{"t":"CFFN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-01",0.8276,0.8276,0.7862,0.8044,6657994.0],["1999-04-05",0.8018,0.8121,0.7345,0.75,3107155.0],["1999-04-06",0.7604,0.7707,0.7449,0.75,1274010.0],["1999-04-07",0.75,0.7552,0.7138,0.7345,2243327.0],["1999-04-08",0.7449,0.7862,0.7345,0.7656,2475130.0],["1999-04-09",0.7707,0.7707,0.7552,0.7552,1196592.0],["1999-04-12",0.7604,0.7656,0.7449,0.7604,452966.0],["1999-04-13",0.7656,0.7707,0.7552,0.7604,736382.0],["1999-04-14",0.7552,0.7811,0.7552,0.7759,1763875.0],["1999-04-15",0.7759,0.7811,0.7656,0.7759,595806.0],["1999-04-16",0.7811,0.7862,0.7707,0.7862,1337620.0],["1999-04-19",0.7862,0.7914,0.7811,0.7914,1170559.0],["1999-04-20",0.7914,0.7914,0.7811,0.7811,392978.0],["1999-04-21",0.7811,0.7914,0.7707,0.7811,285905.0],["1999-04-22",0.7759,0.7862,0.7707,0.7811,224559.0],["1999-04-23",0.7811,0.7862,0.7552,0.7656,482847.0],["1999-04-26",0.7759,0.7811,0.7604,0.7811,271870.0],["1999-04-27",0.7707,0.7862,0.7656,0.7759,598070.0],["1999-04-28",0.7811,0.7914,0.7707,0.7914,1349392.0],["1999-04-29",0.7862,0.8069,0.7862,0.7966,822855.0],["1999-04-30",0.8018,0.8121,0.7888,0.794,391167.0],["1999-05-03",0.8102,0.8102,0.7893,0.7998,643796.0],["1999-05-04",0.7998,0.7998,0.7841,0.7893,255345.0],["1999-05-05",0.7971,0.7971,0.7736,0.7788,312843.0],["1999-05-06",0.7736,0.7945,0.7736,0.7788,333896.0],["1999-05-07",0.7841,0.7945,0.7815,0.7893,205997.0],["1999-05-10",0.7893,0.8102,0.7893,0.8011,643796.0],["1999-05-11",0.805,0.8141,0.7971,0.8102,432593.0],["1999-05-12",0.8128,0.8154,0.8102,0.8128,441422.0],["1999-05-13",0.8154,0.8154,0.8102,0.8128,820818.0],["1999-05-14",0.8128,0.8128,0.7998,0.805,313749.0],["1999-05-17",0.805,0.805,0.7841,0.7998,203507.0],["1999-05-18",0.7945,0.8154,0.7945,0.7971,152800.0],["1999-05-19",0.7971,0.8102,0.7971,0.805,279793.0],["1999-05-20",0.7998,0.8102,0.7998,0.8076,393431.0],["1999-05-21",0.805,0.8154,0.7998,0.8024,455456.0],["1999-05-24",0.8024,0.805,0.7998,0.7998,287037.0],["1999-05-25",0.7998,0.805,0.7998,0.805,426934.0],["1999-05-26",0.8154,0.8154,0.7998,0.805,285226.0],["1999-05-27",0.7998,0.805,0.7998,0.8024,415389.0],["1999-05-28",0.805,0.8154,0.7945,0.8154,723026.0],["1999-06-01",0.8128,0.8128,0.7945,0.8024,354043.0],["1999-06-02",0.8011,0.8076,0.7971,0.805,507295.0],["1999-06-03",0.7998,0.8102,0.7998,0.805,357891.0],["1999-06-04",0.8024,0.8154,0.7998,0.805,408598.0],["1999-06-07",0.805,0.8076,0.8024,0.8024,339781.0],["1999-06-08",0.8063,0.8102,0.8024,0.805,795238.0],["1999-06-09",0.8089,0.8102,0.805,0.8076,448439.0],["1999-06-10",0.805,0.8128,0.7998,0.8128,657831.0],["1999-06-11",0.805,0.8154,0.8024,0.8128,539213.0],["1999-06-14",0.8076,0.8207,0.8024,0.8154,1713395.0],["1999-06-15",0.8102,0.8285,0.805,0.8259,1549503.0],["1999-06-16",0.8233,0.8259,0.8154,0.8233,617537.0],["1999-06-17",0.8246,0.8311,0.8207,0.8233,477188.0],["1999-06-18",0.8259,0.8363,0.8233,0.8311,1145659.0],["1999-06-21",0.8311,0.8363,0.8233,0.8285,311259.0],["1999-06-22",0.8259,0.839,0.8259,0.8337,1229415.0],["1999-06-23",0.835,0.8363,0.8259,0.8363,396827.0],["1999-06-24",0.8363,0.839,0.8311,0.8363,812216.0],["1999-06-25",0.8311,0.839,0.8311,0.8337,368078.0],["1999-06-28",0.8337,0.839,0.8337,0.8337,312164.0],["1999-06-29",0.8363,0.839,0.8337,0.8363,601691.0],["1999-06-30",0.8363,0.8729,0.8363,0.8729,5197229.0],["1999-07-01",0.8677,0.8677,0.8311,0.8468,715556.0],["1999-07-02",0.8468,0.8625,0.8416,0.8625,744531.0],["1999-07-06",0.8625,0.8625,0.8416,0.8625,609841.0],["1999-07-07",0.8625,0.8625,0.8468,0.8625,623876.0],["1999-07-08",0.852,0.8677,0.8468,0.8625,1342148.0],["1999-07-09",0.8677,0.8677,0.852,0.8586,499825.0],["1999-07-12",0.852,0.8677,0.852,0.8573,332990.0],["1999-07-13",0.8573,0.8625,0.852,0.8599,552343.0],["1999-07-14",0.8625,0.8782,0.8573,0.8729,1301628.0],["1999-07-15",0.8729,0.8782,0.8677,0.8729,646286.0],["1999-07-16",0.8677,0.8729,0.8625,0.8729,289074.0],["1999-07-19",0.8703,0.8729,0.8573,0.8625,424896.0],["1999-07-20",0.8677,0.8677,0.852,0.8573,678884.0],["1999-07-21",0.8573,0.8625,0.852,0.8599,564340.0],["1999-07-22",0.8599,0.8625,0.8573,0.8573,440290.0],["1999-07-23",0.8573,0.8625,0.852,0.852,109337.0],["1999-07-26",0.8546,0.8573,0.852,0.8573,302657.0],["1999-07-27",0.8573,0.8677,0.852,0.8625,380528.0],["1999-07-28",0.8625,0.8729,0.8573,0.8729,244932.0],["1999-07-29",0.8573,0.8677,0.852,0.8677,170909.0],["1999-07-30",0.8677,0.8677,0.852,0.8677,346346.0],["1999-08-02",0.8625,0.8729,0.8573,0.8651,467454.0],["1999-08-03",0.8729,0.8729,0.8625,0.8677,446628.0],["1999-08-04",0.8709,0.8762,0.8656,0.8709,479904.0],["1999-08-05",0.8762,0.8762,0.8603,0.8656,402259.0],["1999-08-06",0.8603,0.8709,0.8603,0.8603,410182.0],["1999-08-09",0.8603,0.8709,0.8603,0.8603,299714.0],["1999-08-10",0.8656,0.8656,0.855,0.8603,1431111.0],["1999-08-11",0.8603,0.8656,0.855,0.8603,684090.0],["1999-08-12",0.8577,0.8603,0.855,0.855,229313.0],["1999-08-13",0.8656,0.8656,0.855,0.855,198300.0],["1999-08-16",0.855,0.8603,0.855,0.855,242216.0],["1999-08-17",0.855,0.8603,0.8498,0.8564,325067.0],["1999-08-18",0.8577,0.8603,0.8498,0.8498,436441.0],["1999-08-19",0.855,0.855,0.8498,0.8498,291565.0],["1999-08-20",0.8524,0.855,0.8498,0.855,175210.0],["1999-08-23",0.8471,0.8498,0.8445,0.8445,246291.0],["1999-08-24",0.8445,0.855,0.8445,0.8498,458852.0],["1999-08-25",0.8524,0.855,0.8498,0.8498,446854.0],["1999-08-26",0.8498,0.855,0.8498,0.855,501862.0],["1999-08-27",0.8498,0.855,0.8498,0.8524,652851.0],["1999-08-30",0.8524,0.8524,0.8418,0.8418,799992.0],["1999-08-31",0.8418,0.855,0.8418,0.855,922231.0],["1999-09-01",0.8498,0.855,0.8498,0.8498,749058.0],["1999-09-02",0.8511,0.855,0.8445,0.8471,387772.0],["1999-09-03",0.8498,0.855,0.8445,0.855,737513.0],["1999-09-07",0.8524,0.8577,0.8445,0.855,707406.0],["1999-09-08",0.8537,0.8603,0.8471,0.855,909328.0],["1999-09-09",0.8511,0.855,0.8498,0.855,309901.0],["1999-09-10",0.8524,0.8603,0.8498,0.855,929475.0],["1999-09-13",0.8498,0.855,0.8498,0.855,165476.0],["1999-09-14",0.8498,0.855,0.8498,0.855,337065.0],["1999-09-15",0.8498,0.855,0.8498,0.8498,676167.0],["1999-09-16",0.8524,0.8524,0.8498,0.8498,243574.0],["1999-09-17",0.8498,0.8524,0.8498,0.8524,189019.0],["1999-09-20",0.8498,0.8524,0.8445,0.8498,292244.0],["1999-09-21",0.8445,0.8445,0.8313,0.8313,345214.0],["1999-09-22",0.8313,0.8445,0.8234,0.8313,349289.0],["1999-09-23",0.8287,0.8339,0.8207,0.8234,270739.0],["1999-09-24",0.8234,0.8287,0.8128,0.8287,290885.0],["1999-09-27",0.8234,0.8445,0.8234,0.8418,627498.0],["1999-09-28",0.8445,0.8445,0.8339,0.8392,156874.0],["1999-09-29",0.8418,0.8498,0.8339,0.8418,392526.0],["1999-09-30",0.8418,0.8498,0.8339,0.8418,381207.0],["1999-10-01",0.8366,0.8498,0.8366,0.8418,1048319.0],["1999-10-04",0.8392,0.8471,0.8392,0.8445,210298.0],["1999-10-05",0.8445,0.8498,0.8445,0.8498,342271.0],["1999-10-06",0.8445,0.855,0.8445,0.8498,211656.0],["1999-10-07",0.8524,0.855,0.8498,0.8524,404297.0],["1999-10-08",0.8445,0.855,0.8445,0.8445,157327.0],["1999-10-11",0.8445,0.8498,0.8392,0.8445,75834.0],["1999-10-12",0.8471,0.8498,0.8445,0.8445,316692.0],["1999-10-13",0.8392,0.8418,0.8392,0.8418,47085.0],["1999-10-14",0.8392,0.8445,0.8392,0.8392,107299.0],["1999-10-15",0.8418,0.8418,0.8287,0.8339,145103.0],["1999-10-18",0.8339,0.8392,0.8234,0.8392,136954.0],["1999-10-19",0.8339,0.8392,0.8234,0.8287,93038.0],["1999-10-20",0.8339,0.8392,0.8234,0.8234,40520.0],["1999-10-21",0.8234,0.8339,0.8181,0.8287,157101.0],["1999-10-22",0.8287,0.8392,0.8234,0.8339,63157.0],["1999-10-25",0.8234,0.826,0.8181,0.8181,66326.0],["1999-10-26",0.8234,0.8287,0.8234,0.8234,116354.0],["1999-10-27",0.8234,0.8287,0.8234,0.8234,125862.0],["1999-10-28",0.8234,0.8445,0.8234,0.8418,301978.0],["1999-10-29",0.8418,0.8498,0.8392,0.8445,978145.0],["1999-11-01",0.8445,0.8498,0.8418,0.8498,67458.0],["1999-11-02",0.8498,0.8498,0.8392,0.8392,802934.0],["1999-11-03",0.8477,0.8531,0.8477,0.8531,530611.0],["1999-11-04",0.8477,0.8584,0.8477,0.8531,413352.0],["1999-11-05",0.8557,0.8584,0.8531,0.8584,267569.0],["1999-11-08",0.8557,0.8584,0.8424,0.8557,217089.0],["1999-11-09",0.8477,0.8584,0.8424,0.8531,160496.0],["1999-11-10",0.8504,0.8584,0.8371,0.8477,246064.0],["1999-11-11",0.8477,0.8584,0.8424,0.8477,193546.0],["1999-11-12",0.8504,0.8531,0.8424,0.8477,393431.0],["1999-11-15",0.8371,0.8531,0.8371,0.8531,332538.0],["1999-11-16",0.8504,0.8744,0.8504,0.8717,1834729.0],["1999-11-17",0.8691,0.8851,0.8691,0.8797,1525281.0],["1999-11-18",0.8824,0.8957,0.8797,0.8904,989916.0],["1999-11-19",0.8851,0.9011,0.8851,0.8971,1230774.0],["1999-11-22",0.8904,0.8904,0.8797,0.8797,971127.0],["1999-11-23",0.8797,0.8851,0.8744,0.8797,325746.0],["1999-11-24",0.8771,0.8797,0.8691,0.8691,897331.0],["1999-11-26",0.8637,0.8691,0.8637,0.8691,114090.0],["1999-11-29",0.8637,0.8904,0.8637,0.8851,3542917.0],["1999-11-30",0.8797,0.8824,0.8691,0.8797,428518.0],["1999-12-01",0.8771,0.8824,0.8744,0.8797,657152.0],["1999-12-02",0.8797,0.8851,0.8744,0.8797,2481015.0],["1999-12-03",0.8797,0.8851,0.8691,0.8691,3398719.0],["1999-12-06",0.8691,0.8717,0.8424,0.8477,244706.0],["1999-12-07",0.8584,0.8637,0.8477,0.8584,232708.0],["1999-12-08",0.8477,0.8531,0.8424,0.8504,236330.0],["1999-12-09",0.8477,0.8531,0.8397,0.8424,309901.0],["1999-12-10",0.8424,0.8691,0.8424,0.8584,976787.0],["1999-12-13",0.8584,0.8637,0.8477,0.8531,461795.0],["1999-12-14",0.8531,0.8637,0.8477,0.8531,367851.0],["1999-12-15",0.8504,0.8531,0.8424,0.8531,213241.0],["1999-12-16",0.8517,0.8557,0.8477,0.8504,206449.0],["1999-12-17",0.8584,0.8584,0.8504,0.8531,1281254.0],["1999-12-20",0.8531,0.8531,0.8477,0.8477,753359.0],["1999-12-21",0.8491,0.8531,0.8477,0.8477,661453.0],["1999-12-22",0.8477,0.8531,0.8477,0.8477,675488.0],["1999-12-23",0.8504,0.8584,0.8477,0.8504,220032.0],["1999-12-27",0.8477,0.8477,0.8317,0.8371,161175.0],["1999-12-28",0.8371,0.8424,0.8264,0.8291,60441.0],["1999-12-29",0.8291,0.8371,0.8264,0.8264,35540.0],["1999-12-30",0.8317,0.8317,0.8211,0.8264,237462.0],["1999-12-31",0.8264,0.8344,0.8157,0.8317,108658.0],["2000-01-03",0.8264,0.8264,0.7944,0.8051,198979.0],["2000-01-04",0.7998,0.8211,0.7944,0.7998,5393265.0],["2000-01-05",0.7944,0.7998,0.7891,0.7998,186303.0],["2000-01-06",0.7944,0.7998,0.7891,0.7944,141029.0],["2000-01-07",0.7944,0.8051,0.7944,0.8024,169098.0],["2000-01-10",0.7838,0.8051,0.7838,0.7998,264400.0],["2000-01-11",0.7998,0.8104,0.7998,0.8024,199432.0],["2000-01-12",0.7998,0.8104,0.7944,0.7944,169551.0],["2000-01-13",0.7971,0.8104,0.7944,0.7998,300167.0],["2000-01-14",0.8104,0.8211,0.8051,0.8157,246743.0],["2000-01-18",0.8051,0.8104,0.8051,0.8104,272097.0],["2000-01-19",0.8104,0.8157,0.8051,0.8157,208487.0],["2000-01-20",0.8264,0.8424,0.8051,0.8317,315786.0],["2000-01-21",0.8291,0.8371,0.8157,0.8264,269154.0],["2000-01-24",0.8264,0.8371,0.7998,0.8157,190151.0],["2000-01-25",0.8157,0.8264,0.8051,0.8157,173399.0],["2000-01-26",0.8051,0.8157,0.8051,0.8104,178380.0],["2000-01-27",0.8104,0.8104,0.8051,0.8078,110469.0],["2000-01-28",0.8078,0.8317,0.8051,0.8264,176342.0],["2000-01-31",0.8264,0.8264,0.8157,0.8237,823987.0],["2000-02-01",0.8184,0.8264,0.8157,0.8264,232935.0],["2000-02-02",0.8305,0.8359,0.8197,0.8251,845945.0],["2000-02-03",0.8359,0.8359,0.8143,0.8197,963431.0],["2000-02-04",0.8197,0.8197,0.8143,0.817,419011.0],["2000-02-07",0.8157,0.8157,0.8035,0.8089,212335.0],["2000-02-08",0.8143,0.817,0.8035,0.8089,317823.0],["2000-02-09",0.8143,0.8143,0.8035,0.8062,130389.0],["2000-02-10",0.8035,0.8143,0.8035,0.8035,246517.0],["2000-02-11",0.8035,0.8062,0.7982,0.8009,631346.0],["2000-02-14",0.8089,0.8089,0.7928,0.7928,249460.0],["2000-02-15",0.7928,0.8089,0.7874,0.7928,359928.0],["2000-02-16",0.7914,0.7982,0.7874,0.7928,221163.0],["2000-02-17",0.7955,0.8035,0.7928,0.7928,581997.0],["2000-02-18",0.8035,0.8035,0.7874,0.7874,524726.0],["2000-02-22",0.7874,0.7982,0.7712,0.7955,523820.0],["2000-02-23",0.7901,0.7982,0.782,0.7982,486243.0],["2000-02-24",0.7928,0.7982,0.7766,0.7874,819686.0],["2000-02-25",0.782,0.7874,0.7766,0.782,800218.0],["2000-02-28",0.7793,0.7874,0.7793,0.782,611652.0],["2000-02-29",0.7847,0.8305,0.7847,0.8251,1056469.0],["2000-03-01",0.8224,0.8224,0.8035,0.8143,184265.0],["2000-03-02",0.8103,0.817,0.7928,0.8143,711481.0],["2000-03-03",0.8089,0.8251,0.7982,0.8197,638137.0],["2000-03-06",0.817,0.8197,0.8089,0.8143,409051.0],["2000-03-07",0.8116,0.8197,0.7928,0.7928,914761.0],["2000-03-08",0.7928,0.8467,0.7874,0.8143,770790.0],["2000-03-09",0.8089,0.8251,0.8089,0.8251,591958.0],["2000-03-10",0.8197,0.8359,0.8035,0.8035,762414.0],["2000-03-13",0.8035,0.8305,0.7982,0.8089,894162.0],["2000-03-14",0.8143,0.8332,0.8143,0.8224,1022740.0],["2000-03-15",0.8197,0.8305,0.8197,0.8224,611425.0],["2000-03-16",0.8224,0.8413,0.8224,0.8413,864054.0],["2000-03-17",0.8197,0.8467,0.8197,0.8467,730722.0],["2000-03-20",0.8197,0.8413,0.8197,0.8305,677073.0],["2000-03-21",0.8197,0.8413,0.8143,0.8305,579960.0],["2000-03-22",0.8143,0.8251,0.8062,0.8197,117486.0],["2000-03-23",0.8143,0.8305,0.8035,0.8089,213014.0],["2000-03-24",0.8035,0.8089,0.7847,0.7982,78098.0],["2000-03-27",0.7982,0.8143,0.7874,0.8035,84210.0],["2000-03-28",0.7982,0.8089,0.7982,0.8035,242895.0],["2000-03-29",0.8035,0.8035,0.7874,0.7982,173852.0],["2000-03-30",0.7901,0.8035,0.7901,0.8035,51386.0],["2000-03-31",0.7928,0.8413,0.7928,0.8143,235651.0],["2000-04-03",0.8089,0.8359,0.7982,0.8359,265532.0],["2000-04-04",0.8305,0.8305,0.7982,0.8278,242442.0],["2000-04-05",0.8278,0.8305,0.8035,0.8143,139444.0],["2000-04-06",0.8035,0.8305,0.7982,0.8143,54555.0],["2000-04-07",0.8062,0.8251,0.8035,0.8251,240858.0],["2000-04-10",0.813,0.8251,0.8035,0.8089,227728.0],["2000-04-11",0.8089,0.8143,0.7982,0.8009,132200.0],["2000-04-12",0.8009,0.8197,0.8009,0.8035,217542.0],["2000-04-13",0.8035,0.8197,0.8035,0.8035,157327.0],["2000-04-14",0.8089,0.8143,0.782,0.7928,282963.0],["2000-04-17",0.7901,0.8143,0.782,0.8089,174984.0],["2000-04-18",0.7874,0.8035,0.7874,0.7982,125409.0],["2000-04-19",0.7928,0.8035,0.7874,0.7874,182228.0],["2000-04-20",0.8035,0.8035,0.7874,0.7928,90548.0],["2000-04-24",0.7874,0.7982,0.7874,0.7874,162081.0],["2000-04-25",0.7928,0.8089,0.7874,0.8089,95075.0],["2000-04-26",0.7982,0.8197,0.7928,0.8143,621159.0],["2000-04-27",0.8197,0.8413,0.8089,0.8413,705369.0],["2000-04-28",0.8413,0.8413,0.8305,0.8413,193546.0],["2000-05-01",0.8413,0.8467,0.8359,0.8413,219579.0],["2000-05-02",0.8399,0.8413,0.8143,0.8143,203733.0],["2000-05-03",0.8239,0.8458,0.8239,0.8458,208940.0],["2000-05-04",0.8403,0.8703,0.8403,0.8703,522915.0],["2000-05-05",0.8621,0.8785,0.8621,0.873,637458.0],["2000-05-08",0.8703,0.8785,0.8676,0.8703,978145.0],["2000-05-09",0.8717,0.8785,0.8703,0.8703,775996.0],["2000-05-10",0.8703,0.884,0.8703,0.8785,1138188.0],["2000-05-11",0.873,0.8949,0.873,0.8894,1357994.0],["2000-05-12",0.884,0.9003,0.884,0.8949,971806.0],["2000-05-15",0.8949,0.9003,0.884,0.9003,324162.0],["2000-05-16",0.9003,0.9112,0.8949,0.9003,710802.0],["2000-05-17",0.9003,0.9112,0.8949,0.9058,584940.0],["2000-05-18",0.9112,0.9112,0.9003,0.9003,494392.0],["2000-05-19",0.9058,0.9112,0.9003,0.9058,961846.0],["2000-05-22",0.8949,0.9085,0.8949,0.9058,170909.0],["2000-05-23",0.8976,0.9222,0.8949,0.9058,920420.0],["2000-05-24",0.9058,0.9276,0.9058,0.9276,759245.0],["2000-05-25",0.9276,0.9603,0.9249,0.9331,1120984.0],["2000-05-26",0.9331,0.9549,0.9331,0.944,598070.0],["2000-05-30",0.944,0.9494,0.9385,0.9494,123145.0],["2000-05-31",0.9358,0.9549,0.9222,0.9549,209392.0],["2000-06-01",0.9494,0.9603,0.944,0.9603,261457.0],["2000-06-02",0.9658,0.9658,0.9494,0.9603,291112.0],["2000-06-05",0.9522,0.9822,0.9494,0.9603,557097.0],["2000-06-06",0.9603,0.9603,0.9112,0.9112,65421.0],["2000-06-07",0.8949,0.9603,0.8949,0.9603,171815.0],["2000-06-08",0.9385,0.9604,0.9276,0.9494,103677.0],["2000-06-09",0.9494,0.9494,0.9276,0.9385,54102.0],["2000-06-12",0.9331,0.9331,0.9058,0.9058,83531.0],["2000-06-13",0.9112,0.9603,0.9112,0.9603,199885.0],["2000-06-14",0.944,0.9603,0.944,0.9549,246743.0],["2000-06-15",0.9549,0.9603,0.9385,0.944,225691.0],["2000-06-16",0.9658,0.9658,0.944,0.9549,368304.0],["2000-06-19",0.944,0.944,0.9003,0.9058,201922.0],["2000-06-20",0.9003,0.9331,0.9003,0.9276,140802.0],["2000-06-21",0.9167,0.9658,0.9167,0.944,502315.0],["2000-06-22",0.944,0.9494,0.9112,0.9222,259194.0],["2000-06-23",0.9276,0.9276,0.8785,0.8949,947585.0],["2000-06-26",0.9003,0.9167,0.884,0.9003,258515.0],["2000-06-27",0.8976,0.9003,0.884,0.8894,473792.0],["2000-06-28",0.8894,0.9058,0.8894,0.8949,678205.0],["2000-06-29",0.9003,0.944,0.8976,0.9222,961167.0],["2000-06-30",0.9058,0.9822,0.9003,0.9658,2484411.0],["2000-07-03",0.9549,0.9985,0.9385,0.9876,563435.0],["2000-07-05",0.9985,1.0422,0.9985,1.0095,1040623.0],["2000-07-06",1.0095,1.0422,1.004,1.0258,1105591.0],["2000-07-07",1.0204,1.0477,1.0149,1.0204,1073899.0],["2000-07-10",1.0258,1.0367,0.9931,0.9931,1109213.0],["2000-07-11",0.9931,1.0149,0.9822,0.9931,223427.0],["2000-07-12",0.9985,1.0149,0.9876,1.0095,208940.0],["2000-07-13",1.0095,1.0095,1.004,1.0095,402259.0],["2000-07-14",1.0136,1.0258,1.004,1.0149,262816.0],["2000-07-17",1.0149,1.0258,1.0149,1.0258,141708.0],["2000-07-18",1.0204,1.0422,1.0149,1.0313,294734.0],["2000-07-19",1.034,1.0367,1.0258,1.0313,210524.0],["2000-07-20",1.0313,1.0422,1.0258,1.0367,352458.0],["2000-07-21",1.0367,1.0422,1.0204,1.0204,389130.0],["2000-07-24",1.0231,1.0367,1.0149,1.0149,242669.0],["2000-07-25",1.0204,1.0367,1.0149,1.0313,309448.0],["2000-07-26",1.0422,1.0422,1.0313,1.0422,413352.0],["2000-07-27",1.0395,1.0477,1.0367,1.0422,371700.0],["2000-07-28",1.0422,1.0586,1.0313,1.0422,639269.0],["2000-07-31",1.0477,1.0804,1.0449,1.064,1718827.0],["2000-08-01",1.0668,1.1131,1.0668,1.1077,1074352.0],["2000-08-02",1.1183,1.1568,1.0852,1.1072,959356.0],["2000-08-03",1.0907,1.1348,1.0907,1.0962,448439.0],["2000-08-04",1.0962,1.1238,1.0962,1.1127,257835.0],["2000-08-07",1.1127,1.1183,1.1072,1.1183,323935.0],["2000-08-08",1.1127,1.1183,1.1072,1.1072,153479.0],["2000-08-09",1.1072,1.1183,1.1072,1.1072,204638.0],["2000-08-10",1.1072,1.1183,1.1072,1.1127,252403.0],["2000-08-11",1.1127,1.1403,1.1072,1.1403,252403.0],["2000-08-14",1.1238,1.1293,1.1183,1.1293,56366.0],["2000-08-15",1.1265,1.1403,1.1183,1.1183,141708.0],["2000-08-16",1.1238,1.1348,1.1238,1.1238,188113.0],["2000-08-17",1.132,1.1788,1.1238,1.1788,1026362.0],["2000-08-18",1.1678,1.245,1.1568,1.2064,3435391.0],["2000-08-21",1.2284,1.256,1.2119,1.2339,719404.0],["2000-08-22",1.2339,1.256,1.2339,1.245,670282.0],["2000-08-23",1.2505,1.2945,1.2339,1.2725,873788.0],["2000-08-24",1.2808,1.2835,1.2615,1.278,535591.0],["2000-08-25",1.2725,1.2835,1.267,1.278,524499.0],["2000-08-28",1.2725,1.2835,1.2725,1.2725,521783.0],["2000-08-29",1.2725,1.278,1.267,1.278,572490.0],["2000-08-30",1.2752,1.2835,1.2725,1.278,136501.0],["2000-08-31",1.278,1.2835,1.2725,1.278,186982.0],["2000-09-01",1.2752,1.2835,1.2725,1.278,97565.0],["2000-09-05",1.2725,1.278,1.2725,1.2725,136275.0],["2000-09-06",1.2725,1.278,1.2725,1.278,99376.0],["2000-09-07",1.2752,1.3055,1.2725,1.289,584035.0],["2000-09-08",1.2835,1.289,1.278,1.278,246064.0],["2000-09-11",1.278,1.289,1.278,1.278,95528.0],["2000-09-12",1.289,1.2945,1.278,1.2945,79909.0],["2000-09-13",1.278,1.2945,1.278,1.2945,76060.0],["2000-09-14",1.2945,1.2945,1.2835,1.2835,53197.0],["2000-09-15",1.2863,1.289,1.278,1.278,98924.0],["2000-09-18",1.2808,1.3,1.278,1.2835,195357.0],["2000-09-19",1.278,1.3,1.278,1.3,165476.0],["2000-09-20",1.289,1.289,1.2835,1.2835,71759.0],["2000-09-21",1.2808,1.2835,1.278,1.278,339555.0],["2000-09-22",1.2615,1.289,1.256,1.289,190830.0],["2000-09-25",1.2835,1.289,1.278,1.2835,152800.0],["2000-09-26",1.278,1.289,1.278,1.278,372831.0],["2000-09-27",1.2808,1.2835,1.267,1.267,3285987.0],["2000-09-28",1.278,1.3111,1.267,1.3055,147141.0],["2000-09-29",1.2945,1.3055,1.278,1.289,192188.0],["2000-10-02",1.2973,1.3055,1.278,1.278,265985.0],["2000-10-03",1.2835,1.289,1.278,1.278,405655.0],["2000-10-04",1.278,1.3,1.278,1.289,156422.0],["2000-10-05",1.289,1.2945,1.278,1.278,90774.0],["2000-10-06",1.278,1.2835,1.278,1.278,441195.0],["2000-10-09",1.278,1.2835,1.2725,1.278,905480.0],["2000-10-10",1.278,1.2835,1.2229,1.245,280699.0],["2000-10-11",1.2229,1.245,1.2229,1.2394,128578.0],["2000-10-12",1.2284,1.2339,1.2229,1.2284,275266.0],["2000-10-13",1.2298,1.2394,1.2229,1.2339,132653.0],["2000-10-16",1.2284,1.2394,1.2174,1.2339,88284.0],["2000-10-17",1.2229,1.2339,1.2009,1.2119,296997.0],["2000-10-18",1.2119,1.2229,1.1899,1.2174,205544.0],["2000-10-19",1.2174,1.2505,1.2174,1.2339,70175.0],["2000-10-20",1.2339,1.2339,1.2202,1.2339,158685.0],["2000-10-23",1.2284,1.2339,1.2284,1.2339,106620.0],["2000-10-24",1.2339,1.256,1.2339,1.2394,382113.0],["2000-10-25",1.2339,1.2394,1.2339,1.2339,179285.0],["2000-10-26",1.2339,1.2505,1.2339,1.2505,97792.0],["2000-10-27",1.2505,1.2615,1.2394,1.2394,121334.0],["2000-10-30",1.245,1.2615,1.245,1.2615,114770.0],["2000-10-31",1.267,1.278,1.2505,1.278,374190.0],["2000-11-01",1.272,1.2887,1.272,1.2831,101640.0],["2000-11-02",1.2776,1.2887,1.2776,1.2831,36219.0],["2000-11-03",1.2789,1.2998,1.2776,1.2887,300167.0],["2000-11-06",1.2901,1.2998,1.2887,1.2942,151215.0],["2000-11-07",1.2901,1.2942,1.2887,1.2942,223654.0],["2000-11-08",1.2942,1.2942,1.2887,1.2887,92359.0],["2000-11-09",1.2887,1.2942,1.2887,1.2887,112280.0],["2000-11-10",1.2887,1.2942,1.2887,1.2887,212788.0],["2000-11-13",1.2887,1.2942,1.2887,1.2942,124956.0],["2000-11-14",1.2942,1.2942,1.2887,1.2942,161402.0],["2000-11-15",1.2942,1.322,1.2887,1.322,214372.0],["2000-11-16",1.3109,1.3387,1.2942,1.3109,228860.0],["2000-11-17",1.322,1.3276,1.3053,1.3109,54329.0],["2000-11-20",1.3109,1.3109,1.2887,1.2887,335254.0],["2000-11-21",1.2887,1.2998,1.2887,1.2887,153932.0],["2000-11-22",1.2901,1.2998,1.2887,1.2887,76966.0],["2000-11-24",1.2887,1.2998,1.2887,1.2998,111148.0],["2000-11-27",1.2998,1.2998,1.2887,1.2887,55234.0],["2000-11-28",1.2887,1.2998,1.2887,1.2887,36898.0],["2000-11-29",1.2998,1.3053,1.2887,1.2998,2247401.0],["2000-11-30",1.3012,1.322,1.2942,1.3109,193320.0],["2000-12-01",1.3067,1.3164,1.2998,1.3164,104583.0],["2000-12-04",1.3164,1.3275,1.3109,1.322,96886.0],["2000-12-05",1.3276,1.3276,1.3164,1.3276,71986.0],["2000-12-06",1.3275,1.3303,1.322,1.322,102546.0],["2000-12-07",1.3026,1.322,1.3026,1.322,71080.0],["2000-12-08",1.3206,1.3498,1.3206,1.3498,230897.0],["2000-12-11",1.3498,1.422,1.3331,1.422,892351.0],["2000-12-12",1.422,1.4609,1.4053,1.4442,713745.0],["2000-12-13",1.4609,1.4942,1.4442,1.4775,674130.0],["2000-12-14",1.4553,1.4609,1.3998,1.4386,179964.0],["2000-12-15",1.4331,1.4386,1.3942,1.422,160270.0],["2000-12-18",1.4331,1.4498,1.422,1.4331,179738.0],["2000-12-19",1.4331,1.4373,1.4109,1.4109,117939.0],["2000-12-20",1.4275,1.4275,1.3276,1.3276,198526.0],["2000-12-21",1.3442,1.3942,1.3276,1.3942,139670.0],["2000-12-22",1.3831,1.4331,1.3831,1.422,112506.0],["2000-12-26",1.422,1.4386,1.422,1.4275,109337.0],["2000-12-27",1.4331,1.4331,1.422,1.4331,93038.0],["2000-12-28",1.4109,1.4775,1.4109,1.4553,173399.0],["2000-12-29",1.4553,1.4886,1.4553,1.4886,392073.0],["2001-01-02",1.4609,1.4817,1.3164,1.3998,173626.0],["2001-01-03",1.3831,1.5275,1.3609,1.5275,404070.0],["2001-01-04",1.4942,1.5164,1.4831,1.4831,367399.0],["2001-01-05",1.4775,1.4775,1.4498,1.4498,189698.0],["2001-01-08",1.4456,1.4553,1.422,1.4553,122466.0],["2001-01-09",1.4275,1.4553,1.3887,1.4053,92812.0],["2001-01-10",1.3998,1.4442,1.3553,1.4331,209392.0],["2001-01-11",1.4331,1.4609,1.4331,1.4414,151894.0],["2001-01-12",1.4275,1.4331,1.3887,1.4275,181775.0],["2001-01-16",1.4164,1.4331,1.3942,1.4275,82625.0],["2001-01-17",1.4109,1.4442,1.4109,1.4331,148272.0],["2001-01-18",1.4275,1.4664,1.4275,1.4553,134464.0],["2001-01-19",1.4442,1.4498,1.4164,1.422,62478.0],["2001-01-22",1.4331,1.4442,1.4164,1.4442,40067.0],["2001-01-23",1.4553,1.4553,1.4164,1.4442,65874.0],["2001-01-24",1.4498,1.472,1.4275,1.4609,108431.0],["2001-01-25",1.4664,1.4664,1.4498,1.4553,121787.0],["2001-01-26",1.4525,1.4609,1.4525,1.4553,100282.0],["2001-01-29",1.4553,1.4664,1.4442,1.4498,125635.0],["2001-01-30",1.4498,1.472,1.4442,1.472,187208.0],["2001-01-31",1.4677,1.4845,1.4229,1.4285,117712.0],["2001-02-01",1.4341,1.4733,1.4341,1.4621,101867.0],["2001-02-02",1.4509,1.4789,1.4397,1.4397,71533.0],["2001-02-05",1.4453,1.4453,1.4397,1.4453,77419.0],["2001-02-06",1.4397,1.4509,1.4341,1.4509,102319.0],["2001-02-07",1.4565,1.4621,1.4341,1.4565,69269.0],["2001-02-08",1.4677,1.4789,1.4397,1.4453,144424.0],["2001-02-09",1.4439,1.4565,1.4439,1.4565,215504.0],["2001-02-12",1.4565,1.4677,1.4341,1.4565,96660.0],["2001-02-13",1.4677,1.4733,1.4285,1.4285,202828.0],["2001-02-14",1.4285,1.4509,1.4285,1.4397,62025.0],["2001-02-15",1.4397,1.4621,1.4397,1.4621,199658.0],["2001-02-16",1.4453,1.4733,1.4453,1.4565,143971.0],["2001-02-20",1.4453,1.4621,1.4341,1.4341,125635.0],["2001-02-21",1.4341,1.4341,1.4061,1.4117,60667.0],["2001-02-22",1.4131,1.4341,1.4061,1.4285,148046.0],["2001-02-23",1.4285,1.4565,1.4285,1.4565,222295.0],["2001-02-26",1.4495,1.4845,1.4341,1.4789,148046.0],["2001-02-27",1.4565,1.4621,1.4397,1.4509,67685.0],["2001-02-28",1.4411,1.4565,1.4285,1.4285,43010.0],["2001-03-01",1.4341,1.4845,1.4285,1.4789,294507.0],["2001-03-02",1.4789,1.4845,1.4677,1.4789,64063.0],["2001-03-05",1.4677,1.4789,1.4509,1.4621,50254.0],["2001-03-06",1.4621,1.4789,1.4621,1.4733,38257.0],["2001-03-07",1.4621,1.4789,1.4621,1.4733,47311.0],["2001-03-08",1.4789,1.4789,1.4565,1.4565,50707.0],["2001-03-09",1.4663,1.4663,1.4341,1.4341,64289.0],["2001-03-12",1.4355,1.4397,1.4341,1.4341,107073.0],["2001-03-13",1.4341,1.4565,1.4341,1.4565,153932.0],["2001-03-14",1.4341,1.4509,1.4285,1.4285,237009.0],["2001-03-15",1.4341,1.4397,1.4285,1.4285,103225.0],["2001-03-16",1.4369,1.4565,1.4341,1.4397,617990.0],["2001-03-19",1.4397,1.4733,1.4229,1.4677,61120.0],["2001-03-20",1.4565,1.4677,1.4285,1.4285,57951.0],["2001-03-21",1.4285,1.4285,1.4229,1.4285,60667.0],["2001-03-22",1.4229,1.4229,1.3501,1.3893,122693.0],["2001-03-23",1.3837,1.4509,1.3837,1.4285,87605.0],["2001-03-26",1.4285,1.4453,1.4229,1.4341,20600.0],["2001-03-27",1.4285,1.4285,1.4005,1.4005,116581.0],["2001-03-28",1.4061,1.4285,1.3669,1.4005,138312.0],["2001-03-29",1.4019,1.4229,1.3781,1.4005,96434.0],["2001-03-30",1.3893,1.4341,1.3893,1.4285,157101.0],["2001-04-02",1.4341,1.4341,1.4229,1.4285,62025.0],["2001-04-03",1.4285,1.4341,1.4005,1.4005,60894.0],["2001-04-04",1.4061,1.4173,1.3949,1.4005,37351.0],["2001-04-05",1.4005,1.4173,1.4005,1.4173,141481.0],["2001-04-06",1.4117,1.4173,1.3781,1.4061,131521.0],["2001-04-09",1.3982,1.4323,1.3982,1.4296,137859.0],["2001-04-10",1.4162,1.4565,1.4072,1.435,56366.0],["2001-04-11",1.4502,1.452,1.3982,1.4009,63157.0],["2001-04-12",1.4144,1.435,1.4108,1.4207,29654.0],["2001-04-16",1.4341,1.4341,1.3982,1.3991,52065.0],["2001-04-17",1.3991,1.4413,1.3991,1.4386,68816.0],["2001-04-18",1.4404,1.4628,1.4377,1.4628,55461.0],["2001-04-19",1.461,1.461,1.4314,1.4314,26259.0],["2001-04-20",1.4332,1.4475,1.3982,1.4027,86021.0],["2001-04-23",1.4072,1.4216,1.3982,1.4216,98245.0],["2001-04-24",1.4045,1.4207,1.3875,1.3911,59988.0],["2001-04-25",1.3893,1.4619,1.3893,1.4413,138765.0],["2001-04-26",1.4413,1.444,1.4296,1.4323,22637.0],["2001-04-27",1.435,1.4386,1.4162,1.4332,39162.0],["2001-04-30",1.4162,1.4332,1.4117,1.4162,113638.0],["2001-05-01",1.4162,1.4323,1.4099,1.418,78324.0],["2001-05-02",1.4388,1.4478,1.4343,1.4343,17204.0],["2001-05-03",1.4388,1.4388,1.4252,1.4252,67232.0],["2001-05-04",1.4225,1.4533,1.4198,1.4524,366719.0],["2001-05-07",1.4533,1.4533,1.4243,1.4352,84210.0],["2001-05-08",1.4388,1.456,1.4388,1.456,37125.0],["2001-05-09",1.4533,1.4659,1.4478,1.4587,79456.0],["2001-05-10",1.4533,1.4623,1.4352,1.4352,32145.0],["2001-05-11",1.4361,1.4505,1.4352,1.4487,25353.0],["2001-05-14",1.4551,1.4551,1.4478,1.4514,134464.0],["2001-05-15",1.4533,1.4587,1.4478,1.4505,134690.0],["2001-05-16",1.4514,1.465,1.4514,1.4596,170909.0],["2001-05-17",1.4641,1.4994,1.456,1.4885,319634.0],["2001-05-18",1.4895,1.5329,1.4885,1.5329,203280.0],["2001-05-21",1.5184,1.5374,1.4867,1.5374,201922.0],["2001-05-22",1.5284,1.5383,1.5148,1.5211,125635.0],["2001-05-23",1.513,1.5338,1.5066,1.5247,156648.0],["2001-05-24",1.513,1.551,1.513,1.5501,114770.0],["2001-05-25",1.5519,1.57,1.5492,1.57,307410.0],["2001-05-29",1.5637,1.5745,1.5528,1.5618,105488.0],["2001-05-30",1.57,1.5745,1.5609,1.5664,66779.0],["2001-05-31",1.5745,1.6514,1.5655,1.6161,593542.0],["2001-06-01",1.6179,1.6478,1.6044,1.6433,1797378.0],["2001-06-04",1.6261,1.6605,1.6261,1.6541,421275.0],["2001-06-05",1.6487,1.6741,1.6351,1.655,231124.0],["2001-06-06",1.6668,1.6849,1.6532,1.6831,101414.0],["2001-06-07",1.6741,1.7075,1.6741,1.7039,71307.0],["2001-06-08",1.6967,1.7102,1.6478,1.6514,177248.0],["2001-06-11",1.6541,1.6786,1.6514,1.656,69948.0],["2001-06-12",1.6514,1.6876,1.6514,1.6876,104583.0],["2001-06-13",1.665,1.6741,1.6415,1.6587,67911.0],["2001-06-14",1.655,1.655,1.6306,1.6342,142387.0],["2001-06-15",1.6505,1.6632,1.636,1.6614,185397.0],["2001-06-18",1.6614,1.6614,1.646,1.6541,38257.0],["2001-06-19",1.637,1.6922,1.637,1.665,141255.0],["2001-06-20",1.6505,1.7048,1.6505,1.7048,110242.0],["2001-06-21",1.7003,1.7121,1.6949,1.703,136275.0],["2001-06-22",1.7021,1.7102,1.6831,1.6831,157327.0],["2001-06-25",1.7102,1.7102,1.6605,1.6786,160949.0],["2001-06-26",1.6695,1.7021,1.6695,1.6831,216862.0],["2001-06-27",1.6831,1.7057,1.6831,1.6931,114543.0],["2001-06-28",1.6876,1.76,1.6876,1.7555,640401.0],["2001-06-29",1.7555,1.7591,1.7329,1.7492,128805.0],["2001-07-02",1.7365,1.7419,1.6949,1.6976,146235.0],["2001-07-03",1.6967,1.7021,1.6849,1.6867,97792.0],["2001-07-05",1.6867,1.7012,1.6514,1.6514,117939.0],["2001-07-06",1.6514,1.665,1.6415,1.6451,63384.0],["2001-07-09",1.6514,1.665,1.6288,1.6306,99376.0],["2001-07-10",1.6306,1.646,1.6306,1.6424,218900.0],["2001-07-11",1.6379,1.6532,1.6351,1.6487,143066.0],["2001-07-12",1.6478,1.7238,1.6406,1.7238,99603.0],["2001-07-13",1.7157,1.7283,1.6931,1.7139,86473.0],["2001-07-16",1.7139,1.7401,1.6478,1.6704,106168.0],["2001-07-17",1.6541,1.7283,1.6541,1.7247,56140.0],["2001-07-18",1.7247,1.7283,1.6858,1.6858,91227.0],["2001-07-19",1.6876,1.7401,1.6876,1.7075,114996.0],["2001-07-20",1.6967,1.703,1.6967,1.703,36219.0],["2001-07-23",1.713,1.7265,1.6777,1.6795,88963.0],["2001-07-24",1.6795,1.7048,1.6722,1.675,38257.0],["2001-07-25",1.6704,1.6976,1.6496,1.6722,171588.0],["2001-07-26",1.6722,1.6949,1.6713,1.6949,213014.0],["2001-07-27",1.6949,1.6949,1.6741,1.6813,117939.0],["2001-07-30",1.6813,1.6813,1.6297,1.675,183360.0],["2001-07-31",1.6759,1.7003,1.6587,1.6741,105715.0],["2001-08-01",1.6841,1.6841,1.6549,1.6795,41199.0],["2001-08-02",1.6804,1.6804,1.6631,1.6731,277077.0],["2001-08-03",1.6795,1.706,1.6677,1.7005,77192.0],["2001-08-06",1.6841,1.716,1.6832,1.6987,60667.0],["2001-08-07",1.6868,1.716,1.6868,1.7005,124956.0],["2001-08-08",1.7005,1.7078,1.654,1.664,68590.0],["2001-08-09",1.6631,1.6823,1.6531,1.6731,62025.0],["2001-08-10",1.6521,1.6741,1.6512,1.6741,69043.0],["2001-08-13",1.6649,1.6841,1.6531,1.675,47085.0],["2001-08-14",1.6887,1.7115,1.6576,1.6786,155969.0],["2001-08-15",1.716,1.7735,1.7069,1.7617,2594653.0],["2001-08-16",1.7644,1.8028,1.7599,1.8018,561624.0],["2001-08-17",1.8018,1.8055,1.7936,1.7982,526084.0],["2001-08-20",1.7991,1.8018,1.7891,1.7982,773506.0],["2001-08-21",1.7982,1.8256,1.7909,1.8,134464.0],["2001-08-22",1.8046,1.8119,1.7891,1.8018,140349.0],["2001-08-23",1.8028,1.8037,1.7936,1.7991,153705.0],["2001-08-24",1.7982,1.8,1.7781,1.7955,263947.0],["2001-08-27",1.7982,1.8037,1.7845,1.7863,588109.0],["2001-08-28",1.7936,1.7936,1.7827,1.7854,265758.0],["2001-08-29",1.7854,1.7891,1.7799,1.7872,510238.0],["2001-08-30",1.7881,1.79,1.7818,1.7845,174758.0],["2001-08-31",1.7891,1.7936,1.7836,1.7845,183586.0],["2001-09-04",1.7863,1.7936,1.7836,1.7863,313070.0],["2001-09-05",1.7845,1.7955,1.7845,1.7936,226144.0],["2001-09-06",1.7872,1.7964,1.7854,1.7891,236783.0],["2001-09-07",1.7891,1.7973,1.7872,1.7891,630893.0],["2001-09-10",1.79,1.8073,1.7845,1.7891,725289.0],["2001-09-17",1.7708,1.7754,1.6814,1.6941,1221945.0],["2001-09-18",1.6932,1.7918,1.6887,1.7562,280246.0],["2001-09-19",1.7471,1.7617,1.7069,1.7325,134917.0],["2001-09-20",1.7179,1.7617,1.7115,1.758,366267.0],["2001-09-21",1.6832,1.7589,1.6385,1.7078,587657.0],["2001-09-24",1.7343,1.7516,1.716,1.716,189019.0],["2001-09-25",1.7279,1.7544,1.716,1.727,98245.0],["2001-09-26",1.7279,1.7526,1.7133,1.7389,203054.0],["2001-09-27",1.7425,1.7516,1.7306,1.7516,69043.0],["2001-09-28",1.7361,1.7708,1.7206,1.7443,525405.0],["2001-10-01",1.7343,1.7973,1.7343,1.7936,287264.0],["2001-10-02",1.7653,1.7982,1.7489,1.7973,622970.0],["2001-10-03",1.7927,1.7982,1.758,1.7891,313749.0],["2001-10-04",1.7936,1.8028,1.7891,1.8028,193999.0],["2001-10-05",1.8018,1.8028,1.7818,1.8,446628.0],["2001-10-08",1.7818,1.7854,1.7589,1.7617,63610.0],["2001-10-09",1.7745,1.7982,1.7617,1.7918,208487.0],["2001-10-10",1.7918,1.8247,1.7808,1.8228,87379.0],["2001-10-11",1.8164,1.8256,1.8028,1.8256,120202.0],["2001-10-12",1.821,1.8219,1.8055,1.8155,112959.0],["2001-10-15",1.8055,1.8174,1.7991,1.8018,81720.0],["2001-10-16",1.8155,1.8758,1.8091,1.8502,165024.0],["2001-10-17",1.8876,1.915,1.8174,1.821,172494.0],["2001-10-18",1.8384,1.863,1.8119,1.8192,322125.0],["2001-10-19",1.8274,1.8274,1.7973,1.8018,138086.0],["2001-10-22",1.811,1.8484,1.7115,1.8484,89190.0],["2001-10-23",1.8311,1.8311,1.7772,1.7973,100282.0],["2001-10-24",1.7991,1.8164,1.7909,1.8028,53197.0],["2001-10-25",1.7891,1.8393,1.7891,1.8256,103451.0],["2001-10-26",1.8256,1.8301,1.8119,1.8174,103904.0],["2001-10-29",1.821,1.821,1.7991,1.8101,71533.0],["2001-10-30",1.8073,1.8201,1.8028,1.8073,123145.0],["2001-10-31",1.8377,1.8414,1.8184,1.8386,133785.0],["2001-11-01",1.8202,1.846,1.7907,1.846,194452.0],["2001-11-02",1.823,1.846,1.8055,1.8248,447081.0],["2001-11-05",1.8368,1.8506,1.8184,1.8432,406787.0],["2001-11-06",1.8432,1.8524,1.8368,1.8506,168646.0],["2001-11-07",1.8478,1.8552,1.8386,1.8469,173626.0],["2001-11-08",1.8534,1.8552,1.8184,1.8515,64515.0],["2001-11-09",1.8276,1.8598,1.8276,1.8386,57951.0],["2001-11-12",1.8487,1.881,1.8322,1.8506,86700.0],["2001-11-13",1.8681,1.8856,1.8644,1.8837,69269.0],["2001-11-14",1.8782,1.8948,1.8506,1.8828,84662.0],["2001-11-15",1.8828,1.8911,1.8368,1.8469,131295.0],["2001-11-16",1.8478,1.8598,1.8349,1.8469,47764.0],["2001-11-19",1.857,1.8874,1.8414,1.8856,235878.0],["2001-11-20",1.8893,1.8902,1.857,1.8626,51160.0],["2001-11-21",1.8653,1.8708,1.8589,1.8607,125183.0],["2001-11-23",1.8773,1.9178,1.8644,1.9178,33503.0],["2001-11-26",1.9178,1.9187,1.8939,1.9031,19468.0],["2001-11-27",1.9104,1.9104,1.8506,1.8718,57045.0],["2001-11-28",1.8718,1.8828,1.8524,1.8543,85794.0],["2001-11-29",1.869,1.9491,1.8414,1.9427,86473.0],["2001-11-30",1.9427,1.9583,1.846,1.846,89190.0],["2001-12-03",1.8644,1.9178,1.846,1.8939,181549.0],["2001-12-04",1.8939,1.9675,1.8699,1.9675,79682.0],["2001-12-05",1.95,2.0145,1.9454,1.9859,90774.0],["2001-12-06",1.9841,2.008,1.9786,2.008,34182.0],["2001-12-07",2.0071,2.0071,1.9602,1.9896,47538.0],["2001-12-10",1.9776,1.9776,1.9242,1.9491,115901.0],["2001-12-11",1.95,1.9703,1.95,1.9657,14488.0],["2001-12-12",1.9638,1.9915,1.9638,1.9869,38709.0],["2001-12-13",1.9804,1.9915,1.973,1.973,35087.0],["2001-12-14",1.9666,1.973,1.9335,1.9721,34182.0],["2001-12-17",1.9684,2.0182,1.9537,2.0053,80814.0],["2001-12-18",1.973,2.0209,1.973,2.0209,65195.0],["2001-12-19",1.9924,2.0531,1.9924,2.0531,98245.0],["2001-12-20",2.0439,2.0439,1.9592,1.9804,74476.0],["2001-12-21",2.0163,2.0163,1.9473,1.9988,325973.0],["2001-12-24",2.0136,2.0191,1.9979,2.0191,28523.0],["2001-12-26",2.0099,2.0191,1.9933,2.0071,45953.0],["2001-12-27",2.0237,2.0246,1.9574,2.0126,168872.0],["2001-12-28",1.9841,1.9951,1.9657,1.9869,141934.0],["2001-12-31",1.9896,1.9896,1.9104,1.9187,120429.0],["2002-01-02",1.9261,2.0071,1.9104,1.9666,150762.0],["2002-01-03",1.9657,1.9859,1.9012,1.9104,253082.0],["2002-01-04",1.904,1.9381,1.9031,1.9316,303789.0],["2002-01-07",1.9316,1.9638,1.9003,1.9463,162760.0],["2002-01-08",1.9546,1.9703,1.9012,1.9703,122013.0],["2002-01-09",1.9611,1.9822,1.9519,1.9629,91906.0],["2002-01-10",1.9611,1.9841,1.9565,1.9823,58403.0],["2002-01-11",1.9795,1.9887,1.9399,1.9583,94170.0],["2002-01-14",1.9703,1.9795,1.9335,1.939,98018.0],["2002-01-15",1.9316,1.9565,1.9289,1.9528,163213.0],["2002-01-16",1.9602,1.962,1.9252,1.9362,263495.0],["2002-01-17",1.9353,1.9454,1.9289,1.9335,155743.0],["2002-01-18",1.9399,1.9454,1.9058,1.9196,141255.0],["2002-01-22",1.9215,1.9427,1.9104,1.9104,81040.0],["2002-01-23",1.9114,1.9335,1.9114,1.9307,84436.0],["2002-01-24",1.9316,2.0136,1.9196,1.9905,110469.0],["2002-01-25",1.9942,2.0403,1.9749,2.0071,201017.0],["2002-01-28",2.0136,2.031,1.997,2.0228,34635.0],["2002-01-29",2.032,2.0366,1.9749,1.9795,67685.0],["2002-01-30",1.9962,2.0426,1.9321,2.0287,180643.0],["2002-01-31",2.038,2.0658,2.0213,2.0658,270059.0],["2002-02-01",2.0417,2.0965,2.0008,2.0278,156195.0],["2002-02-04",2.0268,2.0426,2.0055,2.0315,436894.0],["2002-02-05",2.0241,2.089,2.0241,2.0788,325294.0],["2002-02-06",2.077,2.1058,2.0751,2.0863,156195.0],["2002-02-07",2.089,2.1095,2.0705,2.0798,81720.0],["2002-02-08",2.0937,2.1169,2.0798,2.1169,57498.0],["2002-02-11",2.1169,2.1522,2.103,2.1364,88737.0],["2002-02-12",2.1448,2.1531,2.1123,2.1243,83757.0],["2002-02-13",2.1373,2.1717,2.1123,2.1253,64515.0],["2002-02-14",2.1401,2.1559,2.1197,2.1262,30334.0],["2002-02-15",2.1262,2.1401,2.1169,2.1355,81493.0],["2002-02-19",2.1355,2.142,2.0798,2.0965,88963.0],["2002-02-20",2.0983,2.1587,2.0983,2.1587,84436.0],["2002-02-21",2.1262,2.1698,2.1076,2.1169,68590.0],["2002-02-22",2.1123,2.181,2.1123,2.1689,75608.0],["2002-02-25",2.1485,2.1958,2.1299,2.1466,73118.0],["2002-02-26",2.1364,2.168,2.1355,2.168,40294.0],["2002-02-27",2.1401,2.1995,2.1401,2.1596,55008.0],["2002-02-28",2.141,2.1587,2.1336,2.1438,86926.0],["2002-03-01",2.154,2.1828,2.1466,2.1828,102093.0],["2002-03-04",2.1875,2.2005,2.1429,2.1485,124504.0],["2002-03-05",2.1355,2.1689,2.1188,2.1448,129257.0],["2002-03-06",2.1336,2.1438,2.1076,2.1308,61120.0],["2002-03-07",2.142,2.1448,2.089,2.1011,43237.0],["2002-03-08",2.0974,2.1188,2.077,2.0928,106847.0],["2002-03-11",2.0844,2.1308,2.0798,2.1039,141934.0],["2002-03-12",2.1188,2.1188,2.0844,2.0844,211882.0],["2002-03-13",2.0844,2.1123,2.0844,2.1039,66553.0],["2002-03-14",2.102,2.1262,2.102,2.1234,51839.0],["2002-03-15",2.1169,2.142,2.116,2.1262,121561.0],["2002-03-18",2.142,2.154,2.142,2.1531,53650.0],["2002-03-19",2.1392,2.168,2.1355,2.1475,56593.0],["2002-03-20",2.1448,2.1448,2.1243,2.1243,23316.0],["2002-03-21",2.1243,2.1503,2.1178,2.1225,75155.0],["2002-03-22",2.1401,2.1466,2.1085,2.115,24448.0],["2002-03-25",2.1076,2.1355,2.1058,2.1123,105941.0],["2002-03-26",2.1132,2.142,2.1132,2.1355,31239.0],["2002-03-27",2.1345,2.1475,2.128,2.1466,52291.0],["2002-03-28",2.1457,2.1513,2.1058,2.1067,152121.0],["2002-04-01",2.1085,2.1373,2.1058,2.1355,102772.0],["2002-04-02",2.1243,2.1355,2.1243,2.1308,72438.0],["2002-04-03",2.129,2.1345,2.103,2.1123,115449.0],["2002-04-04",2.128,2.1401,2.128,2.1401,37804.0],["2002-04-05",2.1299,2.1995,2.1299,2.1903,131974.0],["2002-04-08",2.1884,2.2237,2.168,2.2237,72438.0],["2002-04-09",2.2005,2.2404,2.2005,2.232,60667.0],["2002-04-10",2.233,2.284,2.2246,2.2794,93717.0],["2002-04-11",2.2738,2.3026,2.2692,2.284,122693.0],["2002-04-12",2.2747,2.3973,2.2469,2.3787,261684.0],["2002-04-15",2.3797,2.3797,2.3314,2.3379,204186.0],["2002-04-16",2.3648,2.401,2.349,2.401,127220.0],["2002-04-17",2.3676,2.3685,2.3304,2.3304,100056.0],["2002-04-18",2.3323,2.3416,2.2469,2.2701,186303.0],["2002-04-19",2.2534,2.3174,2.2534,2.2933,110016.0],["2002-04-22",2.2952,2.3156,2.2803,2.2933,64063.0],["2002-04-23",2.284,2.3156,2.2747,2.3026,37577.0],["2002-04-24",2.2747,2.3249,2.2747,2.2915,57951.0],["2002-04-25",2.3119,2.3119,2.2831,2.2859,59309.0],["2002-04-26",2.2803,2.3119,2.2608,2.2636,279793.0],["2002-04-29",2.2822,2.3063,2.2738,2.3026,235425.0],["2002-04-30",2.3072,2.3685,2.3017,2.3657,218447.0],["2002-05-01",2.377,2.4078,2.3517,2.405,164797.0],["2002-05-02",2.4088,2.4789,2.4069,2.4677,227728.0],["2002-05-03",2.4724,2.5117,2.464,2.492,116128.0],["2002-05-06",2.5173,2.536,2.4761,2.4892,110921.0],["2002-05-07",2.4911,2.5781,2.4602,2.5472,234293.0],["2002-05-08",2.5397,2.5828,2.4789,2.5285,232708.0],["2002-05-09",2.5257,2.5584,2.4827,2.506,209392.0],["2002-05-10",2.5257,2.5425,2.4275,2.4845,206223.0],["2002-05-13",2.5154,2.5762,2.4855,2.5734,179285.0],["2002-05-14",2.5594,2.623,2.5594,2.5921,96434.0],["2002-05-15",2.5996,2.6164,2.5378,2.5509,224333.0],["2002-05-16",2.5631,2.6052,2.535,2.6015,400222.0],["2002-05-17",2.6277,2.6286,2.5687,2.6099,112053.0],["2002-05-20",2.5893,2.6089,2.5697,2.5987,203054.0],["2002-05-21",2.6043,2.6043,2.535,2.564,122693.0],["2002-05-22",2.5444,2.5996,2.5444,2.5996,99150.0],["2002-05-23",2.5977,2.5977,2.5444,2.5902,156874.0],["2002-05-24",2.5818,2.5874,2.5603,2.5603,63836.0],["2002-05-28",2.5603,2.5697,2.5257,2.5509,150536.0],["2002-05-29",2.5463,2.5481,2.493,2.5089,224333.0],["2002-05-30",2.5089,2.5631,2.4901,2.5407,178153.0],["2002-05-31",2.5481,2.5538,2.5042,2.5313,157554.0],["2002-06-03",2.5313,2.5332,2.4845,2.4845,113864.0],["2002-06-04",2.4742,2.4845,2.4499,2.4724,199206.0],["2002-06-05",2.4452,2.4948,2.4359,2.4602,141255.0],["2002-06-06",2.4668,2.4668,2.3872,2.3872,97339.0],["2002-06-07",2.3994,2.4406,2.2058,2.4172,502315.0],["2002-06-10",2.4219,2.4275,2.3901,2.4088,115901.0],["2002-06-11",2.4275,2.4275,2.3835,2.3938,104357.0],["2002-06-12",2.3826,2.4134,2.3648,2.3863,256024.0],["2002-06-13",2.3835,2.3957,2.3451,2.347,166608.0],["2002-06-14",2.3414,2.3826,2.3246,2.3826,83078.0],["2002-06-17",2.3508,2.4181,2.3508,2.4078,366946.0],["2002-06-18",2.4265,2.4275,2.3807,2.4003,121561.0],["2002-06-19",2.4144,2.4144,2.3863,2.3957,205091.0],["2002-06-20",2.3975,2.4256,2.3788,2.3919,181549.0],["2002-06-21",2.4237,2.4312,2.4069,2.4125,241084.0],["2002-06-24",2.4069,2.4321,2.3901,2.4097,554833.0],["2002-06-25",2.4116,2.464,2.4116,2.434,371020.0],["2002-06-26",2.4359,2.4686,2.4209,2.4471,556644.0],["2002-06-27",2.4415,2.4901,2.4415,2.4827,525858.0],["2002-06-28",2.4752,2.5472,2.3826,2.4396,2364208.0],["2002-07-01",2.4424,2.477,2.3788,2.4134,864054.0],["2002-07-02",2.4134,2.4593,2.4134,2.4527,517708.0],["2002-07-03",2.449,2.5276,2.4321,2.5014,1805301.0],["2002-07-05",2.5023,2.5631,2.5014,2.5463,215278.0],["2002-07-08",2.5509,2.5519,2.5098,2.5304,536497.0],["2002-07-09",2.5341,2.5547,2.5163,2.5173,386187.0],["2002-07-10",2.5238,2.5257,2.4555,2.4593,221616.0],["2002-07-11",2.4546,2.4686,2.434,2.4668,231124.0],["2002-07-12",2.4696,2.4733,2.4378,2.4471,201922.0],["2002-07-15",2.4368,2.4499,2.3592,2.4303,275040.0],["2002-07-16",2.4041,2.4321,2.3713,2.4247,168419.0],["2002-07-17",2.4088,2.4509,2.376,2.391,131295.0],["2002-07-18",2.3901,2.3994,2.3695,2.3704,161175.0],["2002-07-19",2.3704,2.3854,2.3386,2.3648,313522.0],["2002-07-22",2.3508,2.3901,2.3386,2.3639,400222.0],["2002-07-23",2.362,2.3957,2.2638,2.2862,286584.0],["2002-07-24",2.2497,2.3339,2.1674,2.3339,331179.0],["2002-07-25",2.3115,2.4406,2.2797,2.4396,222069.0],["2002-07-26",2.4359,2.4415,2.3648,2.4228,247422.0],["2002-07-29",2.4303,2.5416,2.3994,2.4976,308090.0],["2002-07-30",2.4995,2.4995,2.3901,2.4368,127899.0],["2002-07-31",2.434,2.4953,2.3831,2.4896,194452.0],["2002-08-01",2.4981,2.5122,2.4038,2.4236,144198.0],["2002-08-02",2.4151,2.4151,2.3567,2.3595,149404.0],["2002-08-05",2.3708,2.3774,2.352,2.3539,115449.0],["2002-08-06",2.3539,2.401,2.3331,2.3699,171588.0],["2002-08-07",2.3614,2.3916,2.3237,2.3774,163892.0],["2002-08-08",2.3718,2.3963,2.3642,2.3803,106847.0],["2002-08-09",2.3539,2.3906,2.3303,2.3765,175210.0],["2002-08-12",2.3699,2.3887,2.3482,2.3737,145556.0],["2002-08-13",2.3803,2.4415,2.3407,2.3567,197847.0],["2002-08-14",2.3614,2.4217,2.3388,2.4208,135143.0],["2002-08-15",2.4236,2.45,2.3718,2.4217,150536.0],["2002-08-16",2.4331,2.4331,2.3492,2.417,163892.0],["2002-08-19",2.3859,2.4001,2.3567,2.3887,267117.0],["2002-08-20",2.3671,2.3935,2.3576,2.384,185397.0],["2002-08-21",2.3935,2.4048,2.3765,2.384,119297.0],["2002-08-22",2.384,2.3991,2.3614,2.368,132426.0],["2002-08-23",2.3821,2.3859,2.352,2.352,80135.0],["2002-08-26",2.352,2.3661,2.3435,2.3595,114996.0],["2002-08-27",2.3614,2.3887,2.3529,2.3737,95755.0],["2002-08-28",2.3661,2.3812,2.3435,2.368,134464.0],["2002-08-29",2.3661,2.3821,2.3426,2.3529,67006.0],["2002-08-30",2.3529,2.4227,2.352,2.401,199885.0],["2002-09-03",2.3925,2.4019,2.3322,2.3322,131974.0],["2002-09-04",2.3312,2.3699,2.3096,2.3492,114317.0],["2002-09-05",2.3228,2.368,2.3114,2.3576,198074.0],["2002-09-06",2.3614,2.368,2.3426,2.3492,121334.0],["2002-09-09",2.3407,2.3473,2.3388,2.3473,86021.0],["2002-09-10",2.3369,2.3492,2.2521,2.2596,377132.0],["2002-09-11",2.2511,2.2719,2.237,2.2653,154837.0],["2002-09-12",2.2596,2.2624,2.2172,2.2191,97565.0],["2002-09-13",2.2181,2.2577,2.2059,2.2577,110469.0],["2002-09-16",2.2398,2.2511,2.2125,2.2172,51839.0],["2002-09-17",2.22,2.2483,2.2191,2.2323,188793.0],["2002-09-18",2.22,2.22,2.154,2.1587,267796.0],["2002-09-19",2.1399,2.1408,2.0682,2.088,481036.0],["2002-09-20",2.0824,2.1342,2.0786,2.1154,129710.0],["2002-09-23",2.1012,2.1012,2.0777,2.088,124277.0],["2002-09-24",2.0805,2.0805,2.0334,2.0645,90774.0],["2002-09-25",2.0739,2.1012,2.0692,2.089,115901.0],["2002-09-26",2.088,2.1446,2.088,2.1371,125635.0],["2002-09-27",2.1012,2.1173,2.0946,2.0946,84210.0],["2002-09-30",2.0909,2.1078,2.0466,2.089,219579.0],["2002-10-01",2.0965,2.1427,2.0758,2.1418,152800.0],["2002-10-02",2.1248,2.1352,2.0824,2.0833,42558.0],["2002-10-03",2.0824,2.0984,1.9853,2.0117,363550.0],["2002-10-04",1.9909,2.0145,1.9608,1.9872,244027.0],["2002-10-07",1.9645,1.9787,1.9099,1.9202,522236.0],["2002-10-08",1.9089,1.9975,1.9042,1.9853,275040.0],["2002-10-09",1.9561,1.973,1.9259,1.9353,157780.0],["2002-10-10",1.9353,2.0107,1.9268,2.0079,233387.0],["2002-10-11",2.0107,2.0711,2.0107,2.0381,74702.0],["2002-10-14",2.055,2.0739,2.0286,2.0711,66326.0],["2002-10-15",2.0824,2.1437,2.0824,2.1427,251950.0],["2002-10-16",2.1295,2.1418,2.0503,2.0607,184265.0],["2002-10-17",2.1163,2.122,2.089,2.1135,55234.0],["2002-10-18",2.122,2.1493,2.0965,2.1342,71759.0],["2002-10-21",2.1399,2.1587,2.1069,2.1531,117712.0],["2002-10-22",2.1493,2.1531,2.1022,2.1182,117033.0],["2002-10-23",2.1201,2.1512,2.1022,2.1295,129257.0],["2002-10-24",2.1446,2.1616,2.1229,2.1295,121334.0],["2002-10-25",2.121,2.1682,2.1125,2.1625,63610.0],["2002-10-28",2.1682,2.1682,2.1342,2.1446,118844.0],["2002-10-29",2.1371,2.1568,2.1191,2.1521,204865.0],["2002-10-30",2.1721,2.193,2.1502,2.1902,157327.0],["2002-10-31",2.193,2.2387,2.1911,2.234,197847.0],["2002-11-01",2.2349,2.2511,2.1816,2.2511,201922.0],["2002-11-04",2.2416,2.2948,2.2416,2.2558,208260.0],["2002-11-05",2.2825,2.3025,2.2644,2.2987,233614.0],["2002-11-06",2.292,2.3034,2.2435,2.2625,233614.0],["2002-11-07",2.2872,2.3843,2.2758,2.3405,465869.0],["2002-11-08",2.3605,2.4823,2.3453,2.4766,1683740.0],["2002-11-11",2.4556,2.5755,2.4547,2.5593,1227378.0],["2002-11-12",2.5679,2.6288,2.5498,2.567,504352.0],["2002-11-13",2.5612,2.585,2.5527,2.5774,601239.0],["2002-11-14",2.5755,2.6307,2.5689,2.6307,180191.0],["2002-11-15",2.6155,2.6402,2.586,2.6221,189472.0],["2002-11-18",2.6259,2.6364,2.5841,2.5926,402712.0],["2002-11-19",2.6107,2.6107,2.585,2.5917,183360.0],["2002-11-20",2.6385,2.7023,2.5897,2.6943,972259.0],["2002-11-21",2.6973,2.7391,2.6803,2.7212,917251.0],["2002-11-22",2.7371,2.7541,2.6943,2.7272,201469.0],["2002-11-25",2.7242,2.7291,2.6903,2.7212,170683.0],["2002-11-26",2.6943,2.7202,2.6943,2.7033,138765.0],["2002-11-27",2.7142,2.762,2.7003,2.7431,120202.0],["2002-11-29",2.7511,2.7511,2.7341,2.7401,67006.0],["2002-12-02",2.7451,2.7829,2.7411,2.755,277756.0],["2002-12-03",2.7541,2.763,2.7112,2.7222,234746.0],["2002-12-04",2.7381,2.766,2.7042,2.754,167061.0],["2002-12-05",2.755,2.778,2.7431,2.756,75834.0],["2002-12-06",2.777,2.7809,2.7511,2.7799,93944.0],["2002-12-09",2.7839,2.8118,2.76,2.7939,157101.0],["2002-12-10",2.775,2.8537,2.775,2.8477,215504.0],["2002-12-11",2.8138,2.9054,2.8128,2.8825,275945.0],["2002-12-12",2.8756,2.8845,2.8387,2.8457,107073.0],["2002-12-13",2.8417,2.8576,2.8088,2.8178,162081.0],["2002-12-16",2.8317,2.8815,2.8158,2.8815,123598.0],["2002-12-17",2.8546,2.8915,2.8546,2.8666,91906.0],["2002-12-18",2.8497,2.8547,2.776,2.7879,184039.0],["2002-12-19",2.776,2.8088,2.762,2.774,113864.0],["2002-12-20",2.775,2.8387,2.767,2.8377,155063.0],["2002-12-23",2.8387,2.8885,2.8158,2.8855,126994.0],["2002-12-24",2.8766,2.8885,2.8716,2.8815,52744.0],["2002-12-26",2.8736,2.9005,2.8736,2.8855,97565.0],["2002-12-27",2.8825,2.8825,2.8586,2.8586,38257.0],["2002-12-30",2.8586,2.8835,2.8546,2.8676,91001.0],["2002-12-31",2.8566,2.8875,2.8546,2.8686,119750.0],["2003-01-02",2.8517,2.9094,2.8497,2.9084,140576.0],["2003-01-03",2.9114,2.9134,2.8696,2.8796,146461.0],["2003-01-06",2.9064,2.9333,2.8855,2.9313,116807.0],["2003-01-07",2.9363,3.0379,2.9184,3.0041,316692.0],["2003-01-08",3.006,3.0379,2.9881,3.014,115901.0],["2003-01-09",3.0319,3.0937,3.006,3.0628,155743.0],["2003-01-10",3.0678,3.0857,2.9652,2.9971,197168.0],["2003-01-13",2.9981,3.0608,2.9732,3.0568,174305.0],["2003-01-14",3.0608,3.1206,3.0419,3.1136,171136.0],["2003-01-15",3.1126,3.1126,3.0827,3.1057,377359.0],["2003-01-16",3.0927,3.1156,3.0778,3.1027,129257.0],["2003-01-17",3.1126,3.1375,3.0957,3.1226,155063.0],["2003-01-21",3.1375,3.1734,3.0857,3.1495,270059.0],["2003-01-22",3.1624,3.2092,3.1475,3.1913,178832.0],["2003-01-23",3.2013,3.2013,3.1256,3.1455,154384.0],["2003-01-24",3.1425,3.1505,3.1037,3.1256,302204.0],["2003-01-27",3.1276,3.1495,3.0877,3.1405,119297.0],["2003-01-28",3.1425,3.1664,3.1226,3.1604,344082.0],["2003-01-29",3.1664,3.1664,3.1146,3.1624,168872.0],["2003-01-30",3.1664,3.1823,3.1415,3.1535,96886.0],["2003-01-31",3.1654,3.1704,3.1375,3.1624,155969.0],["2003-02-03",3.1654,3.1784,3.1027,3.1086,252176.0],["2003-02-04",3.1176,3.1206,3.0897,3.1116,157780.0],["2003-02-05",3.1106,3.1548,3.0896,3.0946,164118.0],["2003-02-06",3.1086,3.1096,3.0795,3.0926,167514.0],["2003-02-07",3.0986,3.1026,3.0374,3.0434,133785.0],["2003-02-10",3.0384,3.0655,3.0294,3.0655,116354.0],["2003-02-11",3.0805,3.1056,3.0805,3.0956,112506.0],["2003-02-12",3.0996,3.1307,3.0805,3.1086,74476.0],["2003-02-13",3.1176,3.1176,3.0605,3.0715,92585.0],["2003-02-14",3.0545,3.1146,3.0534,3.1136,65421.0],["2003-02-18",3.1146,3.1267,3.1016,3.1166,75834.0],["2003-02-19",3.1176,3.1287,3.0956,3.1076,208260.0],["2003-02-20",3.0956,3.1437,3.0805,3.1257,98697.0],["2003-02-21",3.1397,3.1397,3.0545,3.1026,116354.0],["2003-02-24",3.1046,3.1046,3.0575,3.0595,88284.0],["2003-02-25",3.0585,3.0595,3.0083,3.0344,273681.0],["2003-02-26",3.0364,3.0404,2.9983,3.0183,138538.0],["2003-02-27",3.0193,3.0785,3.0193,3.0765,240631.0],["2003-02-28",3.0424,3.0866,3.0424,3.0815,71759.0],["2003-03-03",3.0705,3.0966,3.0514,3.0876,86700.0],["2003-03-04",3.0906,3.1357,3.0494,3.1056,232256.0],["2003-03-05",3.0865,3.1197,3.0765,3.0785,149404.0],["2003-03-06",3.0745,3.0845,3.0193,3.0394,186303.0],["2003-03-07",2.9943,3.0374,2.9872,3.0264,75608.0],["2003-03-10",3.0344,3.0344,2.9652,2.9712,85341.0],["2003-03-11",2.9632,2.9732,2.9602,2.9642,73797.0],["2003-03-12",2.9672,2.9712,2.8318,2.8609,474019.0],["2003-03-13",2.8488,2.9331,2.8488,2.9321,97339.0],["2003-03-14",2.921,2.9842,2.8839,2.9682,508880.0],["2003-03-17",2.9842,3.0534,2.8809,2.9291,323256.0],["2003-03-18",2.9311,2.9461,2.8669,2.914,286811.0],["2003-03-19",2.894,2.9501,2.894,2.9441,248328.0],["2003-03-20",2.915,3.0073,2.895,2.9832,140123.0],["2003-03-21",2.9963,3.0103,2.9602,3.0093,149857.0],["2003-03-24",2.9993,3.0414,2.9421,2.9752,177474.0],["2003-03-25",3.0113,3.0294,2.9491,2.9953,549853.0],["2003-03-26",2.9993,3.0244,2.9732,2.9993,179285.0],["2003-03-27",2.9772,3.0585,2.9772,3.0234,210298.0],["2003-03-28",3.0414,3.0705,3.0133,3.0494,128578.0],["2003-03-31",3.0484,3.0514,2.9772,3.0083,217315.0],["2003-04-01",3.0213,3.0213,2.9632,3.0023,94396.0],["2003-04-02",3.0013,3.0645,2.9802,3.0374,787315.0],["2003-04-03",3.0484,3.0595,2.9842,3.0224,310580.0],["2003-04-04",3.0384,3.0454,2.9862,3.0274,361739.0],["2003-04-07",3.0595,3.0916,2.9862,3.0183,271418.0],["2003-04-08",3.0023,3.0444,2.9662,3.0284,341140.0],["2003-04-09",3.0053,3.0444,2.9852,3.0093,340687.0],["2003-04-10",3.0193,3.0886,3.0083,3.0524,587204.0],["2003-04-11",3.0484,3.0665,2.9531,2.9963,442327.0],["2003-04-14",2.9812,3.0344,2.9802,3.0063,140349.0],["2003-04-15",3.0264,3.0524,3.0143,3.0484,306052.0],["2003-04-16",3.0595,3.0695,3.0213,3.0434,200564.0],["2003-04-17",3.0444,3.0725,3.0163,3.0625,157101.0],["2003-04-21",3.0364,3.0695,2.9892,3.0213,327105.0],["2003-04-22",3.0103,3.1187,2.9893,3.0956,401580.0],["2003-04-23",3.0695,3.1548,3.0625,3.1247,276398.0],["2003-04-24",3.0795,3.1347,3.0715,3.0906,271644.0],["2003-04-25",3.0956,3.0956,3.0504,3.0755,175889.0],["2003-04-28",3.1096,3.1387,3.0855,3.1247,230445.0],["2003-04-29",3.1397,3.1397,3.1076,3.1207,183360.0],["2003-04-30",3.1176,3.149,3.0873,3.149,162760.0],["2003-05-01",3.1277,3.1429,3.0631,3.1186,233161.0],["2003-05-02",3.1105,3.153,3.1105,3.152,182907.0],["2003-05-05",3.153,3.2076,3.1449,3.1783,160496.0],["2003-05-06",3.1803,3.2328,3.151,3.2136,186982.0],["2003-05-07",3.2247,3.2247,3.1793,3.1853,114090.0],["2003-05-08",3.1944,3.1995,3.1611,3.1611,89190.0],["2003-05-09",3.2015,3.2015,3.158,3.2015,248328.0],["2003-05-12",3.155,3.1914,3.0327,3.0833,747700.0],["2003-05-13",3.0216,3.1106,3.0065,3.0651,380528.0],["2003-05-14",3.0459,3.0772,3.0267,3.0499,355175.0],["2003-05-15",3.0368,3.0721,2.9842,3.0055,436894.0],["2003-05-16",3.0216,3.057,3.0014,3.0388,267796.0],["2003-05-19",3.0166,3.0267,2.96,2.9893,313522.0],["2003-05-20",2.9822,3.0105,2.966,2.9863,155063.0],["2003-05-21",2.966,2.9913,2.961,2.9873,158006.0],["2003-05-22",3.0014,3.0166,2.967,3.0156,205544.0],["2003-05-23",3.0105,3.0307,2.9964,3.0307,172494.0],["2003-05-27",3.0095,3.0418,3.0095,3.0388,304468.0],["2003-05-28",3.0257,3.059,3.0257,3.055,219805.0],["2003-05-29",3.056,3.0772,3.0307,3.0337,294281.0],["2003-05-30",3.0216,3.0721,3.0216,3.0499,193094.0],["2003-06-02",3.0317,3.0974,3.0317,3.057,411767.0],["2003-06-03",3.0348,3.0509,3.0277,3.0459,1229868.0],["2003-06-04",3.0327,3.0944,3.0327,3.0631,285226.0],["2003-06-05",3.0428,3.0762,3.0337,3.0469,381886.0],["2003-06-06",3.0388,3.0651,3.0267,3.0277,135369.0],["2003-06-09",3.0186,3.0216,2.9984,3.0024,118165.0],["2003-06-10",3.0145,3.0529,2.9964,3.0075,416294.0],["2003-06-11",2.9964,3.0307,2.9923,2.9923,171362.0],["2003-06-12",2.9913,3.0206,2.9852,2.9852,113638.0],["2003-06-13",2.9863,2.9964,2.9468,2.9721,255798.0],["2003-06-16",2.9681,2.9761,2.9165,2.961,481263.0],["2003-06-17",2.9509,2.9741,2.9337,2.9337,436894.0],["2003-06-18",2.9004,2.9307,2.8812,2.9044,254214.0],["2003-06-19",2.8852,2.9185,2.8589,2.8731,203959.0],["2003-06-20",2.8599,2.9175,2.8599,2.8741,366040.0],["2003-06-23",2.8902,2.8902,2.8549,2.8549,276398.0],["2003-06-24",2.8498,2.87,2.8054,2.8367,315333.0],["2003-06-25",2.8448,2.9105,2.8144,2.8741,929022.0],["2003-06-26",2.8458,2.9256,2.8458,2.9064,433951.0],["2003-06-27",2.87,2.9044,2.865,2.8882,308090.0],["2003-06-30",2.871,2.9084,2.8387,2.8518,449571.0],["2003-07-01",2.8518,2.8842,2.8397,2.8842,249912.0],["2003-07-02",2.8852,2.9226,2.8731,2.9206,177021.0],["2003-07-03",2.9206,2.9206,2.9004,2.9185,40520.0],["2003-07-07",2.9155,2.967,2.9054,2.967,363550.0],["2003-07-08",2.9529,2.961,2.9347,2.9408,161175.0],["2003-07-09",2.9347,2.9367,2.9105,2.9175,246743.0],["2003-07-10",2.9064,2.9165,2.9054,2.9125,70175.0],["2003-07-11",2.9135,2.9559,2.9135,2.9559,225691.0],["2003-07-14",2.966,2.9812,2.9529,2.9721,329368.0],["2003-07-15",2.9812,2.9903,2.9691,2.9711,253308.0],["2003-07-16",2.9903,2.9994,2.9741,2.9984,274587.0],["2003-07-17",2.9761,3.0075,2.9751,3.0044,323935.0],["2003-07-18",3.0055,3.0216,2.9903,3.0085,153026.0],["2003-07-21",3.0115,3.0176,2.9883,3.0176,303109.0],["2003-07-22",3.0135,3.0297,3.0004,3.0176,162760.0],["2003-07-23",3.0004,3.0337,3.0004,3.0176,164797.0],["2003-07-24",3.0206,3.0439,3.0206,3.0378,77645.0],["2003-07-25",3.0378,3.0418,3.0277,3.0327,64289.0],["2003-07-28",3.0297,3.056,3.0297,3.0317,76966.0],["2003-07-29",3.0459,3.06,3.0307,3.057,81493.0],["2003-07-30",3.0305,3.0631,3.0305,3.0611,111374.0],["2003-07-31",3.0611,3.0713,3.0509,3.056,180417.0],["2003-08-01",3.0376,3.0662,3.005,3.0529,142160.0],["2003-08-04",3.0213,3.0478,2.9999,3.0478,185623.0],["2003-08-05",3.005,3.1161,3.005,3.056,200564.0],["2003-08-06",3.0458,3.055,3.0193,3.0285,79909.0],["2003-08-07",3.0254,3.0305,3.0203,3.0224,52518.0],["2003-08-08",3.0274,3.055,3.0234,3.055,44369.0],["2003-08-11",3.0234,3.0529,3.0152,3.0264,107752.0],["2003-08-12",3.0356,3.0529,2.9623,3.0529,119976.0],["2003-08-13",3.0254,3.0458,3.005,3.0244,143745.0],["2003-08-14",3.005,3.0254,2.9317,2.9439,306052.0],["2003-08-15",2.9286,2.9541,2.9286,2.9541,59083.0],["2003-08-18",2.9337,2.9521,2.8838,2.9266,197621.0],["2003-08-19",2.9072,2.9205,2.8736,2.9134,148046.0],["2003-08-20",2.8848,2.9388,2.8848,2.9368,117033.0],["2003-08-21",2.9572,2.9572,2.9001,2.9032,95302.0],["2003-08-22",2.9388,2.9388,2.9032,2.9042,67911.0],["2003-08-25",2.9195,2.9195,2.9001,2.9083,113411.0],["2003-08-26",2.9154,2.9225,2.8828,2.9022,114770.0],["2003-08-27",2.8848,2.9185,2.8848,2.9144,113864.0],["2003-08-28",2.9154,2.9205,2.8909,2.9011,73797.0],["2003-08-29",2.8869,2.9123,2.8859,2.8869,93038.0],["2003-09-02",2.8859,2.9429,2.8859,2.9388,182681.0],["2003-09-03",2.9225,2.9857,2.9225,2.9857,156874.0],["2003-09-04",2.9898,3.0264,2.9714,3.0162,113638.0],["2003-09-05",2.9847,3.0203,2.9755,2.9847,100735.0],["2003-09-08",3.005,3.0356,2.9847,3.0183,94170.0],["2003-09-09",2.9999,3.0264,2.9745,3.003,163666.0],["2003-09-10",2.9918,2.9918,2.9419,2.9623,107299.0],["2003-09-11",2.948,2.9745,2.948,2.9694,55234.0],["2003-09-12",2.9765,3.001,2.9561,2.9857,80135.0],["2003-09-15",2.9928,3.0295,2.9908,3.0111,98924.0],["2003-09-16",3.0285,3.0702,3.0122,3.0702,155063.0],["2003-09-17",3.055,3.0713,3.055,3.057,58403.0],["2003-09-18",3.056,3.0814,3.0305,3.0682,90548.0],["2003-09-19",3.0692,3.0845,3.0529,3.0845,87832.0],["2003-09-22",3.058,3.0835,3.056,3.0651,51839.0],["2003-09-23",3.056,3.0814,3.056,3.0814,123372.0],["2003-09-24",3.0682,3.0814,3.057,3.0641,83304.0],["2003-09-25",3.057,3.0662,3.055,3.0662,114996.0],["2003-09-26",3.059,3.059,2.9755,2.9969,91227.0],["2003-09-29",2.9959,3.002,2.9796,2.9979,141029.0],["2003-09-30",2.9949,3.0244,2.9857,2.9857,91680.0],["2003-10-01",2.9938,3.056,2.9847,3.056,43010.0],["2003-10-02",3.055,3.0702,3.0407,3.0702,71307.0],["2003-10-03",3.059,3.0713,3.0458,3.0478,65874.0],["2003-10-06",3.0437,3.0835,3.0417,3.0814,43010.0],["2003-10-07",3.0835,3.0835,3.0621,3.0702,24448.0],["2003-10-08",3.0692,3.1242,3.0692,3.1171,189924.0],["2003-10-09",3.1171,3.1415,3.1151,3.1263,71986.0],["2003-10-10",3.1303,3.1782,3.1303,3.1772,81267.0],["2003-10-13",3.1965,3.2067,3.1731,3.2027,69496.0],["2003-10-14",3.1701,3.1965,3.166,3.1945,120202.0],["2003-10-15",3.1792,3.2037,3.1731,3.1833,32824.0],["2003-10-16",3.1833,3.1915,3.1639,3.1782,72438.0],["2003-10-17",3.2037,3.2077,3.1833,3.1986,56366.0],["2003-10-20",3.1833,3.1986,3.1823,3.1986,50028.0],["2003-10-21",3.1935,3.1986,3.1833,3.1874,45274.0],["2003-10-22",3.1833,3.1915,3.1578,3.1731,109563.0],["2003-10-23",3.1741,3.1925,3.1711,3.1864,64063.0],["2003-10-24",3.1762,3.1833,3.1599,3.165,45500.0],["2003-10-27",3.1833,3.2342,3.166,3.2149,107752.0],["2003-10-28",3.2139,3.2475,3.2088,3.2414,100282.0],["2003-10-29",3.2454,3.2729,3.2454,3.2658,72665.0],["2003-10-30",3.2831,3.6091,3.2811,3.55,566830.0],["2003-10-31",3.5755,3.7904,3.5561,3.7741,403618.0],["2003-11-03",3.7945,3.8352,3.7609,3.7853,204186.0],["2003-11-04",3.7945,3.8658,3.7375,3.7843,198753.0],["2003-11-05",3.7915,3.8101,3.7533,3.7791,90774.0],["2003-11-06",3.7471,3.8215,3.7471,3.8163,174531.0],["2003-11-07",3.8153,3.8308,3.8101,3.8163,219353.0],["2003-11-10",3.805,3.8597,3.805,3.8153,219579.0],["2003-11-11",3.8308,3.869,3.8205,3.8215,77419.0],["2003-11-12",3.6697,3.7781,3.6656,3.7595,392752.0],["2003-11-13",3.7193,3.743,3.6914,3.7038,232256.0],["2003-11-14",3.7275,3.7275,3.5468,3.6398,288622.0],["2003-11-17",3.6429,3.6429,3.5737,3.6243,210524.0],["2003-11-18",3.6139,3.6346,3.5985,3.6284,218447.0],["2003-11-19",3.6728,3.6728,3.6073,3.6442,141934.0],["2003-11-20",3.6538,3.6538,3.5523,3.5946,99376.0],["2003-11-21",3.6168,3.6168,3.5756,3.5967,79003.0],["2003-11-24",3.5925,3.6189,3.5861,3.6178,81493.0],["2003-11-25",3.6199,3.6316,3.5967,3.6305,102772.0],["2003-11-26",3.64,3.6876,3.6125,3.6749,135369.0],["2003-11-28",3.6886,3.6886,3.6464,3.6707,102998.0],["2003-12-01",3.696,3.7182,3.6538,3.7182,112053.0],["2003-12-02",3.7203,3.7267,3.6823,3.7119,60214.0],["2003-12-03",3.7045,3.7225,3.6992,3.7013,154384.0],["2003-12-04",3.7077,3.7129,3.6527,3.695,95302.0],["2003-12-05",3.6939,3.6939,3.6474,3.677,170230.0],["2003-12-08",3.6411,3.695,3.6411,3.695,89416.0],["2003-12-09",3.6791,3.696,3.6453,3.6781,81946.0],["2003-12-10",3.6834,3.6844,3.6411,3.6643,110016.0],["2003-12-11",3.6728,3.6781,3.6421,3.6654,50933.0],["2003-12-12",3.676,3.6992,3.6464,3.6992,50254.0],["2003-12-15",3.7203,3.7373,3.6992,3.7172,94849.0],["2003-12-16",3.7225,3.7425,3.6992,3.7225,81493.0],["2003-12-17",3.7362,3.7626,3.7256,3.7309,69269.0],["2003-12-18",3.7447,3.8271,3.7447,3.826,428745.0],["2003-12-19",3.8366,3.8577,3.7542,3.77,102998.0],["2003-12-22",3.789,3.8208,3.7827,3.8112,64515.0],["2003-12-23",3.789,3.8176,3.7795,3.7933,37577.0],["2003-12-24",3.7806,3.8208,3.7806,3.8208,16978.0],["2003-12-26",3.8186,3.8208,3.807,3.8186,12677.0],["2003-12-29",3.8186,3.8947,3.7996,3.8947,113411.0],["2003-12-30",3.8947,3.8947,3.8239,3.8609,190830.0],["2003-12-31",3.8588,3.8799,3.8102,3.8123,79230.0],["2004-01-02",3.8091,3.8525,3.7954,3.8007,57272.0],["2004-01-05",3.8017,3.8472,3.7954,3.8366,89869.0],["2004-01-06",3.8345,3.8683,3.8324,3.8683,133106.0],["2004-01-07",3.863,3.8757,3.8461,3.8704,76966.0],["2004-01-08",3.8577,3.8736,3.8345,3.8673,47990.0],["2004-01-09",3.8683,3.8683,3.8366,3.8683,44369.0],["2004-01-12",3.8683,3.8683,3.8472,3.8599,49575.0],["2004-01-13",3.8683,3.8683,3.8345,3.8514,45048.0],["2004-01-14",3.8334,3.8683,3.8334,3.8673,32597.0],["2004-01-15",3.8673,3.8789,3.8525,3.8789,100282.0],["2004-01-16",3.863,3.9307,3.863,3.9148,95302.0],["2004-01-20",3.9159,4.0638,3.9,4.0469,228634.0],["2004-01-21",4.0142,4.103,3.9846,4.103,107978.0],["2004-01-22",4.0702,4.1008,4.0702,4.0892,51839.0],["2004-01-23",4.0871,4.1114,4.0586,4.067,72438.0],["2004-01-26",4.0628,4.1833,4.0628,4.1421,88058.0],["2004-01-27",4.104,4.1431,4.0829,4.1103,104583.0],["2004-01-28",4.1273,4.1273,4.0279,4.0586,61799.0],["2004-01-29",4.0691,4.0691,3.9909,3.993,48443.0],["2004-01-30",3.9899,4.0533,3.9899,4.0427,90548.0],["2004-02-02",4.0586,4.0797,4.0501,4.0681,41878.0],["2004-02-03",4.0797,4.1103,4.0723,4.0998,239952.0],["2004-02-04",4.1223,4.1533,4.0313,4.0462,156648.0],["2004-02-05",4.0323,4.057,3.9402,3.9509,124730.0],["2004-02-06",3.9349,3.9831,3.9081,3.9317,76966.0],["2004-02-09",3.9081,3.9659,3.801,3.921,162081.0],["2004-02-10",3.8985,3.9188,3.8706,3.8717,75155.0],["2004-02-11",3.8706,3.9135,3.8321,3.9135,107073.0],["2004-02-12",3.9199,3.9381,3.8921,3.9113,39162.0],["2004-02-13",3.9424,3.9435,3.8814,3.8974,40067.0],["2004-02-17",3.9456,3.9713,3.9306,3.9638,80814.0],["2004-02-18",3.9638,3.9863,3.9167,3.9617,252176.0],["2004-02-19",3.967,3.9745,3.8953,3.9745,210071.0],["2004-02-20",3.9766,3.982,3.8824,3.8867,61120.0],["2004-02-23",3.9071,3.9285,3.8867,3.9049,70627.0],["2004-02-24",3.8878,3.9028,3.8856,3.8878,58630.0],["2004-02-25",3.9188,3.9188,3.8557,3.9049,123824.0],["2004-02-26",3.9017,3.9413,3.8963,3.9392,74476.0],["2004-02-27",3.921,3.967,3.921,3.9509,67232.0],["2004-03-01",3.9413,3.9724,3.9413,3.9724,87832.0],["2004-03-02",3.952,3.9938,3.9435,3.9499,50028.0],["2004-03-03",3.9435,3.9435,3.9038,3.9317,105715.0],["2004-03-04",3.9338,3.9392,3.8985,3.9028,65195.0],["2004-03-05",3.9038,3.9606,3.9038,3.9542,60894.0],["2004-03-08",3.9584,3.9584,3.9327,3.9509,19241.0],["2004-03-09",3.921,3.9874,3.9113,3.9627,83757.0],["2004-03-10",3.9338,3.9338,3.8685,3.9113,102546.0],["2004-03-11",3.9028,3.9253,3.8546,3.8771,116354.0],["2004-03-12",3.8557,3.8953,3.8557,3.8706,39388.0],["2004-03-15",3.8632,3.8771,3.8385,3.8632,39388.0],["2004-03-16",3.8824,3.8824,3.8503,3.8578,28070.0],["2004-03-17",3.8599,3.8781,3.8546,3.8781,66779.0],["2004-03-18",3.8589,3.8803,3.8492,3.876,43237.0],["2004-03-19",3.8674,3.876,3.8578,3.876,15167.0],["2004-03-22",3.876,3.876,3.8278,3.8546,48896.0],["2004-03-23",3.8375,3.8396,3.801,3.8246,67685.0],["2004-03-24",3.8225,3.8278,3.7315,3.7604,142160.0],["2004-03-25",3.7315,3.8053,3.7315,3.7871,134690.0],["2004-03-26",3.7871,3.8267,3.7796,3.7957,105715.0],["2004-03-29",3.8193,3.8193,3.7839,3.8075,100508.0],["2004-03-30",3.7796,3.8021,3.7636,3.7668,128578.0],["2004-03-31",3.801,3.8439,3.7743,3.8439,150083.0],["2004-04-01",3.8235,3.8792,3.8203,3.8664,160270.0],["2004-04-02",3.8771,3.8771,3.815,3.8267,71307.0],["2004-04-05",3.8064,3.8471,3.7796,3.846,111148.0],["2004-04-06",3.8396,3.8835,3.8032,3.8653,76513.0],["2004-04-07",3.8535,3.8621,3.815,3.8589,79230.0],["2004-04-08",3.8642,3.8642,3.831,3.8546,112732.0],["2004-04-12",3.8428,3.8546,3.8118,3.8332,44821.0],["2004-04-13",3.8546,3.8546,3.695,3.709,92359.0],["2004-04-14",3.6918,3.6929,3.5666,3.5794,201469.0],["2004-04-15",3.5687,3.6404,3.5441,3.5633,121334.0],["2004-04-16",3.5869,3.6308,3.5591,3.5998,98245.0],["2004-04-19",3.589,3.6147,3.5783,3.5869,47764.0],["2004-04-20",3.5719,3.6854,3.5719,3.6244,97565.0],["2004-04-21",3.6169,3.618,3.5162,3.5323,110469.0],["2004-04-22",3.5216,3.6105,3.512,3.5741,186076.0],["2004-04-23",3.5666,3.5794,3.5344,3.5526,71307.0],["2004-04-26",3.5441,3.5666,3.5302,3.5484,131747.0],["2004-04-27",3.5334,3.5923,3.497,3.5227,196716.0],["2004-04-28",3.4745,3.498,3.3417,3.4509,238141.0],["2004-04-29",3.4638,3.4638,3.4199,3.4424,99603.0],["2004-04-30",3.4359,3.4638,3.4242,3.4499,85341.0],["2004-05-03",3.4209,3.4595,3.3952,3.406,113185.0],["2004-05-04",3.4156,3.4702,3.3942,3.4616,214372.0],["2004-05-05",3.4116,3.528,3.3986,3.4856,174984.0],["2004-05-06",3.491,3.491,3.404,3.4312,99150.0],["2004-05-07",3.392,3.4431,3.2583,3.3148,164118.0],["2004-05-10",3.2637,3.317,3.1919,3.2952,215052.0],["2004-05-11",3.2909,3.3355,3.2909,3.3116,185623.0],["2004-05-12",3.3268,3.3268,3.2615,3.28,183133.0],["2004-05-13",3.2496,3.3659,3.2496,3.3235,102772.0],["2004-05-14",3.3083,3.3322,3.2735,3.2768,233161.0],["2004-05-17",3.2507,3.2702,3.2245,3.2604,150536.0],["2004-05-18",3.2854,3.2898,3.2496,3.2593,114996.0],["2004-05-19",3.2789,3.2789,3.242,3.2474,116581.0],["2004-05-20",3.267,3.2952,3.2485,3.2648,127673.0],["2004-05-21",3.2865,3.2985,3.2354,3.2942,124956.0],["2004-05-24",3.3007,3.3007,3.2256,3.2768,97113.0],["2004-05-25",3.2789,3.441,3.268,3.4279,156874.0],["2004-05-26",3.441,3.5214,3.3996,3.4845,143745.0],["2004-05-27",3.4986,3.5193,3.4105,3.4508,100282.0],["2004-05-28",3.4584,3.4584,3.3442,3.4127,98924.0],["2004-06-01",3.4083,3.4203,3.3627,3.404,70854.0],["2004-06-02",3.4203,3.4203,3.3735,3.3909,46859.0],["2004-06-03",3.3725,3.4073,3.367,3.3801,103225.0],["2004-06-04",3.3692,3.3986,3.3638,3.3648,22863.0],["2004-06-07",3.3822,3.4029,3.3638,3.3964,102772.0],["2004-06-08",3.3725,3.3877,3.3616,3.3779,60214.0],["2004-06-09",3.3518,3.3768,3.3311,3.3387,83531.0],["2004-06-10",3.3311,3.3561,3.3148,3.329,56366.0],["2004-06-14",3.3094,3.3311,3.2376,3.2409,102772.0],["2004-06-15",3.2452,3.255,3.2376,3.2409,86021.0],["2004-06-16",3.2409,3.2419,3.2028,3.2245,148725.0],["2004-06-17",3.2028,3.2354,3.2028,3.2322,103677.0],["2004-06-18",3.2245,3.2789,3.2245,3.2626,192188.0],["2004-06-21",3.2615,3.3942,3.2615,3.2735,327784.0],["2004-06-22",3.2789,3.3094,3.2637,3.2789,128125.0],["2004-06-23",3.3137,3.3137,3.2626,3.2746,43916.0],["2004-06-24",3.2833,3.2844,3.2594,3.267,64063.0],["2004-06-25",3.2898,3.3344,3.2626,3.3322,144424.0],["2004-06-28",3.2996,3.3137,3.2735,3.305,57724.0],["2004-06-29",3.2724,3.2844,3.2452,3.2724,83531.0],["2004-06-30",3.2702,3.2702,3.2278,3.2517,121334.0],["2004-07-01",3.2626,3.2713,3.2419,3.2463,63157.0],["2004-07-02",3.2463,3.2593,3.2365,3.2409,77192.0],["2004-07-06",3.2409,3.2626,3.2387,3.2506,96886.0],["2004-07-07",3.2474,3.2604,3.2398,3.2506,81040.0],["2004-07-08",3.2365,3.2583,3.23,3.2332,146914.0],["2004-07-09",3.2517,3.2626,3.2398,3.2474,67458.0],["2004-07-12",3.2376,3.2626,3.2376,3.243,59535.0],["2004-07-13",3.2419,3.2572,3.2387,3.2441,34861.0],["2004-07-14",3.2202,3.255,3.1865,3.2126,102546.0],["2004-07-15",3.1941,3.2267,3.1865,3.2093,69496.0],["2004-07-16",3.2202,3.2322,3.1919,3.2017,63384.0],["2004-07-19",3.2322,3.2322,3.193,3.1952,47764.0],["2004-07-20",3.2071,3.2158,3.1952,3.2158,33503.0],["2004-07-21",3.2528,3.2604,3.2039,3.2039,63836.0],["2004-07-22",3.2028,3.2267,3.1876,3.218,90774.0],["2004-07-23",3.2104,3.2409,3.1843,3.1876,72665.0],["2004-07-26",3.1832,3.5073,3.1832,3.3855,353364.0],["2004-07-27",3.416,3.5236,3.3953,3.4638,651493.0],["2004-07-28",3.4475,3.491,3.4127,3.4682,148951.0],["2004-07-29",3.4421,3.4801,3.3986,3.4529,136727.0],["2004-07-30",3.4758,3.4758,3.416,3.4388,249912.0],["2004-08-02",3.4442,3.5345,3.4323,3.5171,268928.0],["2004-08-03",3.5312,3.5345,3.5019,3.5214,190151.0],["2004-08-04",3.4949,3.5866,3.4419,3.5016,117033.0],["2004-08-05",3.5016,3.5016,3.485,3.485,136048.0],["2004-08-06",3.5016,3.517,3.4717,3.5027,93491.0],["2004-08-09",3.5027,3.5347,3.4651,3.4971,80588.0],["2004-08-10",3.5071,3.5071,3.464,3.4894,154158.0],["2004-08-11",3.464,3.5071,3.4585,3.5071,65195.0],["2004-08-12",3.4695,3.5259,3.4695,3.5049,47085.0],["2004-08-13",3.4905,3.5259,3.4618,3.5259,47990.0],["2004-08-16",3.496,3.5292,3.4762,3.5292,62931.0],["2004-08-17",3.5292,3.5855,3.5071,3.5502,134237.0],["2004-08-18",3.5723,3.6286,3.5723,3.6164,70854.0],["2004-08-19",3.5855,3.6175,3.5347,3.5535,82172.0],["2004-08-20",3.5723,3.6407,3.5678,3.5921,88737.0],["2004-08-23",3.5888,3.6617,3.548,3.5888,99829.0],["2004-08-24",3.5656,3.6452,3.548,3.5999,120882.0],["2004-08-25",3.5955,3.6728,3.5955,3.6551,77419.0],["2004-08-26",3.622,3.6882,3.622,3.6805,150083.0],["2004-08-27",3.6783,3.7634,3.6595,3.7468,124504.0],["2004-08-30",3.728,3.7589,3.6452,3.6838,85794.0],["2004-08-31",3.6507,3.7335,3.6507,3.7335,97113.0],["2004-09-01",3.7181,3.7446,3.6982,3.7379,58630.0],["2004-09-02",3.6949,3.7589,3.6949,3.7589,67232.0],["2004-09-03",3.7457,3.8495,3.7457,3.8407,150310.0],["2004-09-07",3.855,3.8617,3.8131,3.8429,49801.0],["2004-09-08",3.8606,3.8606,3.7678,3.791,66100.0],["2004-09-09",3.8108,3.8484,3.7678,3.7888,88058.0],["2004-09-10",3.7777,3.8263,3.7634,3.8164,60667.0],["2004-09-13",3.7799,3.8142,3.7722,3.8131,101640.0],["2004-09-14",3.7788,3.7943,3.7302,3.77,83757.0],["2004-09-15",3.7479,3.7843,3.7225,3.7667,98697.0],["2004-09-16",3.7799,3.7998,3.7523,3.7998,93264.0],["2004-09-17",3.7678,3.7722,3.7313,3.7391,114770.0],["2004-09-20",3.7136,3.7379,3.6352,3.6363,301072.0],["2004-09-21",3.6341,3.6407,3.5943,3.6021,241310.0],["2004-09-22",3.6175,3.6175,3.5502,3.601,286584.0],["2004-09-23",3.5899,3.591,3.5424,3.5424,195810.0],["2004-09-24",3.5413,3.5568,3.4994,3.5214,175663.0],["2004-09-27",3.5214,3.5214,3.4662,3.4684,83983.0],["2004-09-28",3.4795,3.4817,3.4563,3.4739,61799.0],["2004-09-29",3.4552,3.5822,3.4552,3.5811,201469.0],["2004-09-30",3.58,3.6098,3.5535,3.5546,167061.0],["2004-10-01",3.5899,3.6054,3.5469,3.6054,98018.0],["2004-10-04",3.6142,3.6441,3.591,3.6065,107752.0],["2004-10-05",3.6341,3.6341,3.591,3.6198,84436.0],["2004-10-06",3.6341,3.6452,3.6065,3.6452,101640.0],["2004-10-07",3.6441,3.6441,3.5966,3.6109,102772.0],["2004-10-08",3.6043,3.6452,3.5988,3.6308,79230.0],["2004-10-11",3.6463,3.6584,3.6087,3.6463,134464.0],["2004-10-12",3.6175,3.6938,3.6175,3.6893,110695.0],["2004-10-13",3.6529,3.6628,3.5899,3.5899,118618.0],["2004-10-14",3.6142,3.6297,3.591,3.6186,137407.0],["2004-10-15",3.6242,3.6275,3.5899,3.6054,103451.0],["2004-10-18",3.6054,3.6441,3.5966,3.6418,63384.0],["2004-10-19",3.6452,3.6562,3.6175,3.6308,64742.0],["2004-10-20",3.6209,3.6838,3.6175,3.6794,113411.0],["2004-10-21",3.6783,3.728,3.6706,3.728,136501.0],["2004-10-22",3.7004,3.7402,3.6175,3.6396,87152.0],["2004-10-25",3.6518,3.7026,3.5899,3.6739,53197.0],["2004-10-26",3.6739,3.7313,3.6562,3.7313,28523.0],["2004-10-27",3.717,3.7998,3.6927,3.7622,100508.0],["2004-10-28",3.7611,3.7611,3.7148,3.7435,22863.0],["2004-10-29",3.7556,3.7556,3.7048,3.7534,84662.0],["2004-11-01",3.7545,3.7556,3.7192,3.7556,43237.0],["2004-11-02",3.7556,3.7622,3.7446,3.7556,161402.0],["2004-11-03",3.8061,3.8061,3.7422,3.7949,101414.0],["2004-11-04",3.7556,3.8061,3.7343,3.8027,139897.0],["2004-11-05",3.7848,3.8049,3.759,3.7859,40747.0],["2004-11-08",3.6794,3.7825,3.6715,3.7792,92133.0],["2004-11-09",3.778,3.8038,3.7579,3.7926,90095.0],["2004-11-10",3.8005,3.8453,3.778,3.8319,93264.0],["2004-11-11",3.8509,3.8677,3.8027,3.8677,56366.0],["2004-11-12",3.8285,3.8677,3.8128,3.8419,117260.0],["2004-11-15",3.8218,3.8543,3.8218,3.8419,117939.0],["2004-11-16",3.861,3.8677,3.7937,3.8487,181096.0],["2004-11-17",3.8756,3.8756,3.8128,3.8722,125183.0],["2004-11-18",3.8677,3.8722,3.8218,3.8453,86700.0],["2004-11-19",3.8756,3.8756,3.8206,3.8408,63610.0],["2004-11-22",3.8386,3.8845,3.8162,3.87,119523.0],["2004-11-23",3.8958,3.9238,3.8487,3.9058,100056.0],["2004-11-24",3.9215,3.9798,3.9115,3.9664,87379.0],["2004-11-26",3.9798,3.9899,3.9406,3.9899,23090.0],["2004-11-29",4.0079,4.0236,3.9854,3.9866,55687.0],["2004-11-30",3.9944,3.9967,3.9271,3.9552,132200.0],["2004-12-01",3.9428,3.9597,3.9182,3.9182,47311.0],["2004-12-02",3.9025,4.0011,3.9025,3.9765,93717.0],["2004-12-03",3.9709,3.9709,3.8958,3.9002,87605.0],["2004-12-06",3.9227,3.9843,3.9227,3.9697,187661.0],["2004-12-07",3.9989,4.0135,3.9608,4.0123,141481.0],["2004-12-08",3.9238,3.9238,3.7567,3.8576,210298.0],["2004-12-09",3.8408,3.9227,3.8397,3.8756,156195.0],["2004-12-10",3.9014,4.0034,3.8689,3.991,174531.0],["2004-12-13",4.0011,4.0191,3.963,4.0191,69722.0],["2004-12-14",3.9866,4.0449,3.9798,4.018,105036.0],["2004-12-15",4.0191,4.0449,4.0123,4.0325,49349.0],["2004-12-16",4.0079,4.0527,4.0079,4.0359,46179.0],["2004-12-17",4.0348,4.0348,4.0067,4.0123,78777.0],["2004-12-20",4.0023,4.0135,3.9541,3.9765,163892.0],["2004-12-21",3.9541,3.9967,3.9496,3.9967,71307.0],["2004-12-22",3.9798,4.0292,3.9597,4.0135,106620.0],["2004-12-23",3.972,4.0325,3.972,4.009,150536.0],["2004-12-27",4.0,4.0303,3.9854,4.0023,60214.0],["2004-12-28",4.0269,4.0359,3.9843,4.0258,60667.0],["2004-12-29",4.0034,4.0247,3.9854,4.0247,60441.0],["2004-12-30",3.9967,4.0471,3.9967,4.0415,126088.0],["2004-12-31",4.0415,4.0527,4.0348,4.0359,56593.0],["2005-01-03",4.0202,4.028,3.9854,3.991,75608.0],["2005-01-04",3.9854,3.991,3.9361,3.9361,67232.0],["2005-01-05",3.9585,3.9585,3.9215,3.9238,97565.0],["2005-01-06",3.9025,3.9238,3.8857,3.8935,71533.0],["2005-01-07",3.8924,3.9002,3.8711,3.8711,77419.0],["2005-01-10",3.8677,3.9014,3.8677,3.8677,65874.0],["2005-01-11",3.8677,3.8935,3.8397,3.8677,100961.0],["2005-01-12",3.8442,3.8543,3.7736,3.8049,102319.0],["2005-01-13",3.8128,3.8733,3.8049,3.8431,94170.0],["2005-01-14",3.8711,3.8733,3.8061,3.8061,43463.0],["2005-01-18",3.8072,3.8599,3.7881,3.8599,57272.0],["2005-01-19",3.8677,3.8845,3.8442,3.8453,31918.0],["2005-01-20",3.8576,3.8632,3.8375,3.8532,54102.0],["2005-01-21",3.824,3.9058,3.824,3.852,39162.0],["2005-01-24",3.8419,3.8969,3.8341,3.8375,49801.0],["2005-01-25",3.8397,3.9787,3.8397,3.9709,191509.0],["2005-01-26",3.9776,4.0191,3.9776,3.9776,153026.0],["2005-01-27",4.0191,4.0191,3.9574,4.0146,116128.0],["2005-01-28",3.9899,4.0359,3.9899,4.0359,83531.0],["2005-01-31",4.0359,4.0561,3.9933,4.0348,122466.0],["2005-02-01",4.0561,4.0628,4.0325,4.0471,105941.0],["2005-02-02",4.1199,4.1199,3.9857,3.9948,116807.0],["2005-02-03",4.0062,4.0062,3.9584,3.9903,140123.0],["2005-02-04",3.9891,4.0926,3.9812,4.0255,208260.0],["2005-02-07",4.0255,4.0926,4.0255,4.0926,122013.0],["2005-02-08",4.1028,4.2063,4.1028,4.1756,233387.0],["2005-02-09",4.1494,4.1949,4.1415,4.1471,125409.0],["2005-02-10",4.1824,4.1858,4.1062,4.138,95075.0],["2005-02-11",4.1324,4.154,4.1005,4.1483,86247.0],["2005-02-14",4.1551,4.1778,4.138,4.1665,148951.0],["2005-02-15",4.2006,4.2006,4.1608,4.1756,81720.0],["2005-02-16",4.1756,4.1926,4.1267,4.1562,71080.0],["2005-02-17",4.1596,4.1835,4.1267,4.179,132653.0],["2005-02-18",4.1938,4.1949,4.1403,4.154,145330.0],["2005-02-22",4.1835,4.1835,4.121,4.1255,124051.0],["2005-02-23",4.1335,4.1494,4.1187,4.1267,167514.0],["2005-02-24",4.1483,4.1483,4.1096,4.1483,102319.0],["2005-02-25",4.1039,4.138,4.1039,4.138,72438.0],["2005-02-28",4.1449,4.1722,4.121,4.1267,79909.0],["2005-03-01",4.1767,4.1778,4.1005,4.1676,95528.0],["2005-03-02",4.171,4.1722,4.1278,4.1676,74928.0],["2005-03-03",4.171,4.171,4.1005,4.1392,66100.0],["2005-03-04",4.171,4.2415,4.1449,4.2244,106168.0],["2005-03-07",4.2165,4.2165,4.1676,4.1994,101640.0],["2005-03-08",4.1983,4.2063,4.1881,4.2051,81493.0],["2005-03-09",4.2119,4.2119,4.1221,4.1733,58177.0],["2005-03-10",4.1233,4.1949,4.1233,4.1778,138538.0],["2005-03-11",4.1722,4.1869,4.1324,4.1346,92585.0],["2005-03-14",4.1596,4.1949,4.1335,4.1722,115675.0],["2005-03-15",4.1812,4.1949,4.1426,4.154,50933.0],["2005-03-16",4.1494,4.154,4.1267,4.1449,70401.0],["2005-03-17",4.1722,4.1722,4.138,4.1665,74476.0],["2005-03-18",4.1744,4.1756,4.1312,4.154,35540.0],["2005-03-21",4.1812,4.1835,4.1039,4.1255,33729.0],["2005-03-22",4.138,4.138,4.0926,4.0948,58177.0],["2005-03-23",4.0948,4.1119,4.0585,4.0585,54102.0],["2005-03-24",4.0573,4.0573,4.0153,4.0153,105488.0],["2005-03-28",4.0448,4.0619,4.0005,4.0073,123145.0],["2005-03-29",4.0312,4.0312,3.9596,3.9641,67458.0],["2005-03-30",3.9573,3.9971,3.9471,3.9732,153252.0],["2005-03-31",3.9789,3.9891,3.9334,3.938,76739.0],["2005-04-01",3.9743,3.9812,3.9323,3.9812,79682.0],["2005-04-04",3.9959,3.9959,3.9107,3.9709,136954.0],["2005-04-05",3.9459,4.0005,3.9459,3.9562,69948.0],["2005-04-06",3.9891,3.9891,3.9539,3.9778,40294.0],["2005-04-07",4.0005,4.0016,3.9618,3.9971,40973.0],["2005-04-08",4.0016,4.0096,3.9812,3.9857,46859.0],["2005-04-11",4.0141,4.0289,3.963,3.9641,63157.0],["2005-04-12",3.9459,3.9721,3.93,3.9607,113638.0],["2005-04-13",3.9903,3.9903,3.8936,3.9221,99603.0],["2005-04-14",3.9107,3.9607,3.8561,3.93,112732.0],["2005-04-15",3.9652,3.9652,3.8493,3.8516,60441.0],["2005-04-18",3.8789,3.8789,3.8118,3.8209,100282.0],["2005-04-19",3.8266,3.8698,3.8266,3.8573,68137.0],["2005-04-20",3.855,3.9061,3.855,3.8686,61346.0],["2005-04-21",3.905,3.93,3.8209,3.8254,42331.0],["2005-04-22",3.8447,3.8447,3.8084,3.8197,105941.0],["2005-04-25",3.8629,3.8879,3.8266,3.8641,64289.0],["2005-04-26",3.8618,3.8823,3.8618,3.8652,58177.0],["2005-04-27",3.8823,3.8823,3.8163,3.8368,50254.0],["2005-04-28",3.8493,3.8629,3.8084,3.8629,37125.0],["2005-04-29",3.8652,3.8652,3.8345,3.8595,39615.0],["2005-05-02",3.8652,3.8675,3.8368,3.8652,68364.0],["2005-05-03",3.8561,3.8709,3.8459,3.8652,111827.0],["2005-05-04",3.901,3.9402,3.8617,3.9402,109337.0],["2005-05-05",3.9402,3.9979,3.9402,3.9679,57951.0],["2005-05-06",3.9748,3.9967,3.9344,3.9356,59083.0],["2005-05-09",3.9344,3.9367,3.8444,3.9275,93264.0],["2005-05-10",3.9171,3.9264,3.8744,3.8802,73344.0],["2005-05-11",3.9125,3.9264,3.871,3.9056,48670.0],["2005-05-12",3.9217,3.9483,3.8306,3.8398,70854.0],["2005-05-13",3.8306,3.8825,3.8248,3.8664,46406.0],["2005-05-16",3.8652,3.9552,3.8652,3.8871,129031.0],["2005-05-17",3.9217,3.9287,3.8894,3.9183,82625.0],["2005-05-18",3.8987,3.9367,3.8987,3.9287,48896.0],["2005-05-19",3.9587,3.9587,3.8906,3.9079,79230.0],["2005-05-20",3.9229,3.9448,3.886,3.9206,68816.0],["2005-05-23",3.9229,3.961,3.9229,3.9264,55913.0],["2005-05-24",3.9621,3.9691,3.9056,3.9056,53423.0],["2005-05-25",3.9056,3.9056,3.8779,3.8929,39841.0],["2005-05-26",3.8825,3.9229,3.8156,3.8271,118392.0],["2005-05-27",3.8191,3.8756,3.8191,3.8248,98245.0],["2005-05-31",3.8652,3.8791,3.7787,3.8214,394110.0],["2005-06-01",3.8491,3.9033,3.8375,3.8998,132200.0],["2005-06-02",3.8998,3.9102,3.8802,3.8929,89416.0],["2005-06-03",3.8941,3.9217,3.8941,3.9067,41878.0],["2005-06-06",3.8941,3.9298,3.8941,3.9217,103677.0],["2005-06-07",3.9171,3.9506,3.8883,3.8883,98245.0],["2005-06-08",3.8571,3.8941,3.8283,3.8883,79003.0],["2005-06-09",3.8652,3.8998,3.8652,3.8652,58403.0],["2005-06-10",3.8294,3.8917,3.8156,3.8802,127899.0],["2005-06-13",3.8883,3.8941,3.7729,3.8467,138312.0],["2005-06-14",3.8548,3.8629,3.8444,3.8571,45727.0],["2005-06-15",3.8675,3.871,3.8479,3.8571,55008.0],["2005-06-16",3.8814,3.8964,3.8491,3.8894,39615.0],["2005-06-17",3.9067,3.9067,3.8617,3.8675,99150.0],["2005-06-20",3.8537,3.8998,3.8537,3.8802,70627.0],["2005-06-21",3.9125,3.9194,3.8652,3.8964,93038.0],["2005-06-22",3.901,3.9021,3.8664,3.8825,111827.0],["2005-06-23",3.8941,3.9114,3.8491,3.8998,33729.0],["2005-06-24",3.9183,3.9183,3.8548,3.856,104809.0],["2005-06-27",3.8871,3.9125,3.8641,3.9114,56819.0],["2005-06-28",3.9229,3.9783,3.8871,3.8871,57498.0],["2005-06-29",3.8871,3.9864,3.8871,3.9321,54782.0],["2005-06-30",3.9333,3.9967,3.9333,3.9783,96434.0],["2005-07-01",3.9575,3.9829,3.9287,3.9633,82172.0],["2005-07-05",3.961,3.9806,3.954,3.9771,65647.0],["2005-07-06",3.946,4.0337,3.946,3.9598,60441.0],["2005-07-07",3.9448,4.0383,3.9448,4.0129,53876.0],["2005-07-08",4.0025,4.0383,4.0025,4.0302,52291.0],["2005-07-11",4.0383,4.0787,4.0256,4.029,42558.0],["2005-07-12",4.059,4.0671,4.0152,4.0464,52518.0],["2005-07-13",4.0556,4.0983,4.0556,4.0867,86926.0],["2005-07-14",4.0556,4.1237,4.0429,4.0429,43689.0],["2005-07-15",4.0787,4.0948,4.0498,4.0856,50707.0],["2005-07-18",4.0498,4.0764,4.0498,4.0671,77645.0],["2005-07-19",4.0579,4.1479,4.0383,4.0429,92812.0],["2005-07-20",4.0614,4.1479,4.0498,4.1017,107752.0],["2005-07-21",4.0983,4.1525,4.0971,4.1052,115901.0],["2005-07-22",4.096,4.1375,4.0764,4.1375,52065.0],["2005-07-25",4.096,4.1537,4.096,4.1467,25127.0],["2005-07-26",4.1537,4.1537,4.1306,4.1479,34408.0],["2005-07-27",4.1537,4.2448,4.1537,4.1825,61346.0],["2005-07-28",4.1998,4.1998,4.1652,4.1663,45500.0],["2005-07-29",4.2113,4.2113,4.1537,4.1537,61120.0],["2005-08-01",4.1537,4.2113,4.1479,4.201,43689.0],["2005-08-02",4.1825,4.2402,4.1813,4.2113,56819.0],["2005-08-03",4.1107,4.2698,4.1107,4.2195,346346.0],["2005-08-04",4.2113,4.2113,4.1552,4.1821,41652.0],["2005-08-05",4.1903,4.1903,4.1295,4.1353,54555.0],["2005-08-08",4.1295,4.1295,3.9072,3.9271,243574.0],["2005-08-09",3.9189,4.0008,3.9189,3.9809,113864.0],["2005-08-10",4.0043,4.0628,3.9762,4.0008,102772.0],["2005-08-11",3.9774,4.0055,3.9762,4.0019,138765.0],["2005-08-12",3.9774,4.0207,3.9481,3.9797,82625.0],["2005-08-15",4.0312,4.0312,3.9856,4.0043,179059.0],["2005-08-16",4.0148,4.03,3.9715,4.0172,205770.0],["2005-08-17",3.9774,4.03,3.9715,3.9797,73344.0],["2005-08-18",4.009,4.0265,3.9786,4.0218,63157.0],["2005-08-19",4.03,4.03,3.9481,3.9739,47538.0],["2005-08-22",4.0136,4.0476,3.9891,4.0066,56366.0],["2005-08-23",3.9891,4.0277,3.9481,3.9669,95981.0],["2005-08-24",3.9879,4.0499,3.9505,4.0183,49801.0],["2005-08-25",4.0487,4.0534,3.9856,3.9984,107526.0],["2005-08-26",4.0382,4.0663,3.9832,4.0394,63610.0],["2005-08-29",4.0359,4.0359,3.961,3.9914,79909.0],["2005-08-30",3.9645,3.9645,3.9306,3.9318,81040.0],["2005-08-31",3.9809,3.9809,3.9341,3.9493,70854.0],["2005-09-01",3.9306,4.0183,3.9306,4.0136,40520.0],["2005-09-02",4.0359,4.0651,4.009,4.0324,52518.0],["2005-09-06",3.9984,4.0382,3.9598,4.0078,54102.0],["2005-09-07",4.0277,4.0628,4.0172,4.0569,54102.0],["2005-09-08",4.0558,4.0558,4.0031,4.016,13582.0],["2005-09-09",4.009,4.0172,3.9844,4.0172,23769.0],["2005-09-12",4.0359,4.0534,4.0066,4.0359,52065.0],["2005-09-13",4.0511,4.0511,4.0055,4.0265,22411.0],["2005-09-14",4.0534,4.0534,3.9786,4.0008,30107.0],["2005-09-15",4.0019,4.0511,3.9984,4.0066,53650.0],["2005-09-16",4.0464,4.0487,3.9996,4.0019,43237.0],["2005-09-19",4.0511,4.0534,3.9984,3.9984,72665.0],["2005-09-20",3.9949,4.023,3.9879,4.0101,45953.0],["2005-09-21",4.0195,4.0195,3.9949,4.0078,54782.0],["2005-09-22",4.0406,4.0452,3.9762,3.9774,87832.0],["2005-09-23",3.9657,4.0008,3.9481,3.975,51386.0],["2005-09-26",3.9949,4.0183,3.9774,3.9938,38030.0],["2005-09-27",3.9797,4.0043,3.9774,3.9973,58856.0],["2005-09-28",3.9774,4.0183,3.9774,4.0043,34408.0],["2005-09-29",4.0359,4.0359,3.9481,3.9762,148046.0],["2005-09-30",3.9903,4.0417,3.9903,4.0031,48670.0],["2005-10-03",4.0382,4.0511,4.0207,4.0406,107299.0],["2005-10-04",4.0125,4.0511,4.0113,4.0429,35993.0],["2005-10-05",3.9856,4.0476,3.9797,4.0066,96660.0],["2005-10-06",3.9809,4.0441,3.9786,4.0277,67458.0],["2005-10-07",4.0394,4.0394,3.9774,4.0008,68590.0],["2005-10-10",3.9774,4.0008,3.9774,3.9774,19694.0],["2005-10-11",3.9774,4.0008,3.9762,3.9821,35766.0],["2005-10-12",3.9552,3.9984,3.9552,3.9774,25580.0],["2005-10-13",3.9774,3.9774,3.9399,3.968,50481.0],["2005-10-14",3.9435,3.9867,3.9435,3.9715,48443.0],["2005-10-17",4.0008,4.0008,3.9516,3.9516,53423.0],["2005-10-18",3.9774,4.0008,3.9552,3.9762,87379.0],["2005-10-19",3.9797,3.9867,3.9353,3.9704,56819.0],["2005-10-20",4.0066,4.0242,3.9961,4.0031,47764.0],["2005-10-21",4.0207,4.0242,3.9879,3.9949,129936.0],["2005-10-24",3.9856,4.0885,3.9669,4.0487,102093.0],["2005-10-25",4.0651,4.0651,4.0148,4.0195,98245.0],["2005-10-26",4.009,4.0675,4.009,4.0476,83304.0],["2005-10-27",4.0464,4.0663,4.009,4.0558,64289.0],["2005-10-28",4.0452,4.0885,4.0452,4.071,44821.0],["2005-10-31",4.0897,4.0944,4.0663,4.0803,152121.0],["2005-11-01",4.0827,4.0827,4.0721,4.078,149631.0],["2005-11-02",4.1243,4.1243,4.0839,4.0875,52971.0],["2005-11-03",4.1017,4.1065,4.0709,4.0709,23542.0],["2005-11-04",4.1243,4.1243,4.0436,4.091,115449.0],["2005-11-07",4.0934,4.1005,4.0685,4.0958,102093.0],["2005-11-08",4.0721,4.1053,4.0637,4.0934,39615.0],["2005-11-09",4.1065,4.1243,4.0804,4.0863,117260.0],["2005-11-10",4.0946,4.1088,4.0768,4.0946,119976.0],["2005-11-11",4.1005,4.1065,4.0756,4.0756,121108.0],["2005-11-14",4.1017,4.1017,4.0436,4.0673,92359.0],["2005-11-15",4.078,4.078,4.0127,4.0234,110242.0],["2005-11-16",4.0521,4.0665,3.9683,4.0294,74928.0],["2005-11-17",4.0449,4.0449,3.9695,4.0018,85341.0],["2005-11-18",4.0234,4.0438,3.9755,3.9851,97792.0],["2005-11-21",3.9743,4.0006,3.9671,3.9923,106168.0],["2005-11-22",3.9839,3.9875,3.9623,3.9839,82399.0],["2005-11-23",3.9695,4.0342,3.9264,4.0246,227728.0],["2005-11-25",4.0461,4.0473,3.9947,4.0054,39841.0],["2005-11-28",3.9947,4.039,3.9887,4.0354,118165.0],["2005-11-29",4.0521,4.0569,3.9994,4.0569,77871.0],["2005-11-30",4.0186,4.1312,4.0186,4.0881,859074.0],["2005-12-01",4.0833,4.0964,3.9935,4.0162,288848.0],["2005-12-02",4.0426,4.0641,3.9994,4.021,140349.0],["2005-12-05",4.0114,4.0461,3.9994,4.0066,251950.0],["2005-12-06",4.0054,4.0485,3.9911,4.0126,130389.0],["2005-12-07",4.0234,4.0354,3.9994,4.0138,89416.0],["2005-12-08",3.9935,4.0318,3.9815,3.9863,104809.0],["2005-12-09",3.9803,4.0306,3.9767,4.0126,73118.0],["2005-12-12",4.039,4.039,4.0126,4.0138,90774.0],["2005-12-13",4.0294,4.0294,4.0066,4.0282,65421.0],["2005-12-14",4.009,4.0521,4.009,4.0497,200111.0],["2005-12-15",4.0366,4.0485,4.0102,4.0366,47085.0],["2005-12-16",4.0533,4.0569,4.0114,4.0342,61573.0],["2005-12-19",4.0114,4.0641,4.0102,4.0378,88511.0],["2005-12-20",4.0449,4.0641,4.003,4.027,104809.0],["2005-12-21",4.0066,4.0306,3.9671,4.0114,104357.0],["2005-12-22",4.0114,4.0222,3.9623,3.9994,251497.0],["2005-12-23",3.9935,4.0042,3.9623,3.9875,1003045.0],["2005-12-27",3.9982,4.003,3.9515,3.9539,1087934.0],["2005-12-28",3.9827,3.9827,3.9336,3.9336,105262.0],["2005-12-29",3.9683,4.0042,3.9252,3.9324,74476.0],["2005-12-30",3.9623,3.9779,3.9276,3.9444,165024.0],["2006-01-03",3.93,3.9719,3.9216,3.9432,116128.0],["2006-01-04",3.9204,3.9935,3.9192,3.9791,160270.0],["2006-01-05",3.9839,3.9923,3.9527,3.9719,27391.0],["2006-01-06",3.9671,3.9887,3.9575,3.9875,53197.0],["2006-01-09",3.9611,4.0234,3.9515,3.9683,154837.0],["2006-01-10",3.9803,4.0174,3.9599,4.0162,101414.0],["2006-01-11",4.0114,4.0701,4.0066,4.027,150762.0],["2006-01-12",4.0306,4.039,3.9827,4.0174,54329.0],["2006-01-13",4.009,4.0306,3.9994,4.0246,46406.0],["2006-01-17",4.0114,4.0342,3.9923,3.9935,59988.0],["2006-01-18",3.9875,4.0114,3.9587,4.0042,166382.0],["2006-01-19",4.0042,4.0162,3.9863,3.9935,60441.0],["2006-01-20",3.9899,4.0282,3.924,3.9348,239499.0],["2006-01-23",3.936,3.9408,3.8797,3.8965,153479.0],["2006-01-24",3.9036,3.9036,3.8845,3.8893,101187.0],["2006-01-25",3.8785,3.9108,3.8737,3.8953,124504.0],["2006-01-26",3.9108,3.9108,3.8689,3.8689,131521.0],["2006-01-27",3.8797,3.8857,3.8534,3.8558,222069.0],["2006-01-30",3.8558,3.8701,3.8198,3.8342,287716.0],["2006-01-31",3.8581,3.8737,3.8318,3.8438,274587.0],["2006-02-01",3.8705,3.8912,3.8267,3.8559,285000.0],["2006-02-02",3.8681,3.8912,3.8426,3.8681,137407.0],["2006-02-03",3.8876,3.8924,3.8511,3.8815,150989.0],["2006-02-06",3.8936,3.8936,3.8316,3.8474,117486.0],["2006-02-07",3.8924,3.9593,3.8608,3.8912,275040.0],["2006-02-08",3.9168,3.9168,3.8718,3.8863,428292.0],["2006-02-09",3.8718,3.9131,3.8693,3.9046,168872.0],["2006-02-10",3.8888,3.8961,3.8864,3.8924,224333.0],["2006-02-13",3.8718,3.9168,3.8718,3.8912,83078.0],["2006-02-14",3.907,3.907,3.8754,3.8985,112732.0],["2006-02-15",3.8985,3.9484,3.8876,3.9411,95302.0],["2006-02-16",3.9654,4.0141,3.9447,4.0007,132200.0],["2006-02-17",4.0141,4.0141,3.9654,3.9873,128578.0],["2006-02-21",4.0116,4.0116,3.9691,3.9983,274134.0],["2006-02-22",3.9837,4.008,3.9727,3.9837,217994.0],["2006-02-23",3.9593,4.0043,3.9387,3.9812,207581.0],["2006-02-24",3.9618,4.0141,3.9618,3.9824,118392.0],["2006-02-27",3.963,3.9983,3.963,3.9861,90548.0],["2006-02-28",3.9776,4.0092,3.9642,4.0092,143292.0],["2006-03-01",4.008,4.0129,3.9703,3.9885,94396.0],["2006-03-02",3.9788,4.0043,3.9289,3.9301,103225.0],["2006-03-03",3.9277,3.9934,3.9119,3.9301,101867.0],["2006-03-06",3.9301,3.9362,3.907,3.9155,110695.0],["2006-03-07",3.9143,3.9289,3.8608,3.9107,141255.0],["2006-03-08",3.9143,3.9143,3.8669,3.8924,113185.0],["2006-03-09",3.8912,3.9301,3.8888,3.9216,64742.0],["2006-03-10",3.9119,3.9301,3.8693,3.907,80814.0],["2006-03-13",3.8985,3.9532,3.8985,3.9472,111374.0],["2006-03-14",3.9374,4.036,3.8754,4.0202,244932.0],["2006-03-15",3.9837,4.0408,3.9837,4.0104,167740.0],["2006-03-16",4.0396,4.0445,4.0007,4.0019,46179.0],["2006-03-17",4.0311,4.0347,3.9666,3.9897,142839.0],["2006-03-20",3.991,4.0347,3.9691,4.0347,94623.0],["2006-03-21",3.9788,4.0311,3.9642,3.9788,163213.0],["2006-03-22",3.9654,4.0372,3.946,4.0104,74023.0],["2006-03-23",4.0323,4.0323,3.991,3.991,24448.0],["2006-03-24",3.9861,4.008,3.9788,3.9849,1008931.0],["2006-03-27",3.9642,3.991,3.9435,3.9849,1031342.0],["2006-03-28",3.9861,3.9983,3.9776,3.9776,98697.0],["2006-03-29",3.9764,3.9849,3.9435,3.9557,80135.0],["2006-03-30",3.946,3.952,3.8936,3.9265,90548.0],["2006-03-31",3.9204,3.9508,3.9034,3.9289,270965.0],["2006-04-03",3.9204,3.9447,3.8827,3.9289,139670.0],["2006-04-04",3.918,3.9849,3.9058,3.9399,161855.0],["2006-04-05",3.9289,3.9642,3.9289,3.9581,296997.0],["2006-04-06",3.9654,3.9654,3.9387,3.9642,90095.0],["2006-04-07",3.9739,3.9739,3.8876,3.8876,75155.0],["2006-04-10",3.8924,3.9095,3.8705,3.8985,148951.0],["2006-04-11",3.9058,3.9058,3.873,3.8839,65874.0],["2006-04-12",3.8851,3.9022,3.8754,3.8766,91680.0],["2006-04-13",3.8803,3.8936,3.8657,3.8657,55234.0],["2006-04-17",3.8657,3.9058,3.8657,3.8924,172947.0],["2006-04-18",3.8839,3.9435,3.873,3.9301,104583.0],["2006-04-19",3.9289,3.9703,3.9216,3.9654,120429.0],["2006-04-20",3.9642,3.9715,3.9338,3.9472,83531.0],["2006-04-21",3.9788,4.0068,3.9569,4.0043,109789.0],["2006-04-24",4.0092,4.0445,3.9812,4.0445,318955.0],["2006-04-25",4.0445,4.0457,3.9897,4.0031,159364.0],["2006-04-26",4.0214,4.0749,4.0214,4.0518,109789.0],["2006-04-27",4.0603,4.0822,4.008,4.0116,136727.0],["2006-04-28",4.0153,4.0992,4.0153,4.0992,105941.0],["2006-05-01",4.0919,4.1089,4.0506,4.0652,96434.0],["2006-05-02",4.0749,4.1394,4.053,4.1369,219805.0],["2006-05-03",4.1616,4.169,4.095,4.1295,128352.0],["2006-05-04",4.1147,4.1456,4.1036,4.1246,55687.0],["2006-05-05",4.1061,4.1579,4.095,4.1443,290885.0],["2006-05-08",4.1184,4.1666,4.0925,4.1505,117486.0],["2006-05-09",4.1406,4.174,4.0826,4.0838,89643.0],["2006-05-10",4.0863,4.0863,4.0172,4.0369,139897.0],["2006-05-11",4.0271,4.0653,4.0196,4.0357,126767.0],["2006-05-12",4.0196,4.0666,3.9801,3.9999,117939.0],["2006-05-15",3.9888,4.0258,3.9505,4.0098,69043.0],["2006-05-16",3.9999,4.0283,3.9777,4.0159,156422.0],["2006-05-17",4.0209,4.0209,3.9616,3.9801,77192.0],["2006-05-18",4.0085,4.011,3.9419,3.9419,46859.0],["2006-05-19",3.9764,3.9764,3.9283,3.948,97565.0],["2006-05-22",3.9382,3.9505,3.9332,3.9357,80814.0],["2006-05-23",3.9357,3.953,3.9209,3.9283,102093.0],["2006-05-24",3.9234,3.9517,3.9234,3.9419,92812.0],["2006-05-25",3.9468,4.0456,3.9369,3.9888,113638.0],["2006-05-26",4.0073,4.0382,3.9838,4.0122,33956.0],["2006-05-30",4.0147,4.0357,3.9715,4.0295,101187.0],["2006-05-31",4.0147,4.0209,3.9653,4.0209,200564.0],["2006-06-01",4.011,4.0888,4.0048,4.0616,142613.0],["2006-06-02",4.0875,4.1752,4.0579,4.1666,147141.0],["2006-06-05",4.1505,4.1764,4.1246,4.1357,101187.0],["2006-06-06",4.1308,4.1431,4.0666,4.1233,114996.0],["2006-06-07",4.1283,4.1764,4.1024,4.1048,105262.0],["2006-06-08",4.0875,4.1888,4.0875,4.1777,117486.0],["2006-06-09",4.1875,4.1974,4.148,4.1752,81720.0],["2006-06-12",4.1801,4.1925,4.153,4.1801,89190.0],["2006-06-13",4.1851,4.227,4.1443,4.2159,112053.0],["2006-06-14",4.2258,4.2258,4.1159,4.1159,78098.0],["2006-06-15",4.1147,4.1875,4.0962,4.1011,146688.0],["2006-06-16",4.132,4.1962,4.1011,4.1962,68137.0],["2006-06-19",4.1937,4.2098,4.1567,4.1987,104357.0],["2006-06-20",4.2024,4.2604,4.1925,4.1925,168872.0],["2006-06-21",4.2098,4.2641,4.1838,4.2036,79909.0],["2006-06-22",4.1974,4.253,4.1888,4.248,62704.0],["2006-06-23",4.2542,4.2542,4.1974,4.227,80361.0],["2006-06-26",4.2184,4.2628,4.2184,4.2579,115449.0],["2006-06-27",4.2604,4.2703,4.2159,4.2283,47990.0],["2006-06-28",4.227,4.2345,4.2147,4.2307,38483.0],["2006-06-29",4.2307,4.2666,4.2036,4.2641,98697.0],["2006-06-30",4.2591,4.2715,4.2209,4.2332,168872.0],["2006-07-03",4.227,4.274,4.227,4.269,63157.0],["2006-07-05",4.2517,4.3048,4.2517,4.2962,164797.0],["2006-07-06",4.2888,4.2986,4.2666,4.2986,51612.0],["2006-07-07",4.3011,4.3011,4.2653,4.2789,127220.0],["2006-07-10",4.2678,4.29,4.2628,4.2703,94623.0],["2006-07-11",4.269,4.2814,4.2666,4.2777,66553.0],["2006-07-12",4.2641,4.2777,4.2505,4.253,84210.0],["2006-07-13",4.232,4.2517,4.2295,4.2431,52744.0],["2006-07-14",4.227,4.227,4.1517,4.1752,122466.0],["2006-07-17",4.1542,4.1974,4.1542,4.1974,86473.0],["2006-07-18",4.1974,4.2098,4.1727,4.1962,92133.0],["2006-07-19",4.2172,4.2591,4.2048,4.2591,117712.0],["2006-07-20",4.2456,4.2666,4.2382,4.2604,166156.0],["2006-07-21",4.2542,4.2653,4.2024,4.2653,85794.0],["2006-07-24",4.2628,4.2727,4.2456,4.2653,106168.0],["2006-07-25",4.2505,4.2604,4.2332,4.2579,73797.0],["2006-07-26",4.2703,4.2703,4.2406,4.2604,39615.0],["2006-07-27",4.2777,4.2777,4.2567,4.2604,56819.0],["2006-07-28",4.274,4.29,4.2666,4.2838,71533.0],["2006-07-31",4.2703,4.2888,4.2703,4.2888,136048.0],["2006-08-01",4.2727,4.2789,4.2604,4.2777,77871.0],["2006-08-02",4.3065,4.319,4.2952,4.3052,78550.0],["2006-08-03",4.3115,4.3303,4.2952,4.3165,116807.0],["2006-08-04",4.22,4.3653,4.22,4.2777,124277.0],["2006-08-07",4.3115,4.3115,4.2363,4.2576,126088.0],["2006-08-08",4.2526,4.2576,4.1574,4.1612,177021.0],["2006-08-09",4.1662,4.205,4.1148,4.1324,178153.0],["2006-08-10",4.1161,4.1474,4.0935,4.1361,150310.0],["2006-08-11",4.1261,4.1449,4.1048,4.1449,108658.0],["2006-08-14",4.1424,4.1687,4.1223,4.1624,155516.0],["2006-08-15",4.1962,4.22,4.1549,4.2175,107073.0],["2006-08-16",4.2175,4.2514,4.1925,4.2476,141934.0],["2006-08-17",4.2614,4.2827,4.2038,4.2363,176342.0],["2006-08-18",4.2601,4.2714,4.2263,4.2701,141481.0],["2006-08-21",4.2802,4.2864,4.2301,4.2802,158006.0],["2006-08-22",4.2601,4.2777,4.2514,4.2626,87379.0],["2006-08-23",4.2514,4.2689,4.2376,4.2639,73118.0],["2006-08-24",4.2463,4.2614,4.2276,4.2388,50933.0],["2006-08-25",4.2739,4.2739,4.2463,4.2626,63836.0],["2006-08-28",4.2576,4.2701,4.2463,4.2589,49801.0],["2006-08-29",4.2914,4.2914,4.2338,4.2514,76966.0],["2006-08-30",4.2438,4.3716,4.2438,4.3541,159364.0],["2006-08-31",4.3716,4.3716,4.2463,4.2514,258515.0],["2006-09-01",4.2413,4.3077,4.2413,4.2814,115449.0],["2006-09-05",4.2952,4.3841,4.2701,4.3804,197847.0],["2006-09-06",4.3516,4.3967,4.3253,4.3578,174305.0],["2006-09-07",4.3478,4.3704,4.3027,4.3152,176569.0],["2006-09-08",4.2977,4.3453,4.2927,4.2927,134237.0],["2006-09-11",4.299,4.3841,4.299,4.3816,184718.0],["2006-09-12",4.3841,4.4104,4.3678,4.4017,254666.0],["2006-09-13",4.3917,4.4142,4.3704,4.3779,133106.0],["2006-09-14",4.3741,4.4054,4.3741,4.4004,135596.0],["2006-09-15",4.3942,4.428,4.3904,4.4267,180417.0],["2006-09-18",4.4856,4.4856,4.3628,4.4067,121334.0],["2006-09-19",4.3766,4.4418,4.3766,4.4079,197847.0],["2006-09-20",4.3992,4.4843,4.3992,4.4693,167061.0],["2006-09-21",4.4781,4.4781,4.4518,4.4593,93038.0],["2006-09-22",4.4468,4.4493,4.4042,4.4455,161175.0],["2006-09-25",4.4455,4.4656,4.4029,4.4217,153705.0],["2006-09-26",4.4042,4.4317,4.3916,4.4017,136275.0],["2006-09-27",4.4092,4.4468,4.3942,4.4455,149857.0],["2006-09-28",4.4355,4.4718,4.4267,4.4593,98018.0],["2006-09-29",4.4543,4.4781,4.4443,4.4543,141255.0],["2006-10-02",4.4743,4.4743,4.4505,4.4731,126541.0],["2006-10-03",4.4418,4.4693,4.4305,4.443,100056.0],["2006-10-04",4.4305,4.4768,4.4267,4.4743,93264.0],["2006-10-05",4.5006,4.5395,4.4743,4.5395,155743.0],["2006-10-06",4.5407,4.542,4.5081,4.5332,79230.0],["2006-10-09",4.5257,4.547,4.5081,4.5457,48896.0],["2006-10-10",4.5257,4.577,4.4944,4.5633,120655.0],["2006-10-11",4.5795,4.6033,4.5645,4.6021,143066.0],["2006-10-12",4.6021,4.6033,4.5846,4.5971,56366.0],["2006-10-13",4.5808,4.6096,4.5808,4.5971,79909.0],["2006-10-16",4.5808,4.6159,4.5808,4.5896,99603.0],["2006-10-17",4.5908,4.6033,4.5507,4.6033,152347.0],["2006-10-18",4.6033,4.6134,4.6033,4.6121,95528.0],["2006-10-19",4.6109,4.6472,4.6033,4.6472,82399.0],["2006-10-20",4.6058,4.6384,4.6033,4.6284,80814.0],["2006-10-23",4.6121,4.6572,4.6033,4.6334,88963.0],["2006-10-24",4.6296,4.6647,4.6046,4.6547,79003.0],["2006-10-25",4.661,4.7098,4.6159,4.6973,108884.0],["2006-10-26",4.7098,4.7136,4.6835,4.7136,100056.0],["2006-10-27",4.6985,4.7161,4.6985,4.7035,65874.0],["2006-10-30",4.7161,4.7161,4.666,4.6785,189019.0],["2006-10-31",4.6935,4.7474,4.6823,4.7474,123372.0],["2006-11-01",4.7817,4.8045,4.7093,4.7372,88284.0],["2006-11-02",4.7245,4.7664,4.6979,4.7537,155743.0],["2006-11-03",4.7601,4.7893,4.7398,4.7893,109337.0],["2006-11-06",4.7766,4.7893,4.7677,4.788,77871.0],["2006-11-07",4.788,4.8236,4.769,4.8172,83757.0],["2006-11-08",4.8185,4.8705,4.8147,4.868,69269.0],["2006-11-09",4.8731,4.9467,4.8159,4.9454,195357.0],["2006-11-10",4.9302,4.9302,4.788,4.8413,283415.0],["2006-11-13",4.7982,4.8731,4.7982,4.8439,287490.0],["2006-11-14",4.8629,4.8743,4.7284,4.7398,339102.0],["2006-11-15",4.7436,4.8098,4.6965,4.8008,283415.0],["2006-11-16",4.8174,4.8339,4.7856,4.8085,105262.0],["2006-11-17",4.8212,4.8212,4.708,4.7423,182454.0],["2006-11-20",4.6253,4.7881,4.6253,4.783,224106.0],["2006-11-21",4.7792,4.811,4.741,4.811,102772.0],["2006-11-22",4.8123,4.8123,4.7678,4.7945,68816.0],["2006-11-24",4.8085,4.8288,4.7652,4.8174,87832.0],["2006-11-27",4.8238,4.8238,4.7258,4.7347,165476.0],["2006-11-28",4.7449,4.7474,4.6927,4.7118,116354.0],["2006-11-29",4.7041,4.7461,4.6889,4.7436,146914.0],["2006-11-30",4.7576,4.7576,4.6634,4.7436,242895.0],["2006-12-01",4.7449,4.7449,4.6482,4.7309,215278.0],["2006-12-04",4.7143,4.7716,4.6851,4.7716,108658.0],["2006-12-05",4.7716,4.8339,4.7576,4.7983,355175.0],["2006-12-06",4.7792,4.7945,4.7309,4.7932,267569.0],["2006-12-07",4.8098,4.8187,4.7945,4.8072,188113.0],["2006-12-08",4.8148,4.8148,4.7143,4.7512,165250.0],["2006-12-11",4.7576,4.7818,4.7538,4.7754,102093.0],["2006-12-12",4.7589,4.853,4.7589,4.8378,275492.0],["2006-12-13",4.853,4.853,4.8212,4.8301,207808.0],["2006-12-14",4.8085,4.8734,4.8021,4.8734,113411.0],["2006-12-15",4.8734,4.8988,4.867,4.8976,159138.0],["2006-12-18",4.8823,4.923,4.8759,4.8874,181775.0],["2006-12-19",4.8925,4.9103,4.8632,4.9077,111374.0],["2006-12-20",4.909,4.9179,4.8925,4.9001,84210.0],["2006-12-21",4.895,4.9141,4.8836,4.9052,74928.0],["2006-12-22",4.9115,4.9306,4.9052,4.9192,85794.0],["2006-12-26",4.9357,4.937,4.9154,4.9294,74249.0],["2006-12-27",4.9294,4.9561,4.9255,4.9446,102998.0],["2006-12-28",4.9548,4.9548,4.923,4.9421,98471.0],["2006-12-29",4.9319,4.9523,4.8886,4.8886,104130.0],["2007-01-03",4.8886,4.9154,4.8848,4.8988,174079.0],["2007-01-04",4.8861,4.9192,4.8823,4.9052,134917.0],["2007-01-05",4.9039,4.9039,4.8314,4.8314,107526.0],["2007-01-08",4.8479,4.8492,4.7894,4.8034,155743.0],["2007-01-09",4.8021,4.8416,4.8021,4.8416,46406.0],["2007-01-10",4.825,4.8441,4.8187,4.8238,59083.0],["2007-01-11",4.8136,4.8874,4.8136,4.8874,72891.0],["2007-01-12",4.8886,4.9116,4.8696,4.9116,76287.0],["2007-01-16",4.8937,4.9294,4.8823,4.9268,164118.0],["2007-01-17",4.9103,4.9281,4.8988,4.9103,126088.0],["2007-01-18",4.8988,4.9306,4.8912,4.8925,83078.0],["2007-01-19",4.8976,4.9001,4.8823,4.8937,195810.0],["2007-01-22",4.8912,4.9421,4.8861,4.9128,101640.0],["2007-01-23",4.9052,4.9535,4.9052,4.9319,75381.0],["2007-01-24",4.9192,4.9675,4.9192,4.9574,92133.0],["2007-01-25",4.9688,4.9841,4.9294,4.979,108431.0],["2007-01-26",4.9726,4.993,4.9459,4.993,172720.0],["2007-01-29",4.9523,4.9993,4.9523,4.9739,177021.0],["2007-01-30",4.9714,5.007,4.965,5.0019,88737.0],["2007-01-31",5.0509,5.0522,4.971,5.0315,108205.0],["2007-02-01",5.0328,5.123,5.0238,5.1166,174531.0],["2007-02-02",5.1011,5.2094,5.0947,5.2029,230671.0],["2007-02-05",5.1553,5.1913,5.123,5.1295,208713.0],["2007-02-06",5.123,5.1424,5.0844,5.0947,247649.0],["2007-02-07",5.0921,5.1707,5.0921,5.154,196263.0],["2007-02-08",5.1553,5.1617,5.1321,5.154,61346.0],["2007-02-09",5.1553,5.1875,5.0599,5.1024,79230.0],["2007-02-12",5.0882,5.1037,5.0522,5.0741,180643.0],["2007-02-13",5.087,5.1205,5.0625,5.1205,133106.0],["2007-02-14",5.1063,5.1372,5.0986,5.1334,86700.0],["2007-02-15",5.1514,5.1514,5.105,5.1411,58177.0],["2007-02-16",5.1475,5.1475,5.0921,5.1282,76287.0],["2007-02-20",5.1411,5.1527,5.0908,5.1411,196489.0],["2007-02-21",5.1437,5.1437,5.1024,5.1102,56366.0],["2007-02-22",5.1024,5.1398,5.0921,5.1269,417426.0],["2007-02-23",5.1269,5.1269,5.0302,5.0354,153932.0],["2007-02-26",5.0534,5.0534,4.8975,4.9001,285000.0],["2007-02-27",4.8988,4.9014,4.7441,4.7944,220711.0],["2007-02-28",4.8124,4.8318,4.7815,4.8266,237236.0],["2007-03-01",4.7867,4.873,4.7712,4.8601,231577.0],["2007-03-02",4.8653,4.8833,4.8111,4.8292,145103.0],["2007-03-05",4.7776,4.7776,4.708,4.7184,332990.0],["2007-03-06",4.739,4.7892,4.7312,4.7454,195584.0],["2007-03-07",4.7428,4.7892,4.7428,4.7648,307863.0],["2007-03-08",4.7815,4.8215,4.7609,4.8047,209845.0],["2007-03-09",4.8279,4.8447,4.797,4.806,144650.0],["2007-03-12",4.8163,4.8588,4.7996,4.8434,166835.0],["2007-03-13",4.8331,4.8331,4.7312,4.7609,205997.0],["2007-03-14",4.748,4.757,4.6861,4.7351,177248.0],["2007-03-15",4.7287,4.8034,4.7158,4.7815,106847.0],["2007-03-16",4.7686,4.8124,4.7364,4.7751,141708.0],["2007-03-19",4.7931,4.8008,4.7506,4.7583,153932.0],["2007-03-20",4.7583,4.7995,4.7454,4.7995,146688.0],["2007-03-21",4.7944,4.9297,4.7789,4.9181,160949.0],["2007-03-22",4.9065,4.9271,4.882,4.9143,144198.0],["2007-03-23",4.9233,4.9594,4.8885,4.9491,135369.0],["2007-03-26",4.9516,4.9516,4.8911,4.8975,166382.0],["2007-03-27",4.8872,4.8988,4.8614,4.8627,97113.0],["2007-03-28",4.8331,4.8885,4.8292,4.8807,100508.0],["2007-03-29",4.8859,4.9323,4.8782,4.9052,82851.0],["2007-03-30",4.882,4.9181,4.8421,4.873,131747.0],["2007-04-02",4.8833,4.8833,4.8034,4.8704,87605.0],["2007-04-03",4.882,4.9091,4.8743,4.8885,137633.0],["2007-04-04",4.9027,4.9284,4.8691,4.873,109563.0],["2007-04-05",4.9014,4.9065,4.8485,4.864,67458.0],["2007-04-09",4.8588,4.8846,4.8395,4.8846,71986.0],["2007-04-10",4.8717,4.8975,4.8588,4.8743,164345.0],["2007-04-11",4.8872,4.8872,4.8202,4.8524,88737.0],["2007-04-12",4.8408,4.8459,4.8073,4.8292,96886.0],["2007-04-13",4.8137,4.8614,4.8034,4.8369,108205.0],["2007-04-16",4.8202,4.9091,4.8137,4.8885,144650.0],["2007-04-17",4.9155,4.9426,4.8807,4.9259,133106.0],["2007-04-18",4.9349,5.0019,4.9233,4.9877,182907.0],["2007-04-19",4.971,5.047,4.9555,5.0444,112053.0],["2007-04-20",5.0509,5.0663,4.9581,5.0431,149404.0],["2007-04-23",5.0406,5.0702,4.9851,4.9916,141029.0],["2007-04-24",5.0006,5.0122,4.9516,4.9516,95075.0],["2007-04-25",4.9735,5.0058,4.9735,4.9942,140349.0],["2007-04-26",4.9929,5.007,4.9684,4.9838,159364.0],["2007-04-27",4.9916,5.0122,4.971,4.9993,146009.0],["2007-04-30",4.9993,5.0225,4.9645,4.9774,248102.0],["2007-05-01",4.9748,5.0251,4.9697,5.0083,78777.0],["2007-05-02",5.0684,5.1154,5.0475,5.1141,133106.0],["2007-05-03",5.0932,5.1493,5.0854,5.148,154158.0],["2007-05-04",5.1885,5.1885,5.1245,5.1428,166382.0],["2007-05-07",5.1937,5.1937,5.0632,5.0958,156648.0],["2007-05-08",5.118,5.118,5.0305,5.0527,154158.0],["2007-05-09",5.0606,5.1271,5.0514,5.1167,259646.0],["2007-05-10",5.1245,5.1271,5.0788,5.0893,123598.0],["2007-05-11",5.0749,5.1089,5.0658,5.0984,70175.0],["2007-05-14",5.0893,5.1115,5.0527,5.0527,98471.0],["2007-05-15",5.0671,5.0788,5.0397,5.0423,97565.0],["2007-05-16",5.0619,5.071,5.0292,5.0371,181096.0],["2007-05-17",5.041,5.0514,5.0123,5.0371,183133.0],["2007-05-18",5.0749,5.0749,5.0214,5.0449,114543.0],["2007-05-21",5.0671,5.1154,5.0566,5.1154,143292.0],["2007-05-22",5.118,5.1872,5.1076,5.1728,183586.0],["2007-05-23",5.1676,5.1872,5.1285,5.1376,135596.0],["2007-05-24",5.1258,5.135,5.0083,5.0136,216183.0],["2007-05-25",5.0449,5.0488,4.9861,5.0031,138991.0],["2007-05-29",4.9874,5.0227,4.9822,5.0201,107526.0],["2007-05-30",4.9901,5.0488,4.9731,5.0423,74023.0],["2007-05-31",5.0345,5.0619,5.0018,5.0253,185623.0],["2007-06-01",5.0331,5.0671,5.0279,5.0514,108884.0],["2007-06-04",5.0553,5.0828,5.0292,5.0801,94623.0],["2007-06-05",5.0488,5.0736,5.0083,5.0201,86700.0],["2007-06-06",5.0123,5.0697,5.0123,5.0579,110242.0],["2007-06-07",5.0162,5.0723,4.9979,4.9979,181549.0],["2007-06-08",4.9979,5.0305,4.9979,5.0266,59309.0],["2007-06-11",5.0057,5.0436,4.9914,5.0227,74702.0],["2007-06-12",4.9966,5.0292,4.977,4.9783,140802.0],["2007-06-13",4.9796,5.0175,4.9666,4.9861,80588.0],["2007-06-14",4.9744,4.9979,4.9457,4.947,99150.0],["2007-06-15",4.9522,5.0214,4.9483,4.9901,134690.0],["2007-06-18",5.007,5.0253,4.9744,5.024,86473.0],["2007-06-19",5.0057,5.007,4.9653,4.9692,275040.0],["2007-06-20",4.9861,4.9888,4.93,4.9365,91680.0],["2007-06-21",4.9457,4.9783,4.9065,4.9156,73797.0],["2007-06-22",4.9104,4.9574,4.8765,4.8765,436668.0],["2007-06-25",4.8634,4.9235,4.8425,4.8517,264627.0],["2007-06-26",4.8739,4.9052,4.8203,4.8308,255119.0],["2007-06-27",4.8112,4.8491,4.7968,4.8491,152800.0],["2007-06-28",4.8334,4.8673,4.8164,4.8216,120202.0],["2007-06-29",4.8229,4.8569,4.7942,4.8203,153705.0],["2007-07-02",4.8438,4.883,4.8412,4.8504,198300.0],["2007-07-03",4.8634,4.8634,4.8216,4.8295,101640.0],["2007-07-05",4.8386,4.8765,4.789,4.8034,140576.0],["2007-07-06",4.7981,4.8229,4.7877,4.7942,132200.0],["2007-07-09",4.7877,4.7994,4.7799,4.7903,136954.0],["2007-07-10",4.7812,4.7812,4.6872,4.6989,177700.0],["2007-07-11",4.6963,4.7342,4.6741,4.6911,176569.0],["2007-07-12",4.6898,4.7577,4.6885,4.7329,131068.0],["2007-07-13",4.7159,4.7603,4.7159,4.7368,123824.0],["2007-07-16",4.7185,4.772,4.7146,4.7198,97792.0],["2007-07-17",4.7002,4.7198,4.6715,4.6741,95302.0],["2007-07-18",4.6689,4.6715,4.5044,4.5396,288848.0],["2007-07-19",4.5409,4.5514,4.5187,4.5279,129257.0],["2007-07-20",4.5044,4.5044,4.3581,4.426,142387.0],["2007-07-23",4.4234,4.4417,4.3816,4.4143,186076.0],["2007-07-24",4.3803,4.3947,4.3138,4.3359,172720.0],["2007-07-25",4.3085,4.349,4.2576,4.2994,162081.0],["2007-07-26",4.2759,4.2889,4.2041,4.2759,207581.0],["2007-07-27",4.2615,4.2929,4.2276,4.2276,183586.0],["2007-07-30",4.2406,4.285,4.1858,4.2615,213241.0],["2007-07-31",4.272,4.3268,4.255,4.272,155743.0],["2007-08-01",4.321,4.321,4.1275,4.207,265758.0],["2007-08-02",4.2401,4.2667,4.1871,4.2229,196036.0],["2007-08-03",4.2295,4.2826,4.1182,4.1208,189698.0],["2007-08-06",4.1062,4.2348,3.8782,4.2123,553022.0],["2007-08-07",4.2428,4.4748,4.1805,4.4032,565925.0],["2007-08-08",4.4324,4.7891,4.3833,4.6419,1046509.0],["2007-08-09",4.3489,4.7161,4.3489,4.5053,771243.0],["2007-08-10",4.4602,4.4974,4.3343,4.3582,428292.0],["2007-08-13",4.3926,4.439,4.1235,4.1473,447533.0],["2007-08-14",4.1447,4.2348,4.0731,4.0744,468586.0],["2007-08-15",4.0917,4.3502,4.0917,4.3011,291565.0],["2007-08-16",4.2958,4.5212,4.2481,4.5212,457267.0],["2007-08-17",4.7029,4.7201,4.5053,4.6856,367399.0],["2007-08-20",4.6817,4.7612,4.6459,4.7546,258741.0],["2007-08-21",4.7188,4.7625,4.6963,4.7214,169098.0],["2007-08-22",4.7665,4.7665,4.6101,4.6618,252403.0],["2007-08-23",4.6525,4.7055,4.6101,4.6193,192867.0],["2007-08-24",4.6353,4.6737,4.5955,4.6154,438931.0],["2007-08-27",4.6154,4.6724,4.6061,4.6498,488959.0],["2007-08-28",4.6207,4.6711,4.5371,4.5371,363097.0],["2007-08-29",4.5531,4.6684,4.5531,4.6366,394563.0],["2007-08-30",4.5862,4.6724,4.5862,4.6697,328916.0],["2007-08-31",4.6923,4.7069,4.6008,4.6167,227049.0],["2007-09-04",4.5942,4.7493,4.5942,4.7108,306958.0],["2007-09-05",4.6883,4.7559,4.6498,4.6856,242216.0],["2007-09-06",4.7029,4.7241,4.6061,4.7002,248554.0],["2007-09-07",4.6406,4.7082,4.614,4.7002,212788.0],["2007-09-10",4.7002,4.7069,4.6326,4.675,165476.0],["2007-09-11",4.6764,4.7453,4.6605,4.6963,148272.0],["2007-09-12",4.6936,4.744,4.6764,4.7254,225465.0],["2007-09-13",4.7267,4.7851,4.7201,4.744,230445.0],["2007-09-14",4.7042,4.7997,4.7042,4.7997,205997.0],["2007-09-17",4.7997,4.7997,4.7692,4.7864,90322.0],["2007-09-18",4.7997,4.8262,4.7559,4.8262,233840.0],["2007-09-19",4.8262,4.8394,4.7718,4.7957,329142.0],["2007-09-20",4.801,4.8341,4.74,4.7519,193546.0],["2007-09-21",4.7811,4.7811,4.569,4.5782,415842.0],["2007-09-24",4.5663,4.5902,4.5332,4.5451,178153.0],["2007-09-25",4.5067,4.557,4.4748,4.4934,214146.0],["2007-09-26",4.5226,4.5623,4.4921,4.5345,324615.0],["2007-09-27",4.5345,4.5544,4.5212,4.5544,234067.0],["2007-09-28",4.5292,4.5438,4.5106,4.5345,188566.0],["2007-10-01",4.5504,4.5981,4.5226,4.5902,364003.0],["2007-10-02",4.5676,4.7175,4.5676,4.7161,394110.0],["2007-10-03",4.687,4.6976,4.5981,4.6048,208713.0],["2007-10-04",4.6034,4.6936,4.5902,4.6936,161855.0],["2007-10-05",4.7122,4.7851,4.6777,4.7519,177021.0],["2007-10-08",4.7612,4.7612,4.7002,4.7069,133106.0],["2007-10-09",4.736,4.7599,4.687,4.7493,220032.0],["2007-10-10",4.7572,4.7758,4.6989,4.7241,280020.0],["2007-10-11",4.7519,4.7519,4.622,4.6512,169098.0],["2007-10-12",4.6432,4.7002,4.5663,4.5716,155743.0],["2007-10-15",4.5623,4.63,4.451,4.4682,224106.0],["2007-10-16",4.443,4.4722,4.3873,4.3873,152800.0],["2007-10-17",4.4085,4.4589,4.3422,4.4112,205091.0],["2007-10-18",4.3741,4.3754,4.3011,4.3436,163892.0],["2007-10-19",4.3224,4.3422,4.2574,4.2614,108658.0],["2007-10-22",4.272,4.3224,4.2229,4.2879,143292.0],["2007-10-23",4.2972,4.3542,4.2455,4.2879,113638.0],["2007-10-24",4.2494,4.3117,4.2189,4.3091,242895.0],["2007-10-25",4.3184,4.4258,4.2229,4.2799,178606.0],["2007-10-26",4.3316,4.3966,4.2826,4.386,129936.0],["2007-10-29",4.3741,4.4337,4.3621,4.4165,198300.0],["2007-10-30",4.4059,4.4337,4.3701,4.3754,178606.0],["2007-10-31",4.4279,4.4791,4.4131,4.4467,290206.0],["2007-11-01",4.4454,4.4508,4.3417,4.3444,168193.0],["2007-11-02",4.3687,4.4104,4.3121,4.3767,190604.0],["2007-11-05",4.3417,4.3713,4.2973,4.3108,261231.0],["2007-11-06",4.2946,4.4077,4.2946,4.4077,170004.0],["2007-11-07",4.331,4.4481,4.1721,4.1923,319861.0],["2007-11-08",4.2219,4.2771,4.1398,4.2354,213920.0],["2007-11-09",4.2071,4.4131,4.1492,4.3781,175437.0],["2007-11-12",4.3673,4.5396,4.3673,4.401,195810.0],["2007-11-13",4.4562,4.5369,4.3996,4.5275,296997.0],["2007-11-14",4.545,4.6002,4.4589,4.5073,335933.0],["2007-11-15",4.51,4.5369,4.4387,4.5019,263042.0],["2007-11-16",4.5329,4.5329,4.3969,4.4791,226823.0],["2007-11-19",4.4629,4.4912,4.3902,4.4144,277982.0],["2007-11-20",4.4319,4.4817,4.2785,4.3633,300393.0],["2007-11-21",4.3794,4.4212,4.3054,4.3512,98245.0],["2007-11-23",4.3485,4.4656,4.3256,4.4198,62931.0],["2007-11-26",4.44,4.44,4.2327,4.2327,239952.0],["2007-11-27",4.2367,4.3579,4.2367,4.3135,287943.0],["2007-11-28",4.3565,4.4764,4.3565,4.4212,225917.0],["2007-11-29",4.4387,4.4723,4.3875,4.4387,275945.0],["2007-11-30",4.4723,4.5625,4.4723,4.5625,204186.0],["2007-12-03",4.5518,4.5921,4.5114,4.5356,124504.0],["2007-12-04",4.5114,4.5154,4.4346,4.4629,241763.0],["2007-12-05",4.4696,4.5275,4.4239,4.4656,252855.0],["2007-12-06",4.444,4.4992,4.4265,4.4898,392752.0],["2007-12-07",4.5006,4.5154,4.4414,4.4548,204186.0],["2007-12-10",4.4548,4.6029,4.4387,4.5773,253761.0],["2007-12-11",4.576,4.576,4.366,4.3727,280699.0],["2007-12-12",4.4333,4.4427,4.2408,4.3054,331179.0],["2007-12-13",4.2812,4.3242,4.2219,4.3242,239952.0],["2007-12-14",4.2744,4.3013,4.1761,4.1761,236104.0],["2007-12-17",4.1465,4.23,4.1465,4.2031,244253.0],["2007-12-18",4.2071,4.2206,4.1506,4.1923,146235.0],["2007-12-19",4.1883,4.2394,4.1654,4.2085,139670.0],["2007-12-20",4.23,4.2488,4.125,4.2488,226823.0],["2007-12-21",4.2852,4.2852,4.1775,4.2286,224333.0],["2007-12-24",4.2663,4.335,4.2663,4.3148,38483.0],["2007-12-26",4.2731,4.3148,4.2475,4.3108,185623.0],["2007-12-27",4.2973,4.3,4.1936,4.1963,127899.0],["2007-12-28",4.2165,4.2556,4.1129,4.1263,215957.0],["2007-12-31",4.1236,4.2098,4.1021,4.1734,183586.0],["2008-01-02",4.1869,4.2273,4.0981,4.129,224333.0],["2008-01-03",4.1586,4.164,4.0913,4.1411,246517.0],["2008-01-04",4.1169,4.1169,4.0496,4.0846,178832.0],["2008-01-07",4.0913,4.2152,4.0644,4.1452,259194.0],["2008-01-08",4.1142,4.2246,4.0819,4.0832,188566.0],["2008-01-09",4.09,4.1034,3.9203,3.9244,533780.0],["2008-01-10",3.9042,4.1034,3.8867,4.0294,512275.0],["2008-01-11",3.9863,4.0617,3.9594,4.0321,268701.0],["2008-01-14",4.0617,4.0711,3.9365,3.9715,206676.0],["2008-01-15",3.9432,3.993,3.9042,3.9271,297903.0],["2008-01-16",3.9177,4.055,3.8355,3.8705,731401.0],["2008-01-17",3.8907,3.9002,3.8167,3.8167,238594.0],["2008-01-18",3.8248,3.9042,3.7198,3.8544,304694.0],["2008-01-22",3.783,4.1088,3.7682,4.0375,292923.0],["2008-01-23",3.9971,4.2233,3.919,4.2031,325746.0],["2008-01-24",4.2031,4.2515,4.1438,4.2165,243121.0],["2008-01-25",4.2421,4.2677,4.1775,4.1775,201696.0],["2008-01-28",4.1802,4.3256,4.1654,4.3108,205997.0],["2008-01-29",4.3337,4.3687,4.234,4.3242,145556.0],["2008-01-30",4.3543,4.3762,4.2476,4.2476,192641.0],["2008-01-31",4.2422,4.4268,4.2422,4.4172,300846.0],["2008-02-01",4.4446,4.61,4.3844,4.5321,377359.0],["2008-02-04",4.5649,4.6497,4.4063,4.647,366719.0],["2008-02-05",4.647,4.647,4.5075,4.5677,273681.0],["2008-02-06",4.6046,4.6456,4.5622,4.6087,308316.0],["2008-02-07",4.6046,4.6497,4.5253,4.5882,278888.0],["2008-02-08",4.5636,4.6415,4.5458,4.5868,307637.0],["2008-02-11",4.5786,4.6689,4.513,4.6538,307863.0],["2008-02-12",4.6907,4.714,4.6497,4.6866,250365.0],["2008-02-13",4.6374,4.7755,4.6374,4.7714,313975.0],["2008-02-14",4.7865,4.7865,4.6825,4.7742,282283.0],["2008-02-15",4.7591,4.8207,4.7195,4.7947,442780.0],["2008-02-19",4.7947,4.8357,4.7605,4.8056,353364.0],["2008-02-20",4.8042,4.8412,4.7386,4.8125,156648.0],["2008-02-21",4.8207,4.8521,4.7509,4.7865,248328.0],["2008-02-22",4.8001,4.8083,4.6989,4.8083,263042.0],["2008-02-25",4.8125,4.8316,4.74,4.8316,201469.0],["2008-02-26",4.7919,4.9219,4.7687,4.8822,328463.0],["2008-02-27",4.8644,4.9287,4.833,4.8713,220258.0],["2008-02-28",4.8535,4.9,4.7728,4.8001,96207.0],["2008-02-29",4.7318,4.8412,4.7071,4.7454,230218.0],["2008-03-03",4.7577,4.8275,4.7181,4.7701,389809.0],["2008-03-04",4.7441,4.8179,4.7099,4.7454,521556.0],["2008-03-05",4.7783,4.8097,4.7495,4.7687,368530.0],["2008-03-06",4.7591,4.807,4.6839,4.7017,254893.0],["2008-03-07",4.6552,4.8466,4.6552,4.7577,262136.0],["2008-03-10",4.7605,4.7755,4.6976,4.7372,161402.0],["2008-03-11",4.7865,4.8713,4.7577,4.8685,283868.0],["2008-03-12",4.8672,4.9424,4.8412,4.8767,310806.0],["2008-03-13",4.8453,4.9738,4.7906,4.9547,289074.0],["2008-03-14",4.9779,4.9779,4.8193,4.9342,266664.0],["2008-03-17",4.8412,4.9478,4.7878,4.9246,363097.0],["2008-03-18",4.9369,5.0217,4.9232,4.9848,401580.0],["2008-03-19",5.0272,5.0436,4.9082,4.9082,296545.0],["2008-03-20",4.9082,5.1284,4.8412,5.0914,267796.0],["2008-03-24",5.0846,5.2788,4.9916,5.0969,321445.0],["2008-03-25",5.0983,5.2569,5.0901,5.1708,193773.0],["2008-03-26",5.1639,5.1817,5.0531,5.1092,132879.0],["2008-03-27",5.127,5.1872,5.0258,5.0942,141708.0],["2008-03-28",5.1119,5.1297,5.0326,5.0518,205091.0],["2008-03-31",5.0436,5.1967,5.0436,5.1256,463379.0],["2008-04-01",5.1967,5.2309,5.1475,5.2309,409956.0],["2008-04-02",5.2501,5.3198,5.1831,5.3075,377132.0],["2008-04-03",5.2651,5.302,5.2214,5.2487,275719.0],["2008-04-04",5.2911,5.3499,5.2063,5.2569,274587.0],["2008-04-07",5.261,5.3362,5.1981,5.2966,264853.0],["2008-04-08",5.2897,5.3444,5.2323,5.3417,285679.0],["2008-04-09",5.3267,5.328,5.2555,5.2979,228407.0],["2008-04-10",5.2022,5.3157,5.2022,5.3102,196942.0],["2008-04-11",5.3061,5.38,5.272,5.354,288169.0],["2008-04-14",5.3335,5.3335,5.1735,5.2214,236104.0],["2008-04-15",5.2419,5.3595,5.2419,5.3362,222522.0],["2008-04-16",5.3513,5.4702,5.3061,5.4169,485790.0],["2008-04-17",5.4087,5.4702,5.3649,5.4429,529479.0],["2008-04-18",5.4702,5.5304,5.406,5.488,282510.0],["2008-04-21",5.462,5.5509,5.4566,5.4949,296318.0],["2008-04-22",5.1393,5.22,5.0354,5.1338,642438.0],["2008-04-23",5.127,5.1612,5.0696,5.0832,268928.0],["2008-04-24",5.1078,5.3335,5.06,5.3007,281604.0],["2008-04-25",5.2911,5.3308,5.209,5.2925,262136.0],["2008-04-28",5.2843,5.4169,5.2788,5.3294,232482.0],["2008-04-29",5.3102,5.3868,5.3075,5.354,235878.0],["2008-04-30",5.4066,5.4233,5.3194,5.3609,307863.0],["2008-05-01",5.3083,5.4039,5.3083,5.3665,209166.0],["2008-05-02",5.408,5.4247,5.2931,5.2986,182228.0],["2008-05-05",5.3983,5.4163,5.2681,5.3526,235198.0],["2008-05-06",5.3499,5.3886,5.2681,5.3762,159364.0],["2008-05-07",5.39,5.39,5.264,5.2778,278435.0],["2008-05-08",5.3277,5.3776,5.2723,5.3221,294507.0],["2008-05-09",5.2917,5.3623,5.2917,5.3582,217089.0],["2008-05-12",5.3471,5.541,5.3471,5.4953,224785.0],["2008-05-13",5.4995,5.5396,5.4718,5.5119,254893.0],["2008-05-14",5.541,5.5535,5.4995,5.5521,486696.0],["2008-05-15",5.5549,5.7419,5.5175,5.6615,542156.0],["2008-05-16",5.6615,5.7142,5.6172,5.7114,346120.0],["2008-05-19",5.7253,5.7253,5.6103,5.6158,205770.0],["2008-05-20",5.6103,5.6795,5.6103,5.6352,299940.0],["2008-05-21",5.6588,5.728,5.6255,5.6463,196942.0],["2008-05-22",5.6643,5.7211,5.6463,5.7045,183133.0],["2008-05-23",5.6726,5.6851,5.5978,5.6241,159591.0],["2008-05-27",5.6144,5.6754,5.5798,5.6657,186755.0],["2008-05-28",5.6671,5.6795,5.6089,5.6491,384150.0],["2008-05-29",5.6546,5.6934,5.6505,5.6865,187434.0],["2008-05-30",5.6809,5.6837,5.5909,5.6795,314202.0],["2008-06-02",5.6657,5.6879,5.6006,5.638,356533.0],["2008-06-03",5.6518,5.6906,5.6117,5.6754,362871.0],["2008-06-04",5.6671,5.6975,5.6089,5.6588,306958.0],["2008-06-05",5.6809,5.728,5.6601,5.728,371700.0],["2008-06-06",5.7225,5.7225,5.6047,5.6103,236104.0],["2008-06-09",5.6338,5.6837,5.5646,5.5895,200564.0],["2008-06-10",5.5493,5.6643,5.541,5.5881,347252.0],["2008-06-11",5.577,5.6283,5.4967,5.5133,327105.0],["2008-06-12",5.5632,5.6906,5.541,5.6186,252176.0],["2008-06-13",5.6685,5.6685,5.5798,5.6491,127673.0],["2008-06-16",5.62,5.7128,5.5964,5.7031,248102.0],["2008-06-17",5.7086,5.7322,5.656,5.656,156874.0],["2008-06-18",5.6186,5.6671,5.613,5.656,138765.0],["2008-06-19",5.638,5.638,5.4607,5.5188,258515.0],["2008-06-20",5.5216,5.5341,5.4191,5.5341,292470.0],["2008-06-23",5.5327,5.5327,5.3665,5.3665,186076.0],["2008-06-24",5.3582,5.4343,5.3,5.3872,276171.0],["2008-06-25",5.4039,5.5147,5.3498,5.408,171588.0],["2008-06-26",5.3388,5.4718,5.3388,5.3789,167740.0],["2008-06-27",5.3928,5.523,5.3623,5.4247,614595.0],["2008-06-30",5.3471,5.3997,5.2099,5.2099,313296.0],["2008-07-01",5.1559,5.3429,5.1254,5.318,592637.0],["2008-07-02",5.2944,5.3914,5.2944,5.3402,277077.0],["2008-07-03",5.3346,5.3471,5.2557,5.282,190151.0],["2008-07-07",5.2834,5.3499,5.1088,5.1767,244253.0],["2008-07-08",5.1989,5.3692,5.0977,5.3692,172268.0],["2008-07-09",5.3526,5.4163,5.2072,5.2321,238820.0],["2008-07-10",5.2279,5.2972,5.1656,5.2113,259646.0],["2008-07-11",5.2155,5.3568,5.0756,5.336,487148.0],["2008-07-14",5.3706,5.3789,5.0576,5.1365,389130.0],["2008-07-15",5.0714,5.2667,4.9952,4.9952,402486.0],["2008-07-16",5.1739,5.2778,5.1338,5.246,503900.0],["2008-07-17",5.2626,5.3956,5.2376,5.3526,452966.0],["2008-07-18",5.3665,5.469,5.2778,5.4177,325294.0],["2008-07-21",5.4607,5.5258,5.3166,5.3526,269833.0],["2008-07-22",5.3318,5.5687,5.3208,5.5479,365588.0],["2008-07-23",5.5272,5.6103,5.4967,5.541,235878.0],["2008-07-24",5.5133,5.5604,5.3831,5.4274,242895.0],["2008-07-25",5.4399,5.5147,5.3734,5.4704,300167.0],["2008-07-28",5.3928,5.5369,5.3277,5.3651,288169.0],["2008-07-29",5.3942,5.5756,5.3748,5.5466,416974.0],["2008-07-30",5.5957,5.67,5.5227,5.6279,324615.0],["2008-07-31",5.6237,5.6938,5.59,5.6728,324615.0],["2008-08-01",5.6363,5.7037,5.5746,5.6433,204412.0],["2008-08-04",5.5858,5.7191,5.5087,5.7191,448665.0],["2008-08-05",5.7191,5.7991,5.6223,5.7037,605992.0],["2008-08-06",5.7163,5.7373,5.6363,5.691,543288.0],["2008-08-07",5.677,5.7317,5.6125,5.6644,625687.0],["2008-08-08",5.6686,5.6995,5.6279,5.6981,479225.0],["2008-08-11",5.6952,5.9463,5.6756,5.9421,752907.0],["2008-08-12",5.9548,6.053,5.9183,6.0221,933324.0],["2008-08-13",6.0319,6.1091,5.966,6.102,946453.0],["2008-08-14",6.0165,6.1357,6.0165,6.0978,710802.0],["2008-08-15",6.095,6.1596,6.088,6.1596,406561.0],["2008-08-18",6.269,6.2844,6.1694,6.175,666886.0],["2008-08-19",6.1834,6.2339,6.0824,6.0852,306279.0],["2008-08-20",6.1175,6.1315,6.0025,6.0922,428292.0],["2008-08-21",6.0796,6.0978,5.9898,6.0179,288622.0],["2008-08-22",6.0235,6.095,5.8453,6.088,235878.0],["2008-08-25",6.088,6.0992,6.0333,6.081,191735.0],["2008-08-26",6.053,6.1273,5.9898,6.0614,177021.0],["2008-08-27",6.0179,6.1259,5.9477,6.0487,166608.0],["2008-08-28",6.1063,6.1343,6.0473,6.1343,258062.0],["2008-08-29",6.0908,6.1441,6.0417,6.1329,287716.0],["2008-09-02",6.182,6.1834,6.0684,6.1329,639495.0],["2008-09-03",6.0992,6.1988,6.0053,6.1371,1418887.0],["2008-09-04",6.1259,6.2002,6.0642,6.0642,550985.0],["2008-09-05",6.0249,6.1848,5.9688,6.1568,745210.0],["2008-09-08",6.2465,6.3349,6.1932,6.3223,1213570.0],["2008-09-09",6.3461,6.3966,6.2339,6.2381,1239376.0],["2008-09-10",6.2199,6.2718,6.0866,6.1596,574527.0],["2008-09-11",6.0277,6.2185,5.9982,6.2171,339555.0],["2008-09-12",6.1568,6.3447,6.053,6.2928,220937.0],["2008-09-15",6.1063,6.3461,6.0684,6.1315,305147.0],["2008-09-16",6.1147,6.4457,6.0179,6.4107,439611.0],["2008-09-17",6.2998,6.4065,6.2129,6.3475,561398.0],["2008-09-18",6.3125,6.6575,6.1245,6.6211,679336.0],["2008-09-19",7.164,7.2327,6.7333,6.8076,531970.0],["2008-09-22",6.8147,7.1541,6.8147,7.0082,456815.0],["2008-09-23",7.1527,7.1541,6.8133,7.0293,285226.0],["2008-09-24",7.084,7.1205,6.607,7.0139,198526.0],["2008-09-25",7.0153,7.1373,6.7585,6.8217,136275.0],["2008-09-26",6.7137,6.8736,6.6786,6.6786,104357.0],["2008-09-29",6.7614,6.8722,6.3209,6.5762,145782.0],["2008-09-30",6.4962,6.5215,6.1105,6.2185,241990.0],["2008-10-01",6.189,6.4429,6.0698,6.3489,222069.0],["2008-10-02",6.182,6.4107,6.088,6.102,314202.0],["2008-10-03",6.0712,6.1722,5.9071,5.9912,214146.0],["2008-10-06",5.8313,5.8524,5.555,5.6321,268248.0],["2008-10-07",5.6111,5.6742,5.4189,5.4189,234293.0],["2008-10-08",5.3642,5.4189,4.8844,5.0191,542835.0],["2008-10-09",4.9363,5.1482,4.7105,4.7105,502315.0],["2008-10-10",4.6376,4.8887,4.6376,4.8887,474472.0],["2008-10-13",5.0682,5.2506,4.9378,5.2225,283415.0],["2008-10-14",5.3235,5.4484,5.2814,5.4273,251950.0],["2008-10-15",5.4442,5.4442,5.1145,5.1496,232029.0],["2008-10-16",5.3572,5.4203,5.0668,5.4077,289301.0],["2008-10-17",5.266,6.0319,5.0654,5.7317,474698.0],["2008-10-20",5.8229,5.959,5.7205,5.9379,366493.0],["2008-10-21",5.9576,6.0207,5.6826,5.9337,218900.0],["2008-10-22",5.858,6.081,5.858,6.0319,363777.0],["2008-10-23",5.973,6.088,5.9253,6.0459,280699.0],["2008-10-24",5.8285,6.0319,5.8061,5.8061,235198.0],["2008-10-27",5.5466,6.0221,5.5466,5.8145,159138.0],["2008-10-28",5.8159,6.1245,5.7668,6.0221,260778.0],["2008-10-29",6.0852,6.2998,5.9997,6.1596,295413.0],["2008-10-30",6.2648,6.2984,6.0656,6.2115,250592.0],["2008-10-31",6.1245,6.5243,6.1245,6.5243,310127.0],["2008-11-03",6.4401,6.5551,6.3602,6.4485,268928.0],["2008-11-04",6.5215,6.6828,6.4317,6.5537,298129.0],["2008-11-05",6.5211,6.7423,6.5211,6.6161,286132.0],["2008-11-06",6.5722,6.6615,6.3481,6.4219,349063.0],["2008-11-07",6.4644,6.5155,6.29,6.4389,166382.0],["2008-11-10",6.4885,6.6048,6.2872,6.3637,201696.0],["2008-11-11",6.3992,6.497,6.1879,6.1879,452287.0],["2008-11-12",6.3481,6.3808,6.1284,6.1284,258062.0],["2008-11-13",6.2702,6.5311,6.0688,6.5311,271644.0],["2008-11-14",6.4318,6.5821,6.2758,6.2985,230671.0],["2008-11-17",6.3552,6.5041,6.3255,6.4275,210071.0],["2008-11-18",6.5055,6.5934,6.1822,6.4701,198753.0],["2008-11-19",6.4871,6.5682,6.129,6.129,243800.0],["2008-11-20",6.1815,6.2327,5.866,5.8987,278661.0],["2008-11-21",6.055,6.0664,5.6755,5.9641,320766.0],["2008-11-24",6.0636,6.2981,5.6883,6.2469,400449.0],["2008-11-25",6.3095,6.3948,5.9811,6.0138,2212088.0],["2008-11-26",5.9555,6.0607,5.866,6.0053,262363.0],["2008-11-28",5.9371,6.0934,5.8959,6.0792,116128.0],["2008-12-01",5.9555,6.3606,5.9555,6.0792,412673.0],["2008-12-02",6.2313,6.2313,5.8632,6.1901,791163.0],["2008-12-03",6.1474,6.3962,6.0451,6.3962,230897.0],["2008-12-04",6.2967,6.4971,6.2668,6.4658,399996.0],["2008-12-05",6.3706,6.5383,6.3478,6.4914,239047.0],["2008-12-08",6.5241,6.5966,6.3251,6.3891,310353.0],["2008-12-09",6.3294,6.5881,6.119,6.1517,510012.0],["2008-12-10",6.1474,6.2555,5.9698,6.1105,200337.0],["2008-12-11",6.1233,6.2029,6.011,6.065,214825.0],["2008-12-12",5.903,6.2043,5.903,6.2043,220711.0],["2008-12-15",6.2555,6.2555,5.9783,6.0764,203959.0],["2008-12-16",6.1503,6.3109,6.0593,6.3109,122240.0],["2008-12-17",6.2384,6.3024,6.1261,6.1261,260099.0],["2008-12-18",6.1901,6.2,6.0607,6.1204,182907.0],["2008-12-19",6.1176,6.3152,6.0664,6.0963,373284.0],["2008-12-22",6.0963,6.3436,6.0963,6.2981,302204.0],["2008-12-23",6.1503,6.3976,6.1503,6.3564,217089.0],["2008-12-24",6.3237,6.3663,6.2341,6.2711,62252.0],["2008-12-26",6.2654,6.4147,6.2654,6.3948,54555.0],["2008-12-29",6.3962,6.463,6.3123,6.463,173852.0],["2008-12-30",6.4146,6.4601,6.3478,6.4246,118618.0],["2008-12-31",6.399,6.5312,6.3137,6.4815,222974.0],["2009-01-02",6.5056,6.5056,6.3621,6.4431,131295.0],["2009-01-05",6.4189,6.4189,6.2185,6.254,301072.0],["2009-01-06",6.254,6.2853,6.1005,6.2228,244253.0],["2009-01-07",6.21,6.21,6.0167,6.0394,195131.0],["2009-01-08",5.9754,6.281,5.9754,6.2327,189245.0],["2009-01-09",6.3948,6.3948,5.9925,5.9925,223654.0],["2009-01-12",6.0494,6.119,5.9356,5.9612,437800.0],["2009-01-13",6.0067,6.1588,5.9499,6.1275,258967.0],["2009-01-14",6.1162,6.1844,6.0067,6.0351,187887.0],["2009-01-15",6.0849,6.2199,6.0536,6.2199,230897.0],["2009-01-16",6.2597,6.3052,6.1858,6.3052,306731.0],["2009-01-20",6.2256,6.3137,5.9783,5.9911,264174.0],["2009-01-21",5.9911,6.1048,5.8077,6.0806,344762.0],["2009-01-22",5.9669,6.0991,5.839,5.8845,174758.0],["2009-01-23",5.8518,5.9371,5.7921,5.9357,246743.0],["2009-01-26",5.9513,5.9683,5.8347,5.8646,148046.0],["2009-01-27",5.8646,5.9456,5.6954,5.9243,291338.0],["2009-01-28",6.0295,6.156,5.9698,6.156,179511.0],["2009-01-29",6.1531,6.1801,5.8845,5.8859,168193.0],["2009-01-30",5.9385,5.9982,5.8433,5.8845,174531.0],["2009-02-02",5.8134,6.0977,5.7793,6.0934,240858.0],["2009-02-03",6.0749,6.3024,6.0607,6.2526,342724.0],["2009-02-04",6.3259,6.3259,5.9809,6.1793,229766.0],["2009-02-05",6.0298,6.1419,5.9449,6.0341,165929.0],["2009-02-06",5.9981,6.0657,5.8788,6.0643,328689.0],["2009-02-09",6.0226,6.1132,5.9378,5.9981,148725.0],["2009-02-10",5.9478,5.9478,5.6488,5.7092,399317.0],["2009-02-11",5.6847,5.8055,5.6473,5.7882,257156.0],["2009-02-12",5.771,5.8112,5.5927,5.712,204638.0],["2009-02-13",5.6703,5.7868,5.5927,5.7307,311259.0],["2009-02-17",5.7092,5.7135,5.5108,5.5136,373058.0],["2009-02-18",5.5064,5.5697,5.3756,5.3986,363097.0],["2009-02-19",5.3986,5.4087,5.1283,5.1413,396374.0],["2009-02-20",5.1369,5.1369,4.9371,5.032,478546.0],["2009-02-23",5.0377,5.0392,4.9242,4.9242,324388.0],["2009-02-24",4.8882,5.032,4.8149,5.032,359928.0],["2009-02-25",4.9716,5.0679,4.894,5.0004,364003.0],["2009-02-26",5.0363,5.2908,5.0334,5.2376,398638.0],["2009-02-27",5.0895,5.3584,5.0794,5.3239,400222.0],["2009-03-02",5.2778,5.2951,5.1096,5.1139,329595.0],["2009-03-03",5.1168,5.2606,5.0996,5.1398,642212.0],["2009-03-04",5.1441,5.1801,4.9817,4.9975,380302.0],["2009-03-05",4.986,5.0593,4.802,4.8667,358117.0],["2009-03-06",4.9069,4.963,4.7473,4.8738,362192.0],["2009-03-09",5.17,5.17,4.8494,5.0234,311938.0],["2009-03-10",5.0176,5.0938,4.8135,5.0838,334122.0],["2009-03-11",5.1039,5.1743,4.9673,4.9846,278888.0],["2009-03-12",5.0061,5.1916,4.9371,5.1844,421727.0],["2009-03-13",5.1614,5.229,5.0838,5.1556,215957.0],["2009-03-16",5.2045,5.2692,5.0665,5.1039,261005.0],["2009-03-17",5.0838,5.3195,5.0838,5.2937,264853.0],["2009-03-18",5.3167,5.4906,5.2247,5.4906,463832.0],["2009-03-19",5.5165,5.5467,5.3339,5.3555,406108.0],["2009-03-20",5.344,5.3972,5.2146,5.3339,658963.0],["2009-03-23",5.4791,5.6804,5.3267,5.6804,628403.0],["2009-03-24",5.6358,5.689,5.3195,5.3195,316013.0],["2009-03-25",5.3885,5.4906,5.275,5.4777,434630.0],["2009-03-26",5.5079,5.5884,5.3598,5.5884,441422.0],["2009-03-27",5.4216,5.5884,5.3828,5.4173,538081.0],["2009-03-30",5.3555,5.3814,5.1916,5.2146,591731.0],["2009-03-31",5.2405,5.4374,5.1499,5.436,577696.0],["2009-04-01",5.3857,5.4863,5.2793,5.4446,462474.0],["2009-04-02",5.5208,5.5208,5.2304,5.285,735703.0],["2009-04-03",5.3124,5.3124,5.0205,5.1456,733439.0],["2009-04-06",5.1039,5.1571,5.0191,5.0665,370115.0],["2009-04-07",5.0492,5.3052,5.0406,5.2074,482394.0],["2009-04-08",5.216,5.3138,5.1643,5.2563,415615.0],["2009-04-09",5.3152,5.4762,5.1772,5.4762,718046.0],["2009-04-13",5.5108,5.6071,5.3828,5.6071,437573.0],["2009-04-14",5.4993,5.587,5.3627,5.3627,521556.0],["2009-04-15",5.3411,5.4633,5.2793,5.4547,349289.0],["2009-04-16",5.4532,5.597,5.3756,5.5079,248102.0],["2009-04-17",5.4863,5.5381,5.3871,5.5007,507522.0],["2009-04-20",5.4374,5.597,5.3469,5.3555,728006.0],["2009-04-21",5.3397,5.6114,5.2563,5.61,526310.0],["2009-04-22",5.5424,5.6919,5.4978,5.5251,632931.0],["2009-04-23",5.5841,5.6171,5.3785,5.5409,493939.0],["2009-04-24",5.5596,5.6703,5.4762,5.6215,521556.0],["2009-04-27",5.5409,5.7509,5.4806,5.6862,460889.0],["2009-04-28",5.6516,5.8112,5.5165,5.7437,265985.0],["2009-04-29",5.8004,5.8004,5.6767,5.7495,500051.0],["2009-04-30",5.7757,5.8965,5.6447,5.6723,376680.0],["2009-05-01",5.6272,5.7553,5.5937,5.6665,344988.0],["2009-05-04",5.6985,5.9693,5.6126,5.9621,585166.0],["2009-05-05",5.9431,5.965,5.767,5.8791,519972.0],["2009-05-06",5.9621,6.1222,5.815,6.1193,537629.0],["2009-05-07",6.0654,6.2853,5.9883,6.0305,744078.0],["2009-05-08",6.1775,6.3828,6.1746,6.3828,808594.0],["2009-05-11",6.3435,6.5415,6.2794,6.3945,873788.0],["2009-05-12",6.3508,6.4644,6.31,6.3231,747926.0],["2009-05-13",6.3144,6.4876,6.278,6.2955,1064165.0],["2009-05-14",6.3712,6.3712,6.1033,6.1863,1002593.0],["2009-05-15",6.2066,6.2066,6.0028,6.0538,608483.0],["2009-05-18",6.1076,6.3464,6.1062,6.3377,512502.0],["2009-05-19",6.3639,6.3639,6.0465,6.0465,294507.0],["2009-05-20",6.1047,6.1557,5.9883,5.9999,269833.0],["2009-05-21",5.9999,6.048,5.9009,5.9635,249233.0],["2009-05-22",5.9533,6.0494,5.8762,5.9329,229313.0],["2009-05-26",5.8936,6.1775,5.8849,6.1601,453419.0],["2009-05-27",6.1135,6.1135,5.9373,5.949,394789.0],["2009-05-28",6.0261,6.1266,5.9417,6.0785,456136.0],["2009-05-29",6.0785,6.128,5.9591,6.128,345667.0],["2009-06-01",6.1353,6.2867,6.0552,6.1528,656247.0],["2009-06-02",6.1644,6.2882,6.1644,6.2241,550532.0],["2009-06-03",6.246,6.246,6.0276,6.0814,354043.0],["2009-06-04",6.1499,6.195,6.0203,6.1877,548495.0],["2009-06-05",6.179,6.179,5.997,6.0232,373058.0],["2009-06-08",6.0363,6.0945,6.0014,6.0523,209166.0],["2009-06-09",6.0436,6.1295,6.0247,6.0975,277982.0],["2009-06-10",6.1047,6.112,5.9591,5.9853,249912.0],["2009-06-11",6.0349,6.0916,5.9358,6.0407,204865.0],["2009-06-12",5.9737,6.0334,5.9009,5.9417,167061.0],["2009-06-15",5.8994,5.9621,5.8325,5.8383,285453.0],["2009-06-16",5.8689,5.8994,5.7306,5.7306,427613.0],["2009-06-17",5.7364,5.7466,5.5835,5.5879,414257.0],["2009-06-18",5.6592,5.8441,5.5966,5.6447,323030.0],["2009-06-19",5.6417,5.7247,5.5194,5.5806,358796.0],["2009-06-22",5.569,5.6345,5.4758,5.4758,434857.0],["2009-06-23",5.5325,5.585,5.4248,5.5821,411314.0],["2009-06-24",5.6097,5.6097,5.4204,5.4554,325294.0],["2009-06-25",5.4598,5.4641,5.3782,5.4335,387545.0],["2009-06-26",5.4598,5.5413,5.4175,5.5209,1373840.0],["2009-06-29",5.5573,5.585,5.4947,5.5821,324841.0],["2009-06-30",5.5762,5.5835,5.5296,5.5806,357212.0],["2009-07-01",5.5762,5.7204,5.4889,5.6417,405881.0],["2009-07-02",5.5704,5.5762,5.435,5.435,304694.0],["2009-07-06",5.4248,5.5879,5.3957,5.566,370115.0],["2009-07-07",5.5107,5.5748,5.3913,5.3913,337065.0],["2009-07-08",5.4277,5.4496,5.3069,5.3724,283415.0],["2009-07-09",5.4379,5.4598,5.3578,5.4117,280699.0],["2009-07-10",5.387,5.4991,5.3608,5.4146,180643.0],["2009-07-13",5.4204,5.6272,5.4204,5.6272,316692.0],["2009-07-14",5.6097,5.6097,5.4583,5.4787,186303.0],["2009-07-15",5.5122,5.5457,5.4539,5.534,395695.0],["2009-07-16",5.5136,5.5442,5.4554,5.4932,213241.0],["2009-07-17",5.4554,5.5282,5.4234,5.4729,174305.0],["2009-07-20",5.4685,5.5209,5.4059,5.4729,204865.0],["2009-07-21",5.4568,5.486,5.3185,5.3491,225012.0],["2009-07-22",5.3433,5.4001,5.3054,5.3302,263947.0],["2009-07-23",5.3229,5.3899,5.3156,5.3535,323483.0],["2009-07-24",5.336,5.352,5.2821,5.3389,220937.0],["2009-07-27",5.3593,5.4365,5.3564,5.4335,241537.0],["2009-07-28",5.4204,5.4656,5.3884,5.4467,345893.0],["2009-07-29",5.4481,5.4699,5.3811,5.3855,393884.0],["2009-07-30",5.4073,5.4729,5.3593,5.384,383924.0],["2009-07-31",5.4001,5.4146,5.3477,5.3622,242442.0],["2009-08-03",5.3913,5.4787,5.2632,5.3433,421275.0],["2009-08-04",5.3171,5.467,5.3171,5.4554,323030.0],["2009-08-05",5.4746,5.5306,5.3934,5.5129,418105.0],["2009-08-06",5.5528,5.5528,5.2532,5.2827,533328.0],["2009-08-07",5.2872,5.3698,5.2385,5.355,506842.0],["2009-08-10",5.2783,5.4967,5.2783,5.4067,247196.0],["2009-08-11",5.3049,5.3934,5.2385,5.2577,506842.0],["2009-08-12",5.2399,5.3167,5.2178,5.296,597843.0],["2009-08-13",5.3019,5.3477,5.2296,5.3093,250365.0],["2009-08-14",5.265,5.3211,5.1662,5.2385,258967.0],["2009-08-17",5.1189,5.2547,5.0939,5.1735,329821.0],["2009-08-18",5.2222,5.2222,5.1293,5.1647,234746.0],["2009-08-19",5.0924,5.1426,5.0776,5.1116,210071.0],["2009-08-20",5.1234,5.1263,5.0201,5.0422,411088.0],["2009-08-21",5.0791,5.1204,5.0378,5.0717,319861.0],["2009-08-24",5.0643,5.0732,5.0024,5.0245,275492.0],["2009-08-25",5.026,5.0821,4.9802,4.9891,325520.0],["2009-08-26",4.9891,5.0024,4.9286,4.9522,268248.0],["2009-08-27",4.9596,4.9743,4.8592,4.8814,304920.0],["2009-08-28",4.8769,4.9035,4.7353,4.784,404750.0],["2009-08-31",4.7663,4.7973,4.7161,4.7412,267343.0],["2009-09-01",4.7087,4.7382,4.6172,4.6217,461116.0],["2009-09-02",4.6217,4.6231,4.4623,4.5597,932644.0],["2009-09-03",4.5744,4.6733,4.5494,4.6733,685222.0],["2009-09-04",4.6733,4.7264,4.6408,4.7043,248328.0],["2009-09-08",4.7338,4.7515,4.6674,4.7191,185171.0],["2009-09-09",4.7191,4.7191,4.6394,4.7102,280472.0],["2009-09-10",4.7279,4.7884,4.6482,4.7796,476962.0],["2009-09-11",4.8061,4.8637,4.7766,4.8622,430329.0],["2009-09-14",4.8563,4.8637,4.7958,4.8209,245159.0],["2009-09-15",4.8548,4.874,4.781,4.8223,262136.0],["2009-09-16",4.8327,5.0024,4.8091,4.9979,450024.0],["2009-09-17",4.992,5.0555,4.9847,5.0171,268701.0],["2009-09-18",5.0171,5.0171,4.9183,4.9389,313070.0],["2009-09-21",4.936,5.0098,4.9065,4.9212,149857.0],["2009-09-22",4.9168,4.9168,4.8651,4.8917,209166.0],["2009-09-23",4.8917,4.8917,4.815,4.8238,203733.0],["2009-09-24",4.8696,4.8696,4.7545,4.7677,216862.0],["2009-09-25",4.7382,4.753,4.6836,4.7294,219579.0],["2009-09-28",4.7663,4.8032,4.7545,4.7884,202375.0],["2009-09-29",4.7928,4.9227,4.7928,4.9124,362192.0],["2009-09-30",4.8917,4.9153,4.8401,4.8578,270739.0],["2009-10-01",4.8356,4.9227,4.8135,4.8327,295186.0],["2009-10-02",4.8091,4.8533,4.784,4.8238,242216.0],["2009-10-05",4.8548,4.8548,4.7471,4.8017,256477.0],["2009-10-06",4.8415,4.8474,4.7486,4.7618,134464.0],["2009-10-07",4.7368,4.7633,4.7235,4.75,82851.0],["2009-10-08",4.7751,4.8415,4.7087,4.7382,234293.0],["2009-10-09",4.7604,4.8223,4.7235,4.8194,423312.0],["2009-10-12",4.8504,4.8504,4.7736,4.7928,207355.0],["2009-10-13",4.7574,4.815,4.7323,4.7648,262363.0],["2009-10-14",4.7766,4.7869,4.7279,4.7855,239273.0],["2009-10-15",4.7943,4.8164,4.7427,4.815,241990.0],["2009-10-16",4.7884,4.8135,4.753,4.7736,149631.0],["2009-10-19",4.7648,4.7855,4.7264,4.7412,356306.0],["2009-10-20",4.7456,4.7456,4.5936,4.6084,706727.0],["2009-10-21",4.6305,4.6585,4.5125,4.539,334801.0],["2009-10-22",4.5641,4.6335,4.5007,4.6305,468360.0],["2009-10-23",4.6645,4.6763,4.5523,4.5921,506842.0],["2009-10-26",4.604,4.604,4.5287,4.5375,293602.0],["2009-10-27",4.5656,4.6143,4.5302,4.5331,249912.0],["2009-10-28",4.5331,4.5803,4.5154,4.5154,272323.0],["2009-10-29",4.5523,4.57,4.5154,4.5538,282736.0],["2009-10-30",4.5464,4.5464,4.4711,4.4756,283189.0],["2009-11-02",4.4874,4.4889,4.3915,4.4298,221390.0],["2009-11-03",4.4269,4.4564,4.3723,4.4416,219126.0],["2009-11-04",4.4867,4.5002,4.4221,4.4386,274360.0],["2009-11-05",4.4641,4.4776,4.4266,4.4581,164118.0],["2009-11-06",4.4266,4.4611,4.4101,4.4521,119297.0],["2009-11-09",4.4791,4.6517,4.4566,4.5587,475151.0],["2009-11-10",4.5647,4.6667,4.5647,4.6097,217768.0],["2009-11-11",4.5947,4.5977,4.5167,4.5482,320766.0],["2009-11-12",4.5647,4.5767,4.5287,4.5422,277530.0],["2009-11-13",4.5662,4.5662,4.4912,4.4942,202601.0],["2009-11-16",4.5407,4.5827,4.5092,4.5287,213241.0],["2009-11-17",4.5512,4.5827,4.5092,4.5827,195357.0],["2009-11-18",4.5887,4.6236,4.56,4.5781,92585.0],["2009-11-19",4.5448,4.5675,4.4782,4.4857,261457.0],["2009-11-20",4.5024,4.5115,4.4706,4.4797,137180.0],["2009-11-23",4.5236,4.5372,4.4872,4.5085,163439.0],["2009-11-24",4.5085,4.5342,4.4569,4.5039,96207.0],["2009-11-25",4.513,4.5312,4.4691,4.4782,101414.0],["2009-11-27",4.4266,4.4933,4.4191,4.4221,107073.0],["2009-11-30",4.413,4.4494,4.3206,4.4206,483074.0],["2009-12-01",4.4206,4.4691,4.2706,4.3055,510464.0],["2009-12-02",4.3176,4.4039,4.3176,4.3706,217089.0],["2009-12-03",4.3933,4.4342,4.3615,4.3645,288169.0],["2009-12-04",4.4145,4.4494,4.363,4.4433,218447.0],["2009-12-07",4.4494,4.4509,4.3933,4.4327,163213.0],["2009-12-08",4.3948,4.4388,4.3191,4.3524,1031115.0],["2009-12-09",4.3464,4.4009,4.3251,4.3918,789126.0],["2009-12-10",4.4266,4.4266,4.3342,4.3691,821497.0],["2009-12-11",4.3782,4.5312,4.3191,4.5206,1396024.0],["2009-12-14",4.5372,4.5372,4.4463,4.5221,537629.0],["2009-12-15",4.5418,4.5448,4.4857,4.5069,483526.0],["2009-12-16",4.4812,4.5721,4.4812,4.5706,313070.0],["2009-12-17",4.5781,4.6418,4.5615,4.563,193320.0],["2009-12-18",4.5706,4.713,4.56,4.7115,569321.0],["2009-12-21",4.7099,4.7463,4.6509,4.7296,194452.0],["2009-12-22",4.7084,4.7433,4.6963,4.7236,203959.0],["2009-12-23",4.719,4.8084,4.713,4.7811,374190.0],["2009-12-24",4.8145,4.8145,4.7721,4.8008,53197.0],["2009-12-28",4.8114,4.8114,4.7584,4.7705,101414.0],["2009-12-29",4.763,4.7796,4.7357,4.7372,118392.0],["2009-12-30",4.7478,4.766,4.7266,4.7418,99150.0],["2009-12-31",4.7433,4.7827,4.7342,4.766,174079.0],["2010-01-04",4.7721,4.8099,4.7524,4.7796,124956.0],["2010-01-05",4.7872,4.8145,4.7478,4.7751,149178.0],["2010-01-06",4.7387,4.7948,4.7387,4.7645,137407.0],["2010-01-07",4.7645,4.8114,4.7524,4.7675,168193.0],["2010-01-08",4.763,4.7796,4.7327,4.7599,151442.0],["2010-01-11",4.7917,4.7917,4.7251,4.7342,376227.0],["2010-01-12",4.7311,4.7539,4.6872,4.6963,211882.0],["2010-01-13",4.719,4.7418,4.6599,4.7296,225465.0],["2010-01-14",4.7266,4.8251,4.7175,4.8205,265306.0],["2010-01-15",4.8311,4.8463,4.7751,4.8326,257835.0],["2010-01-19",4.8448,4.8781,4.8357,4.872,211882.0],["2010-01-20",4.8478,4.9281,4.8478,4.9205,538308.0],["2010-01-21",4.9023,5.0326,4.8705,4.9554,799539.0],["2010-01-22",4.9432,5.0008,4.9145,4.9235,765583.0],["2010-01-25",4.9554,4.9644,4.9084,4.9508,810405.0],["2010-01-26",4.9402,5.0069,4.9402,4.9478,790258.0],["2010-01-27",4.9629,4.9978,4.9448,4.9599,404523.0],["2010-01-28",4.9796,4.9932,4.9372,4.9584,345893.0],["2010-01-29",5.0326,5.0326,4.9311,4.9417,256251.0],["2010-02-01",4.9751,4.9826,4.9099,4.9417,183586.0],["2010-02-02",4.9463,4.9811,4.9266,4.966,149178.0],["2010-02-03",4.9998,5.0244,4.9875,5.009,415842.0],["2010-02-04",5.0137,5.086,5.0137,5.0229,401807.0],["2010-02-05",5.0429,5.1444,5.0229,5.1398,382113.0],["2010-02-08",5.1613,5.2306,5.1229,5.2044,350874.0],["2010-02-09",5.2275,5.2306,5.146,5.1613,208713.0],["2010-02-10",5.1752,5.1829,5.1229,5.1537,197395.0],["2010-02-11",5.1598,5.2013,5.126,5.1798,246517.0],["2010-02-12",5.169,5.1906,5.1552,5.1752,235651.0],["2010-02-16",5.2106,5.2306,5.1952,5.2306,185397.0],["2010-02-17",5.2306,5.266,5.2306,5.2475,130842.0],["2010-02-18",5.2675,5.2844,5.2306,5.2813,136275.0],["2010-02-19",5.2829,5.2998,5.2413,5.2998,145330.0],["2010-02-22",5.2998,5.3367,5.2829,5.3352,109789.0],["2010-02-23",5.3367,5.3675,5.3336,5.3613,181322.0],["2010-02-24",5.3829,5.3844,5.3567,5.3767,138086.0],["2010-02-25",5.3475,5.3736,5.3352,5.3629,142387.0],["2010-02-26",5.3429,5.3583,5.3075,5.326,164571.0],["2010-03-01",5.3629,5.4136,5.3429,5.3875,243800.0],["2010-03-02",5.4059,5.469,5.4059,5.4336,276171.0],["2010-03-03",5.4244,5.4413,5.3983,5.4152,78777.0],["2010-03-04",5.4352,5.4413,5.3583,5.3783,138991.0],["2010-03-05",5.3906,5.4213,5.369,5.3998,134690.0],["2010-03-08",5.4152,5.4459,5.3859,5.4259,114996.0],["2010-03-09",5.4152,5.4336,5.3844,5.4306,95528.0],["2010-03-10",5.4275,5.4752,5.4152,5.4413,132653.0],["2010-03-11",5.4859,5.5075,5.4429,5.5075,82851.0],["2010-03-12",5.4952,5.5536,5.4952,5.5506,155063.0],["2010-03-15",5.5706,5.5859,5.5306,5.5552,179285.0],["2010-03-16",5.549,5.5829,5.5444,5.5613,127899.0],["2010-03-17",5.5582,5.6844,5.5582,5.6644,170909.0],["2010-03-18",5.6736,5.7321,5.6598,5.669,210524.0],["2010-03-19",5.6613,5.7444,5.6552,5.7444,333443.0],["2010-03-22",5.7629,5.8598,5.7182,5.8521,236330.0],["2010-03-23",5.8521,5.8582,5.8105,5.8413,114090.0],["2010-03-24",5.8444,5.8582,5.8244,5.8305,165476.0],["2010-03-25",5.8459,5.8767,5.8259,5.8259,155969.0],["2010-03-26",5.8105,5.8459,5.7813,5.7982,191962.0],["2010-03-29",5.7921,5.8213,5.7736,5.7905,101414.0],["2010-03-30",5.7782,5.8244,5.7782,5.7798,134237.0],["2010-03-31",5.7705,5.8305,5.7629,5.7629,138086.0],["2010-04-01",5.7752,5.7982,5.7213,5.7659,110695.0],["2010-04-05",5.7936,5.8336,5.7905,5.8336,145330.0],["2010-04-06",5.8352,5.8782,5.8259,5.8629,215278.0],["2010-04-07",5.8459,5.8705,5.829,5.8552,270739.0],["2010-04-08",5.8429,5.8659,5.8382,5.8444,326878.0],["2010-04-09",5.8259,5.8905,5.8259,5.8459,96660.0],["2010-04-12",5.8398,5.8459,5.7875,5.7967,199658.0],["2010-04-13",5.7921,5.8013,5.7475,5.7921,143745.0],["2010-04-14",5.8044,5.8629,5.7967,5.8459,116807.0],["2010-04-15",5.8275,5.8613,5.8229,5.8413,107978.0],["2010-04-16",5.8136,5.8429,5.7736,5.7736,108431.0],["2010-04-19",5.7859,5.8336,5.7398,5.809,124051.0],["2010-04-20",5.7921,5.8613,5.769,5.8536,90774.0],["2010-04-21",5.8613,5.8936,5.8275,5.8721,146688.0],["2010-04-22",5.8321,5.9167,5.8275,5.9167,79909.0],["2010-04-23",5.8198,5.9075,5.8198,5.8798,56593.0],["2010-04-26",5.8675,5.9213,5.8382,5.8398,74928.0],["2010-04-27",5.8105,5.8752,5.7644,5.7644,92359.0],["2010-04-28",5.7829,5.8075,5.7152,5.7629,95075.0],["2010-04-29",5.7444,5.8552,5.7444,5.849,125183.0],["2010-04-30",5.8598,5.8967,5.7952,5.7982,143292.0],["2010-05-03",5.7967,5.8967,5.7967,5.8936,133558.0],["2010-05-04",5.8813,5.8875,5.8075,5.8644,210298.0],["2010-05-05",5.8207,5.8784,5.7054,5.7802,172041.0],["2010-05-06",5.7584,5.7584,5.2144,5.2845,1313625.0],["2010-05-07",5.3001,5.47,5.2658,5.3422,538534.0],["2010-05-10",5.4248,5.456,5.3016,5.3437,396827.0],["2010-05-11",5.3001,5.3765,5.2471,5.3375,450024.0],["2010-05-12",5.3172,5.3718,5.2829,5.3344,237689.0],["2010-05-13",5.3313,5.3687,5.2455,5.2455,137633.0],["2010-05-14",5.2315,5.2518,5.1894,5.205,210750.0],["2010-05-17",5.205,5.2393,5.138,5.1489,342045.0],["2010-05-18",5.1395,5.1738,5.0974,5.1021,355175.0],["2010-05-19",5.0974,5.1645,5.0398,5.1068,219805.0],["2010-05-20",5.0366,5.0631,4.9197,4.9197,228407.0],["2010-05-21",4.9104,5.0787,4.9104,5.0772,409277.0],["2010-05-24",5.0912,5.0912,4.9743,4.9758,252629.0],["2010-05-25",4.901,4.993,4.8792,4.9774,171136.0],["2010-05-26",4.9696,5.0195,4.9447,4.9696,178606.0],["2010-05-27",4.9946,5.0647,4.9509,5.0398,214372.0],["2010-05-28",5.0335,5.0351,4.9743,4.9883,226596.0],["2010-06-01",4.9416,4.9712,4.8932,4.8932,254214.0],["2010-06-02",4.9291,4.9743,4.8854,4.9743,275266.0],["2010-06-03",4.9431,4.9836,4.9244,4.9447,101640.0],["2010-06-04",4.8761,4.9353,4.8574,4.8808,231803.0],["2010-06-07",4.9135,4.9291,4.8589,4.8636,149857.0],["2010-06-08",4.8963,5.0834,4.8948,5.0756,314654.0],["2010-06-09",5.099,5.2611,5.0709,5.1613,357212.0],["2010-06-10",5.2221,5.2658,5.1754,5.2611,276171.0],["2010-06-11",5.2362,5.3453,5.2268,5.3188,203733.0],["2010-06-14",5.3624,5.3967,5.2798,5.3032,218900.0],["2010-06-15",5.3063,5.3749,5.2705,5.3749,112053.0],["2010-06-16",5.3297,5.3967,5.3219,5.3718,145330.0],["2010-06-17",5.3765,5.3827,5.3391,5.3609,98924.0],["2010-06-18",5.3843,5.4295,5.3391,5.4279,156195.0],["2010-06-21",5.4747,5.4949,5.3905,5.4045,144424.0],["2010-06-22",5.4092,5.4279,5.3001,5.3032,97792.0],["2010-06-23",5.3001,5.3624,5.272,5.2954,146235.0],["2010-06-24",5.2954,5.3328,5.2689,5.2829,116807.0],["2010-06-25",5.2751,5.3827,5.2455,5.378,1465293.0],["2010-06-28",5.378,5.378,5.2518,5.2533,1239376.0],["2010-06-29",5.2175,5.2362,5.1286,5.1442,712839.0],["2010-06-30",5.1629,5.2284,5.152,5.1691,756076.0],["2010-07-01",5.1769,5.1769,5.1052,5.1349,488054.0],["2010-07-02",5.1551,5.1551,5.1052,5.1271,440742.0],["2010-07-06",5.1723,5.1769,5.1115,5.1489,358796.0],["2010-07-07",5.1738,5.2112,5.1426,5.2066,736834.0],["2010-07-08",5.2144,5.272,5.2003,5.2455,469944.0],["2010-07-09",5.2471,5.3157,5.2268,5.3157,472887.0],["2010-07-12",5.3079,5.3157,5.1645,5.1738,1456238.0],["2010-07-13",5.1801,5.2003,5.1349,5.1988,865186.0],["2010-07-14",5.1629,5.1972,5.1302,5.1629,724384.0],["2010-07-15",5.1458,5.1598,5.0896,5.1052,871072.0],["2010-07-16",5.1177,5.1349,5.0117,5.06,604634.0],["2010-07-19",5.0647,5.1395,5.0647,5.0881,404750.0],["2010-07-20",5.046,5.2066,5.046,5.1894,957771.0],["2010-07-21",5.1815,5.2195,5.096,5.1024,643796.0],["2010-07-22",5.1293,5.134,5.0612,5.0976,589467.0],["2010-07-23",5.1039,5.1039,5.0137,5.0375,994670.0],["2010-07-26",5.047,5.0786,5.0185,5.066,402712.0],["2010-07-27",5.0644,5.0865,5.0327,5.0628,664849.0],["2010-07-28",5.0881,5.0945,5.0201,5.0296,576791.0],["2010-07-29",5.0058,5.028,4.9694,4.9947,439837.0],["2010-07-30",4.9789,5.009,4.9425,4.9742,949849.0],["2010-08-02",4.9314,5.0454,4.9314,5.0169,631572.0],["2010-08-03",5.0169,5.0343,4.9314,4.9536,553248.0],["2010-08-04",4.9678,4.9805,4.8238,4.8412,1293705.0],["2010-08-05",4.827,4.8919,4.7399,4.7494,1320643.0],["2010-08-06",4.7479,4.7494,4.7257,4.7415,1219229.0],["2010-08-09",4.7653,4.7653,4.7083,4.7431,895746.0],["2010-08-10",4.7589,4.7653,4.7225,4.7352,657831.0],["2010-08-11",4.7083,4.732,4.664,4.6766,811536.0],["2010-08-12",4.6497,4.7479,4.6497,4.7083,540572.0],["2010-08-13",4.7225,4.7479,4.6814,4.6846,386640.0],["2010-08-16",4.6846,4.7257,4.6513,4.6909,139218.0],["2010-08-17",4.7162,4.732,4.6846,4.6988,259873.0],["2010-08-18",4.6925,4.7368,4.6339,4.6482,268022.0],["2010-08-19",4.6323,4.645,4.5659,4.5769,438931.0],["2010-08-20",4.5991,4.5991,4.5295,4.5389,588562.0],["2010-08-23",4.5516,4.5769,4.4709,4.4741,670508.0],["2010-08-24",4.5057,4.6181,4.3918,4.6038,2379375.0],["2010-08-25",4.5358,4.645,4.3601,4.4044,1650916.0],["2010-08-26",4.3696,4.3696,4.0752,4.0816,2573374.0],["2010-08-27",4.0879,4.1259,4.0373,4.1132,691560.0],["2010-08-30",4.0911,4.1085,4.0404,4.0452,558908.0],["2010-08-31",4.0531,4.0942,4.0104,4.061,631346.0],["2010-09-01",4.0847,4.1101,4.0658,4.0863,395695.0],["2010-09-02",4.0911,4.0958,3.9945,4.0452,961620.0],["2010-09-03",4.0863,4.0895,4.0341,4.0705,366040.0],["2010-09-07",4.0531,4.0832,4.0278,4.0468,839154.0],["2010-09-08",4.042,4.0768,4.0262,4.0325,348157.0],["2010-09-09",4.0547,4.0863,3.9692,4.0088,393884.0],["2010-09-10",4.0309,4.0341,3.9423,3.9961,558681.0],["2010-09-13",4.0167,4.0309,3.9771,4.023,877184.0],["2010-09-14",4.023,4.023,3.9819,3.9819,245838.0],["2010-09-15",3.9914,4.0293,3.974,3.9866,298808.0],["2010-09-16",3.9866,4.0135,3.9534,3.955,234519.0],["2010-09-17",3.9645,3.9803,3.8901,3.8932,327557.0],["2010-09-20",3.8932,3.9565,3.8774,3.955,386640.0],["2010-09-21",3.9597,3.9945,3.917,3.9249,323256.0],["2010-09-22",3.9091,3.9455,3.8426,3.8632,289301.0],["2010-09-23",3.8553,3.8679,3.7935,3.8062,309221.0],["2010-09-24",3.8521,3.8521,3.7951,3.8125,628403.0],["2010-09-27",3.8426,3.8901,3.8141,3.8568,707180.0],["2010-09-28",3.8616,3.955,3.8458,3.8822,695635.0],["2010-09-29",3.9027,3.9122,3.8632,3.879,251271.0],["2010-09-30",3.9091,3.9265,3.8711,3.9091,280472.0],["2010-10-01",3.9344,3.9423,3.8917,3.9059,371700.0],["2010-10-04",3.8711,3.8711,3.784,3.7999,905027.0],["2010-10-05",3.8125,3.8363,3.7714,3.803,597164.0],["2010-10-06",3.8157,3.8379,3.7983,3.8109,382113.0],["2010-10-07",3.8125,3.8189,3.7635,3.7888,315333.0],["2010-10-08",3.8094,3.822,3.7619,3.773,192188.0],["2010-10-11",3.7809,3.7967,3.7666,3.7825,223880.0],["2010-10-12",3.7872,3.8632,3.7603,3.8584,489638.0],["2010-10-13",3.8885,3.8885,3.7904,3.7983,245385.0],["2010-10-14",3.8109,3.8363,3.7714,3.7745,292244.0],["2010-10-15",3.7999,3.8062,3.7429,3.7571,784598.0],["2010-10-18",3.7904,3.8711,3.7714,3.8695,714197.0],["2010-10-19",3.8758,3.9217,3.8711,3.9012,473566.0],["2010-10-20",3.9138,3.9217,3.8932,3.9012,390488.0],["2010-10-21",3.9075,3.9502,3.8743,3.8806,381433.0],["2010-10-22",3.8869,3.9122,3.8774,3.8901,396148.0],["2010-10-25",3.9312,3.9328,3.8901,3.8948,404297.0],["2010-10-26",3.9376,3.9376,3.8853,3.8964,449797.0],["2010-10-27",3.8719,3.9079,3.7884,3.8326,602597.0],["2010-10-28",3.867,3.9586,3.8375,3.8621,308316.0],["2010-10-29",3.8882,3.8899,3.8097,3.8277,288622.0],["2010-11-01",3.8343,3.8784,3.8277,3.8768,308316.0],["2010-11-02",3.9013,3.9177,3.867,3.9062,261231.0],["2010-11-03",3.916,3.934,3.9062,3.9242,180191.0],["2010-11-04",3.9586,3.9995,3.9242,3.9847,316239.0],["2010-11-05",4.0093,4.0093,3.9488,3.9749,406334.0],["2010-11-08",3.9749,3.988,3.8375,3.8424,374190.0],["2010-11-09",3.8293,3.8882,3.8114,3.8261,253308.0],["2010-11-10",3.8441,3.8604,3.8113,3.8441,146235.0],["2010-11-11",3.8522,3.9209,3.849,3.898,387772.0],["2010-11-12",3.8931,3.9013,3.8441,3.8441,221163.0],["2010-11-15",3.8751,3.8751,3.8293,3.8392,359702.0],["2010-11-16",3.8441,3.8473,3.8048,3.8179,551437.0],["2010-11-17",3.8113,3.8473,3.7655,3.795,691334.0],["2010-11-18",3.8064,3.8064,3.7623,3.777,587204.0],["2010-11-19",3.7786,3.8146,3.7639,3.8113,700162.0],["2010-11-22",3.8113,3.8195,3.7917,3.813,518161.0],["2010-11-23",3.7786,3.8392,3.7786,3.8212,688844.0],["2010-11-24",3.8359,3.8506,3.8179,3.8244,554607.0],["2010-11-26",3.8097,3.8277,3.7868,3.8097,123372.0],["2010-11-29",3.7966,3.8375,3.7966,3.8146,611652.0],["2010-11-30",3.8244,3.8408,3.7966,3.8195,658963.0],["2010-12-01",3.8588,3.8588,3.8113,3.8555,712839.0],["2010-12-02",3.8588,3.8735,3.8277,3.8441,1449673.0],["2010-12-03",3.8277,3.867,3.8113,3.8572,833042.0],["2010-12-06",3.8637,3.8702,3.8261,3.8621,1028625.0],["2010-12-07",3.867,3.9537,3.8473,3.934,1058732.0],["2010-12-08",3.9504,3.9733,3.934,3.9488,679789.0],["2010-12-09",3.9569,4.0273,3.9291,4.0256,763320.0],["2010-12-10",4.0322,4.0878,4.0011,4.0845,1630769.0],["2010-12-13",4.0813,4.096,4.0485,4.0927,515897.0],["2010-12-14",4.0894,4.0943,3.9946,3.9995,727780.0],["2010-12-15",3.9782,4.0371,3.9438,3.9602,607577.0],["2010-12-16",3.9357,4.181,3.934,4.114,13262792.0],["2010-12-17",4.1336,4.1581,4.1009,4.1565,4112917.0],["2010-12-20",4.1712,4.2301,4.163,4.2301,3094704.0],["2010-12-21",4.2285,4.325,4.2268,4.325,3436749.0],["2010-12-22",4.1472,4.3176,4.1435,4.3139,27035400.0],["2010-12-23",4.2954,4.3398,4.2583,4.2917,4938900.0],["2010-12-27",4.3065,4.3657,4.288,4.3398,3344100.0],["2010-12-28",4.3694,4.3842,4.3361,4.3731,4633200.0],["2010-12-29",4.3842,4.4139,4.362,4.399,2958600.0],["2010-12-30",4.399,4.4213,4.3731,4.3731,2366100.0],["2010-12-31",4.3916,4.4102,4.2843,4.4102,8051800.0],["2011-01-03",4.3953,4.4027,4.3139,4.3213,5320100.0],["2011-01-04",4.3324,4.3472,4.2768,4.3065,4437000.0],["2011-01-05",4.2991,4.3805,4.2954,4.3509,3979200.0],["2011-01-06",4.3694,4.3768,4.3398,4.3472,3489000.0],["2011-01-07",4.362,4.3694,4.3324,4.3398,3932300.0],["2011-01-10",4.3509,4.3805,4.3324,4.3731,4399900.0],["2011-01-11",4.3805,4.3805,4.2917,4.3213,2729500.0],["2011-01-12",4.3398,4.3694,4.3398,4.3472,2229300.0],["2011-01-13",4.3398,4.3509,4.3287,4.3324,1244200.0],["2011-01-14",4.3398,4.362,4.3213,4.3509,2454000.0],["2011-01-18",4.3694,4.4102,4.3398,4.4102,4667700.0],["2011-01-19",4.4139,4.4324,4.3472,4.3472,2321100.0],["2011-01-20",4.3361,4.3879,4.3139,4.3176,2226800.0],["2011-01-21",4.3842,4.3842,4.2768,4.2954,1261100.0],["2011-01-24",4.288,4.3694,4.2806,4.362,3624300.0],["2011-01-25",4.3731,4.425,4.362,4.4176,2439700.0],["2011-01-26",4.425,4.4694,4.4064,4.4139,3175500.0],["2011-01-27",4.425,4.4287,4.3657,4.3805,1284100.0],["2011-01-28",4.3953,4.4213,4.3213,4.3842,1699500.0],["2011-01-31",4.425,4.5175,4.399,4.5138,3099300.0],["2011-02-01",4.5101,4.5249,4.4657,4.4879,4318000.0],["2011-02-02",4.486,4.568,4.4786,4.5196,1862100.0],["2011-02-03",4.5196,4.5568,4.4898,4.527,1547600.0],["2011-02-04",4.5345,4.5419,4.486,4.5233,1576900.0],["2011-02-07",4.527,4.5568,4.4898,4.5531,1346600.0],["2011-02-08",4.5457,4.5531,4.4898,4.5494,1236300.0],["2011-02-09",4.5606,4.5606,4.4376,4.4711,2032400.0],["2011-02-10",4.4711,4.5121,4.4339,4.4972,1885800.0],["2011-02-11",4.5009,4.5419,4.5009,4.5345,1324900.0],["2011-02-14",4.5457,4.5606,4.527,4.5457,1453700.0],["2011-02-15",4.5494,4.5717,4.5159,4.5531,1086700.0],["2011-02-16",4.5643,4.568,4.5159,4.5568,1012500.0],["2011-02-17",4.5382,4.5606,4.5121,4.5345,891500.0],["2011-02-18",4.527,4.5457,4.5196,4.5382,669800.0],["2011-02-22",4.5345,4.5457,4.4711,4.5345,2414100.0],["2011-02-23",4.5494,4.5755,4.4749,4.5233,2627400.0],["2011-02-24",4.5419,4.5978,4.5084,4.5531,2470000.0],["2011-02-25",4.6016,4.6463,4.5755,4.6276,2029200.0],["2011-02-28",4.6537,4.7133,4.6388,4.7096,1948900.0],["2011-03-01",4.7022,4.732,4.6425,4.6761,1565200.0],["2011-03-02",4.6761,4.7022,4.6276,4.6761,1643700.0],["2011-03-03",4.6873,4.732,4.6388,4.6463,1651500.0],["2011-03-04",4.6463,4.6686,4.6202,4.6425,1263300.0],["2011-03-07",4.6574,4.6574,4.6276,4.65,1456400.0],["2011-03-08",4.6574,4.7096,4.6537,4.6798,4317600.0],["2011-03-09",4.6407,4.7189,4.6407,4.6681,2485600.0],["2011-03-10",4.6876,4.6876,4.5898,4.6094,1883800.0],["2011-03-11",4.6915,4.6915,4.5937,4.6172,991600.0],["2011-03-14",4.5898,4.6172,4.5272,4.5507,1073000.0],["2011-03-15",4.492,4.5155,4.4607,4.5037,780800.0],["2011-03-16",4.5037,4.5037,4.4529,4.4763,1314700.0],["2011-03-17",4.5076,4.5076,4.4215,4.445,1078900.0],["2011-03-18",4.4881,4.5076,4.4529,4.4763,1815600.0],["2011-03-21",4.4998,4.5115,4.445,4.4607,1301800.0],["2011-03-22",4.4842,4.4842,4.4215,4.4333,1144100.0],["2011-03-23",4.4372,4.445,4.3981,4.4216,936700.0],["2011-03-24",4.445,4.4529,4.3824,4.4411,1118700.0],["2011-03-25",4.4763,4.4763,4.3863,4.4137,1995600.0],["2011-03-28",4.4411,4.4411,4.3824,4.4098,1069500.0],["2011-03-29",4.4059,4.4176,4.3707,4.3824,757300.0],["2011-03-30",4.3942,4.4529,4.3707,4.4216,871800.0],["2011-03-31",4.4255,4.4294,4.3981,4.4098,424700.0],["2011-04-01",4.4215,4.4215,4.3472,4.3707,1386900.0],["2011-04-04",4.3863,4.4059,4.3668,4.402,1302300.0],["2011-04-05",4.3863,4.4333,4.3863,4.4137,1349700.0],["2011-04-06",4.4411,4.4646,4.4176,4.4646,897300.0],["2011-04-07",4.4607,4.4802,4.4333,4.4372,715600.0],["2011-04-08",4.4372,4.4568,4.3863,4.3902,593900.0],["2011-04-11",4.3981,4.4215,4.3668,4.3902,696100.0],["2011-04-12",4.3746,4.4607,4.355,4.3942,1081000.0],["2011-04-13",4.4137,4.4215,4.3589,4.3589,867300.0],["2011-04-14",4.355,4.3981,4.3433,4.3824,766600.0],["2011-04-15",4.3785,4.4176,4.3589,4.3981,704900.0],["2011-04-18",4.3707,4.3902,4.3472,4.3707,770100.0],["2011-04-19",4.3707,4.3746,4.3355,4.3472,1252800.0],["2011-04-20",4.3629,4.3785,4.3355,4.3472,906700.0],["2011-04-21",4.3433,4.355,4.3276,4.3511,558300.0],["2011-04-25",4.3316,4.3746,4.3081,4.3198,876300.0],["2011-04-26",4.3198,4.4255,4.3081,4.3981,1100000.0],["2011-04-27",4.3981,4.4137,4.3668,4.3981,487500.0],["2011-04-28",4.402,4.4137,4.3668,4.4059,348300.0],["2011-04-29",4.3942,4.445,4.3746,4.4255,498000.0],["2011-05-02",4.4215,4.4372,4.3668,4.3824,1459700.0],["2011-05-03",4.3707,4.3902,4.3433,4.3629,1700000.0],["2011-05-04",4.3648,4.3845,4.3333,4.3373,1164900.0],["2011-05-05",4.3451,4.3727,4.3057,4.3333,985600.0],["2011-05-06",4.3569,4.3569,4.3254,4.3373,641000.0],["2011-05-09",4.3333,4.3569,4.3136,4.3254,955500.0],["2011-05-10",4.3569,4.4554,4.3333,4.4239,1112100.0],["2011-05-11",4.3885,4.5145,4.3885,4.4909,2702800.0],["2011-05-12",4.4869,4.5224,4.4673,4.5145,1000000.0],["2011-05-13",4.5066,4.5303,4.483,4.5145,852500.0],["2011-05-16",4.4988,4.5421,4.483,4.5382,935300.0],["2011-05-17",4.5106,4.6209,4.483,4.613,1791500.0],["2011-05-18",4.6012,4.6957,4.5972,4.6406,2156800.0],["2011-05-19",4.6366,4.6682,4.613,4.6563,844800.0],["2011-05-20",4.6288,4.6839,4.6248,4.6603,1777800.0],["2011-05-23",4.6288,4.6485,4.5815,4.6248,1300000.0],["2011-05-24",4.6445,4.6524,4.6209,4.6406,1949100.0],["2011-05-25",4.6366,4.6563,4.6051,4.6288,1697000.0],["2011-05-26",4.6091,4.6721,4.6091,4.6721,851400.0],["2011-05-27",4.6682,4.7036,4.6445,4.68,933000.0],["2011-05-31",4.6957,4.7194,4.6642,4.7076,3081500.0],["2011-06-01",4.6839,4.6839,4.5933,4.613,1213700.0],["2011-06-02",4.6091,4.6406,4.5736,4.6366,1032500.0],["2011-06-03",4.6012,4.6721,4.5776,4.6406,1073800.0],["2011-06-06",4.6209,4.6366,4.5854,4.5972,703100.0],["2011-06-07",4.6288,4.676,4.5776,4.6406,1616700.0],["2011-06-08",4.6248,4.6721,4.613,4.613,1387100.0],["2011-06-09",4.6288,4.6642,4.5933,4.613,863100.0],["2011-06-10",4.5972,4.6169,4.5657,4.5815,1116200.0],["2011-06-13",4.6051,4.7272,4.546,4.6879,3273600.0],["2011-06-14",4.7076,4.7076,4.6563,4.68,1661000.0],["2011-06-15",4.6485,4.6918,4.6406,4.6563,1566900.0],["2011-06-16",4.6563,4.6879,4.6366,4.68,1293600.0],["2011-06-17",4.6957,4.7194,4.6682,4.6839,1275400.0],["2011-06-20",4.6721,4.7469,4.6603,4.7194,1418500.0],["2011-06-21",4.7548,4.7588,4.7036,4.7469,1951800.0],["2011-06-22",4.7233,4.7509,4.7115,4.7233,1811000.0],["2011-06-23",4.68,4.7154,4.6327,4.6366,1402600.0],["2011-06-24",4.6563,4.6918,4.6091,4.6445,11004400.0],["2011-06-27",4.6327,4.6485,4.5775,4.6012,1650100.0],["2011-06-28",4.6209,4.6248,4.55,4.6051,1672400.0],["2011-06-29",4.6209,4.6445,4.5894,4.6288,1056900.0],["2011-06-30",4.613,4.6524,4.5933,4.6327,1242400.0],["2011-07-01",4.6366,4.6957,4.6248,4.6682,941700.0],["2011-07-05",4.6445,4.6642,4.6051,4.6563,842500.0],["2011-07-06",4.6366,4.6918,4.6248,4.6682,897900.0],["2011-07-07",4.6918,4.6957,4.6288,4.68,1057500.0],["2011-07-08",4.6406,4.6957,4.6366,4.6603,801100.0],["2011-07-11",4.6091,4.6366,4.5854,4.5933,1012100.0],["2011-07-12",4.613,4.6248,4.5579,4.5736,991400.0],["2011-07-13",4.5815,4.6879,4.5697,4.6642,1926300.0],["2011-07-14",4.676,4.6879,4.6248,4.6366,1378700.0],["2011-07-15",4.6366,4.7036,4.6327,4.676,1705400.0],["2011-07-18",4.6524,4.6721,4.5894,4.5972,1104300.0],["2011-07-19",4.6091,4.6209,4.5697,4.6051,1274400.0],["2011-07-20",4.6012,4.6682,4.5894,4.6288,1157500.0],["2011-07-21",4.6406,4.68,4.6051,4.676,841000.0],["2011-07-22",4.6839,4.6879,4.6169,4.6682,437100.0],["2011-07-25",4.6288,4.6485,4.5972,4.613,581900.0],["2011-07-26",4.6091,4.6524,4.5815,4.6012,1136200.0],["2011-07-27",4.5894,4.6051,4.5303,4.5382,1232100.0],["2011-07-28",4.5303,4.5697,4.5303,4.5382,721300.0],["2011-07-29",4.5303,4.5736,4.4791,4.5066,1163900.0],["2011-08-01",4.5382,4.6603,4.4988,4.5382,1057000.0],["2011-08-02",4.5066,4.6366,4.5066,4.613,2181000.0],["2011-08-03",4.5991,4.6388,4.5278,4.611,1495400.0],["2011-08-04",4.5793,4.6348,4.4723,4.5,1434000.0],["2011-08-05",4.5357,4.5516,4.4049,4.4207,1885800.0],["2011-08-08",4.3771,4.4366,4.1749,4.1749,3053100.0],["2011-08-09",4.2344,4.4049,4.1511,4.389,2398400.0],["2011-08-10",4.3137,4.3573,4.2106,4.2225,2025400.0],["2011-08-11",4.2542,4.393,4.2304,4.3652,1175200.0],["2011-08-12",4.4009,4.4524,4.2859,4.3057,1474800.0],["2011-08-15",4.3414,4.4445,4.3414,4.385,1362600.0],["2011-08-16",4.3454,4.4088,4.3256,4.3454,673400.0],["2011-08-17",4.3652,4.4049,4.3375,4.3771,661800.0],["2011-08-18",4.3018,4.3137,4.2264,4.2938,1871600.0],["2011-08-19",4.2542,4.3335,4.1709,4.1828,1897700.0],["2011-08-22",4.2621,4.3176,4.0916,4.1313,1654100.0],["2011-08-23",4.1234,4.159,4.0758,4.1392,1971100.0],["2011-08-24",4.1392,4.2502,4.1353,4.2344,1317700.0],["2011-08-25",4.2582,4.3375,4.167,4.2027,1197600.0],["2011-08-26",4.163,4.2225,4.1313,4.1908,1030400.0],["2011-08-29",4.2185,4.3097,4.2185,4.3057,650600.0],["2011-08-30",4.2859,4.3137,4.2185,4.2502,886400.0],["2011-08-31",4.274,4.2899,4.2264,4.2542,1172900.0],["2011-09-01",4.2463,4.2938,4.2106,4.2185,1454600.0],["2011-09-02",4.167,4.1947,4.1511,4.1551,1093200.0],["2011-09-06",4.0996,4.1709,4.0837,4.159,1226900.0],["2011-09-07",4.2066,4.2502,4.1868,4.2383,1514000.0],["2011-09-08",4.2264,4.2582,4.1908,4.2185,808300.0],["2011-09-09",4.2027,4.2542,4.1551,4.167,1206000.0],["2011-09-12",4.1313,4.2066,4.1313,4.167,873000.0],["2011-09-13",4.1709,4.3176,4.1709,4.3018,2305600.0],["2011-09-14",4.3057,4.3375,4.2621,4.3176,1240800.0],["2011-09-15",4.3414,4.3414,4.2621,4.3335,1033900.0],["2011-09-16",4.3137,4.4247,4.2938,4.4247,1640800.0],["2011-09-19",4.3533,4.3731,4.2978,4.3137,1213500.0],["2011-09-20",4.3295,4.3573,4.274,4.2859,689600.0],["2011-09-21",4.278,4.2978,4.163,4.163,1192900.0],["2011-09-22",4.1115,4.1987,4.0956,4.1194,2532200.0],["2011-09-23",4.1115,4.163,4.0837,4.163,1165100.0],["2011-09-26",4.163,4.2225,4.1154,4.2225,1013300.0],["2011-09-27",4.2463,4.2938,4.1828,4.2145,809600.0],["2011-09-28",4.2066,4.2621,4.159,4.163,1353000.0],["2011-09-29",4.2423,4.278,4.1749,4.2502,999500.0],["2011-09-30",4.2145,4.2582,4.1789,4.1868,1658400.0],["2011-10-03",4.2185,4.2185,4.0877,4.1075,1887800.0],["2011-10-04",4.0877,4.2502,4.0837,4.2423,1794500.0],["2011-10-05",4.2542,4.2542,4.159,4.2304,764700.0],["2011-10-06",4.2264,4.2661,4.1828,4.2621,820500.0],["2011-10-07",4.2938,4.3018,4.2027,4.2225,1186300.0],["2011-10-10",4.2542,4.3414,4.2502,4.3414,1271500.0],["2011-10-11",4.3216,4.3692,4.278,4.3057,931800.0],["2011-10-12",4.3375,4.389,4.3256,4.3533,1174200.0],["2011-10-13",4.3295,4.3295,4.2383,4.2383,1646400.0],["2011-10-14",4.2859,4.2859,4.1987,4.2661,1033800.0],["2011-10-17",4.2344,4.274,4.1828,4.1947,1045700.0],["2011-10-18",4.2185,4.3216,4.1987,4.3097,1277100.0],["2011-10-19",4.3176,4.3533,4.2899,4.3216,1051500.0],["2011-10-20",4.3375,4.3811,4.2463,4.3612,1266100.0],["2011-10-21",4.385,4.4009,4.3414,4.3731,889700.0],["2011-10-24",4.3771,4.4207,4.3573,4.4128,978500.0],["2011-10-25",4.3731,4.4009,4.3216,4.3375,802300.0],["2011-10-26",4.3731,4.389,4.3414,4.3612,531900.0],["2011-10-27",4.4207,4.4564,4.3533,4.4485,1906700.0],["2011-10-28",4.4167,4.4564,4.4049,4.4286,891400.0],["2011-10-31",4.385,4.4683,4.3573,4.3969,1308000.0],["2011-11-01",4.3652,4.496,4.3573,4.3612,1799900.0],["2011-11-02",4.3632,4.4151,4.3233,4.3872,1461700.0],["2011-11-03",4.4191,4.4551,4.3513,4.4511,1658000.0],["2011-11-04",4.4431,4.5069,4.3792,4.4511,1123200.0],["2011-11-07",4.4511,4.5309,4.4511,4.5109,988800.0],["2011-11-08",4.5788,4.5828,4.499,4.5588,1015400.0],["2011-11-09",4.499,4.5229,4.4511,4.475,1227100.0],["2011-11-10",4.5109,4.5668,4.487,4.5189,673200.0],["2011-11-11",4.5429,4.5908,4.5429,4.5708,469700.0],["2011-11-14",4.5389,4.5588,4.467,4.499,549200.0],["2011-11-15",4.479,4.5668,4.475,4.503,578700.0],["2011-11-16",4.4587,4.5352,4.4305,4.4627,1242100.0],["2011-11-17",4.4627,4.507,4.4143,4.4506,1226200.0],["2011-11-18",4.4748,4.5191,4.4143,4.4264,738800.0],["2011-11-21",4.4103,4.4506,4.3539,4.4103,948700.0],["2011-11-22",4.4063,4.4506,4.3821,4.3902,1045100.0],["2011-11-23",4.3539,4.4103,4.3499,4.3539,497700.0],["2011-11-25",4.3338,4.3821,4.3338,4.3781,217500.0],["2011-11-28",4.4184,4.4345,4.37,4.4184,816400.0],["2011-11-29",4.4063,4.4506,4.3862,4.4143,966300.0],["2011-11-30",4.4868,4.5674,4.4184,4.5593,1886200.0],["2011-12-01",4.5312,4.5795,4.507,4.511,761000.0],["2011-12-02",4.5634,4.5875,4.515,4.5634,909700.0],["2011-12-05",4.5916,4.5916,4.511,4.5473,812300.0],["2011-12-06",4.5432,4.5473,4.4627,4.4989,985700.0],["2011-12-07",4.4868,4.5352,4.4627,4.515,684600.0],["2011-12-08",4.4949,4.5352,4.4587,4.4909,1024000.0],["2011-12-09",4.507,4.5634,4.4909,4.5271,783900.0],["2011-12-12",4.4868,4.5432,4.4546,4.5352,651500.0],["2011-12-13",4.5513,4.5996,4.5191,4.5432,846100.0],["2011-12-14",4.5191,4.5674,4.511,4.5191,1357900.0],["2011-12-15",4.5312,4.5593,4.503,4.511,882600.0],["2011-12-16",4.5352,4.5593,4.4707,4.503,2057100.0],["2011-12-19",4.5231,4.5674,4.4949,4.515,526600.0],["2011-12-20",4.5593,4.5674,4.511,4.5231,835400.0],["2011-12-21",4.5271,4.6359,4.515,4.6117,1780800.0],["2011-12-22",4.6117,4.652,4.5674,4.6439,1077200.0],["2011-12-23",4.6439,4.6882,4.6318,4.6721,1425300.0],["2011-12-27",4.6721,4.6842,4.652,4.6721,455300.0],["2011-12-28",4.6721,4.6721,4.6198,4.6318,539500.0],["2011-12-29",4.656,4.6842,4.5996,4.66,718500.0],["2011-12-30",4.66,4.6681,4.6278,4.648,385700.0],["2012-01-03",4.6802,4.7003,4.6399,4.656,729300.0],["2012-01-04",4.6318,4.7124,4.6318,4.6963,579500.0],["2012-01-05",4.6963,4.7527,4.656,4.7325,844400.0],["2012-01-06",4.7124,4.7728,4.6882,4.7003,901700.0],["2012-01-09",4.6923,4.7648,4.6923,4.7366,945000.0],["2012-01-10",4.7728,4.7728,4.6641,4.6882,1041400.0],["2012-01-11",4.6681,4.7124,4.66,4.6923,568700.0],["2012-01-12",4.6761,4.7486,4.6641,4.7325,771100.0],["2012-01-13",4.7003,4.7607,4.6882,4.7486,761800.0],["2012-01-17",4.7567,4.7849,4.6359,4.7325,554200.0],["2012-01-18",4.7205,4.7446,4.6721,4.7446,410300.0],["2012-01-19",4.7366,4.7446,4.6842,4.7043,556100.0],["2012-01-20",4.6923,4.7325,4.6641,4.6882,1112000.0],["2012-01-23",4.6882,4.7124,4.6278,4.6399,942600.0],["2012-01-24",4.6399,4.6842,4.6318,4.656,846900.0],["2012-01-25",4.6318,4.6963,4.6117,4.6963,1042400.0],["2012-01-26",4.7124,4.7245,4.6157,4.6439,902400.0],["2012-01-27",4.648,4.6721,4.6238,4.656,1365100.0],["2012-01-30",4.6399,4.7285,4.5835,4.6882,1251600.0],["2012-01-31",4.7124,4.7648,4.6439,4.652,2370200.0],["2012-02-01",4.6986,4.7432,4.6621,4.6945,1735200.0],["2012-02-02",4.7189,4.7635,4.7027,4.7351,1136800.0],["2012-02-03",4.7554,4.7635,4.7229,4.7513,1414200.0],["2012-02-06",4.6581,4.7351,4.6581,4.7027,1017700.0],["2012-02-07",4.7229,4.7473,4.6783,4.7108,889500.0],["2012-02-08",4.7027,4.7635,4.6905,4.7027,727200.0],["2012-02-09",4.6946,4.7108,4.6824,4.7108,889000.0],["2012-02-10",4.6905,4.7473,4.6702,4.7432,1093300.0],["2012-02-13",4.7513,4.7716,4.6986,4.7108,737000.0],["2012-02-14",4.6986,4.7473,4.6743,4.7473,661500.0],["2012-02-15",4.7432,4.7675,4.727,4.7513,785400.0],["2012-02-16",4.7554,4.7594,4.7148,4.7554,994300.0],["2012-02-17",4.7554,4.7635,4.7067,4.7554,631900.0],["2012-02-21",4.7675,4.7756,4.7067,4.7594,808400.0],["2012-02-22",4.7594,4.7675,4.7027,4.7148,792200.0],["2012-02-23",4.7108,4.7756,4.7108,4.7473,571800.0],["2012-02-24",4.7473,4.7473,4.7108,4.7148,387000.0],["2012-02-27",4.7229,4.804,4.7148,4.7675,938300.0],["2012-02-28",4.7837,4.7878,4.7554,4.7554,701100.0],["2012-02-29",4.7554,4.7959,4.7108,4.7391,813100.0],["2012-03-01",4.731,4.7756,4.7229,4.7391,580300.0],["2012-03-02",4.727,4.7716,4.7108,4.7391,911200.0],["2012-03-05",4.7229,4.7635,4.7148,4.7554,598700.0],["2012-03-06",4.7229,4.7594,4.7067,4.7067,827000.0],["2012-03-07",4.7148,4.8162,4.7027,4.7918,853400.0],["2012-03-08",4.8162,4.8162,4.7391,4.7513,981800.0],["2012-03-09",4.7473,4.8081,4.7473,4.7959,738500.0],["2012-03-12",4.7878,4.7878,4.7473,4.7635,638000.0],["2012-03-13",4.7797,4.8243,4.7594,4.8162,718900.0],["2012-03-14",4.8121,4.8445,4.7878,4.8202,947300.0],["2012-03-15",4.7675,4.8567,4.7594,4.8405,645900.0],["2012-03-16",4.8486,4.8608,4.8121,4.8608,713100.0],["2012-03-19",4.8486,4.9175,4.8364,4.8648,478600.0],["2012-03-20",4.8486,4.8729,4.8243,4.8527,528500.0],["2012-03-21",4.8527,4.8527,4.8,4.8162,852300.0],["2012-03-22",4.7797,4.8243,4.7391,4.8162,625400.0],["2012-03-23",4.8,4.8364,4.7716,4.8081,913000.0],["2012-03-26",4.8324,4.8364,4.7716,4.8081,1045700.0],["2012-03-27",4.7918,4.8405,4.7756,4.804,672300.0],["2012-03-28",4.8121,4.8567,4.7959,4.8405,785900.0],["2012-03-29",4.8081,4.8405,4.7513,4.8162,610400.0],["2012-03-30",4.8324,4.8324,4.7797,4.8162,834000.0],["2012-04-02",4.7918,4.8243,4.6297,4.7959,1512700.0],["2012-04-03",4.7918,4.8445,4.7918,4.8121,893700.0],["2012-04-04",4.7878,4.804,4.7473,4.7797,961700.0],["2012-04-05",4.7635,4.8121,4.7432,4.7716,732400.0],["2012-04-09",4.7229,4.7635,4.7108,4.7391,997100.0],["2012-04-10",4.727,4.7635,4.6864,4.7027,876500.0],["2012-04-11",4.731,4.7675,4.7148,4.7432,615000.0],["2012-04-12",4.7351,4.7878,4.7229,4.7878,547900.0],["2012-04-13",4.7675,4.7797,4.727,4.7391,1015300.0],["2012-04-16",4.7513,4.7716,4.7229,4.7513,473200.0],["2012-04-17",4.7716,4.7797,4.7513,4.7675,753100.0],["2012-04-18",4.7473,4.7675,4.7229,4.7351,1010700.0],["2012-04-19",4.727,4.7554,4.7027,4.7189,424800.0],["2012-04-20",4.7229,4.7716,4.7148,4.7391,589300.0],["2012-04-23",4.7027,4.7229,4.6905,4.7189,532500.0],["2012-04-24",4.7189,4.7391,4.7027,4.7229,955700.0],["2012-04-25",4.7391,4.7554,4.7189,4.7229,934000.0],["2012-04-26",4.727,4.7716,4.7108,4.7473,824000.0],["2012-04-27",4.7473,4.7918,4.7351,4.7635,786400.0],["2012-04-30",4.7837,4.8162,4.7513,4.7878,588200.0],["2012-05-01",4.7878,4.9297,4.7878,4.881,1908400.0],["2012-05-02",4.8504,4.8994,4.8423,4.8708,593100.0],["2012-05-03",4.8749,4.8912,4.8504,4.8668,619700.0],["2012-05-04",4.8545,4.8749,4.826,4.8545,603700.0],["2012-05-07",4.826,4.8994,4.8056,4.8994,495000.0],["2012-05-08",4.8708,4.8953,4.8423,4.8831,640600.0],["2012-05-09",4.8586,4.879,4.83,4.8586,412200.0],["2012-05-10",4.879,4.8953,4.8586,4.8872,458000.0],["2012-05-11",4.8545,4.8912,4.83,4.8668,427400.0],["2012-05-14",4.8423,4.8749,4.83,4.8586,646000.0],["2012-05-15",4.8545,4.8872,4.826,4.8668,503300.0],["2012-05-16",4.8749,4.8749,4.8341,4.8382,569100.0],["2012-05-17",4.8219,4.8464,4.8056,4.8382,894800.0],["2012-05-18",4.8504,4.8504,4.7729,4.7811,666900.0],["2012-05-21",4.777,4.83,4.7525,4.83,765600.0],["2012-05-22",4.8096,4.8423,4.777,4.8015,933100.0],["2012-05-23",4.7811,4.8096,4.7321,4.7689,1100000.0],["2012-05-24",4.7648,4.7811,4.7362,4.7607,781700.0],["2012-05-25",4.7689,4.7892,4.7485,4.7689,414900.0],["2012-05-29",4.7892,4.7892,4.7607,4.7648,914900.0],["2012-05-30",4.7566,4.7689,4.7362,4.7485,1051800.0],["2012-05-31",4.7566,4.7689,4.7362,4.7525,1082300.0],["2012-06-01",4.7281,4.7852,4.622,4.622,1436900.0],["2012-06-04",4.6138,4.6383,4.5649,4.5975,1072500.0],["2012-06-05",4.5771,4.6383,4.5526,4.6138,752900.0],["2012-06-06",4.6301,4.6791,4.5894,4.675,652300.0],["2012-06-07",4.6995,4.7444,4.675,4.7117,740900.0],["2012-06-08",4.7077,4.7607,4.6709,4.7485,604600.0],["2012-06-11",4.7892,4.7892,4.724,4.7281,801900.0],["2012-06-12",4.7485,4.7648,4.7158,4.7321,1096400.0],["2012-06-13",4.7158,4.7403,4.6913,4.7117,1319100.0],["2012-06-14",4.724,4.7607,4.6995,4.7566,890300.0],["2012-06-15",4.7403,4.7892,4.7158,4.7607,902500.0],["2012-06-18",4.7281,4.8096,4.7281,4.7852,565000.0],["2012-06-19",4.7974,4.8178,4.7688,4.8096,1043400.0],["2012-06-20",4.7852,4.8423,4.777,4.8178,661400.0],["2012-06-21",4.8382,4.8382,4.7852,4.7974,911300.0],["2012-06-22",4.8096,4.826,4.7852,4.8137,670500.0],["2012-06-25",4.7892,4.7892,4.7199,4.7444,1087900.0],["2012-06-26",4.7444,4.7933,4.7403,4.777,559200.0],["2012-06-27",4.7729,4.8056,4.7525,4.777,793700.0],["2012-06-28",4.7525,4.7933,4.7199,4.7892,609200.0],["2012-06-29",4.826,4.8504,4.8137,4.8464,644200.0],["2012-07-02",4.8545,4.8994,4.8382,4.8872,863300.0],["2012-07-03",4.8912,4.9116,4.8708,4.879,210700.0],["2012-07-05",4.8586,4.8831,4.8341,4.8545,369600.0],["2012-07-06",4.8382,4.8668,4.8015,4.8586,296000.0],["2012-07-09",4.8464,4.8464,4.8056,4.8341,578200.0],["2012-07-10",4.8382,4.8586,4.8178,4.8504,669600.0],["2012-07-11",4.83,4.8708,4.8096,4.8545,750600.0],["2012-07-12",4.8382,4.8586,4.8015,4.8341,357600.0],["2012-07-13",4.8504,4.8912,4.8178,4.8912,531300.0],["2012-07-16",4.8749,4.8872,4.8464,4.8708,262900.0],["2012-07-17",4.879,4.8831,4.8423,4.8831,265600.0],["2012-07-18",4.8708,4.8749,4.8137,4.826,311000.0],["2012-07-19",4.8341,4.8382,4.7729,4.8178,203300.0],["2012-07-20",4.7933,4.8056,4.7648,4.7933,287300.0],["2012-07-23",4.7566,4.826,4.7321,4.8137,452700.0],["2012-07-24",4.7933,4.8423,4.777,4.7933,343600.0],["2012-07-25",4.7892,4.8504,4.777,4.8178,325900.0],["2012-07-26",4.8341,4.8627,4.7852,4.8137,239700.0],["2012-07-27",4.8137,4.8708,4.7974,4.83,655500.0],["2012-07-30",4.8096,4.8545,4.7852,4.7974,398100.0],["2012-07-31",4.7729,4.8056,4.7485,4.7811,2248700.0],["2012-08-01",4.8037,4.816,4.7626,4.7831,683800.0],["2012-08-02",4.7421,4.7626,4.701,4.738,763300.0],["2012-08-03",4.7749,4.7914,4.7462,4.7749,758800.0],["2012-08-06",4.7708,4.7914,4.7462,4.7708,619800.0],["2012-08-07",4.7872,4.8078,4.7667,4.8037,544900.0],["2012-08-08",4.7872,4.8037,4.779,4.7996,678500.0],["2012-08-09",4.7996,4.8078,4.7749,4.8078,695500.0],["2012-08-10",4.8119,4.8242,4.7872,4.8119,722300.0],["2012-08-13",4.8242,4.857,4.8037,4.857,939600.0],["2012-08-14",4.8653,4.8776,4.8365,4.8447,729100.0],["2012-08-15",4.8406,4.8817,4.8119,4.8611,689700.0],["2012-08-16",4.8488,4.8776,4.8324,4.857,586200.0],["2012-08-17",4.8488,4.8899,4.8447,4.8899,816400.0],["2012-08-20",4.8694,4.8899,4.857,4.8899,941600.0],["2012-08-21",4.8858,4.8899,4.8529,4.8694,727100.0],["2012-08-22",4.857,4.8817,4.816,4.8735,761400.0],["2012-08-23",4.8488,4.8776,4.8037,4.8406,1427700.0],["2012-08-24",4.8201,4.8776,4.8201,4.8529,883600.0],["2012-08-27",4.8612,4.8653,4.8406,4.8488,1022600.0],["2012-08-28",4.8529,4.8858,4.8406,4.8817,608400.0],["2012-08-29",4.8858,4.8858,4.8611,4.8735,613300.0],["2012-08-30",4.8776,4.8817,4.8406,4.8694,488000.0],["2012-08-31",4.8735,4.8858,4.8447,4.8735,621300.0],["2012-09-04",4.8817,4.8858,4.8612,4.8817,558000.0],["2012-09-05",4.8776,4.8899,4.8694,4.8899,899300.0],["2012-09-06",4.9063,4.9227,4.8776,4.9145,856800.0],["2012-09-07",4.9227,4.9227,4.9022,4.9104,393600.0],["2012-09-10",4.8981,4.9186,4.8858,4.8981,413000.0],["2012-09-11",4.894,4.9268,4.8899,4.8981,342900.0],["2012-09-12",4.8981,4.9145,4.8735,4.9022,229700.0],["2012-09-13",4.894,4.9268,4.8653,4.9268,735900.0],["2012-09-14",4.9268,4.9268,4.8981,4.9227,1130500.0],["2012-09-17",4.9022,4.9063,4.857,4.8899,364800.0],["2012-09-18",4.8694,4.9145,4.8611,4.9063,550200.0],["2012-09-19",4.8858,4.9227,4.8776,4.9145,543300.0],["2012-09-20",4.9022,4.9022,4.8242,4.8776,656000.0],["2012-09-21",4.9063,4.9227,4.8735,4.8981,1754400.0],["2012-09-24",4.8817,4.9268,4.8611,4.9022,667300.0],["2012-09-25",4.9063,4.9227,4.857,4.8653,489100.0],["2012-09-26",4.8653,4.8858,4.8529,4.8694,636900.0],["2012-09-27",4.8653,4.9022,4.857,4.8981,557000.0],["2012-09-28",4.8817,4.9145,4.8612,4.9104,783700.0],["2012-10-01",4.9063,4.9351,4.8612,4.9268,792000.0],["2012-10-02",4.9268,4.9761,4.9145,4.9679,787100.0],["2012-10-03",4.9761,5.0131,4.9433,5.0007,884100.0],["2012-10-04",5.0172,5.0377,4.9966,5.0131,625700.0],["2012-10-05",4.9392,5.0048,4.8735,4.9022,1204300.0],["2012-10-08",4.8899,4.9186,4.8776,4.9186,658100.0],["2012-10-09",4.9145,4.9433,4.8899,4.9022,862700.0],["2012-10-10",4.894,4.9351,4.8653,4.8817,1489800.0],["2012-10-11",4.9022,4.9145,4.8406,4.8694,2169600.0],["2012-10-12",4.8529,4.8612,4.7708,4.7955,1427500.0],["2012-10-15",4.8037,4.8078,4.738,4.7872,2493800.0],["2012-10-16",4.7955,4.7996,4.7339,4.7503,984400.0],["2012-10-17",4.7503,4.7749,4.7298,4.7626,786900.0],["2012-10-18",4.7626,4.7955,4.7421,4.7708,1334000.0],["2012-10-19",4.7708,4.7749,4.7421,4.7626,1042300.0],["2012-10-22",4.7544,4.8078,4.738,4.8037,907800.0],["2012-10-23",4.7626,4.7996,4.7503,4.7585,936900.0],["2012-10-24",4.7708,4.8283,4.7421,4.7955,1598500.0],["2012-10-25",4.8324,4.8611,4.816,4.8529,974600.0],["2012-10-26",4.857,4.8611,4.7996,4.8529,615000.0],["2012-10-31",4.855,4.9211,4.8219,4.917,868400.0],["2012-11-01",4.9129,4.979,4.9129,4.9583,881900.0],["2012-11-02",4.9707,4.9831,4.8963,4.9087,816400.0],["2012-11-05",4.9005,4.9294,4.8591,4.9005,519500.0],["2012-11-06",4.8798,4.9294,4.8715,4.9211,1303500.0],["2012-11-07",4.8922,4.9005,4.8509,4.9005,1046200.0],["2012-11-08",4.9087,4.9294,4.8591,4.8798,1305600.0],["2012-11-09",4.8509,4.9046,4.8509,4.8674,984100.0],["2012-11-12",4.8633,4.8798,4.8509,4.8674,838700.0],["2012-11-13",4.8591,4.8715,4.8343,4.8509,729600.0],["2012-11-14",4.8591,4.8633,4.8343,4.8509,882500.0],["2012-11-15",4.855,4.8674,4.8261,4.855,1017100.0],["2012-11-16",4.8674,4.8674,4.7806,4.8591,922300.0],["2012-11-19",4.9005,4.9211,4.8426,4.8633,1116400.0],["2012-11-20",4.8507,4.9304,4.8381,4.9304,1157200.0],["2012-11-21",4.9346,4.9346,4.8926,4.922,454900.0],["2012-11-23",4.9346,4.9598,4.8926,4.9598,120400.0],["2012-11-26",4.9472,4.9808,4.922,4.9724,611100.0],["2012-11-27",4.9598,4.9933,4.9472,4.9598,840300.0],["2012-11-28",4.9514,4.9975,4.9304,4.9472,1038000.0],["2012-11-29",4.9766,4.9933,4.9472,4.964,452800.0],["2012-11-30",4.964,5.0101,4.9346,4.9892,1223600.0],["2012-12-03",5.0185,5.0185,4.964,4.9682,723300.0],["2012-12-04",4.9891,4.9975,4.964,4.9724,821000.0],["2012-12-05",4.9724,4.9808,4.964,4.9766,814900.0],["2012-12-06",5.0269,5.0647,4.985,5.0605,2073900.0],["2012-12-07",5.0857,5.1108,5.0311,5.1024,1194400.0],["2012-12-10",5.1108,5.1192,5.0563,5.0689,1004100.0],["2012-12-11",5.0899,5.1234,5.0605,5.115,1481300.0],["2012-12-12",5.1192,5.1276,5.0731,5.0815,1335500.0],["2012-12-13",5.0941,5.1066,5.0731,5.0857,867000.0],["2012-12-14",5.0731,5.0941,5.0521,5.0689,414000.0],["2012-12-17",5.0899,5.157,5.0773,5.1234,1035200.0],["2012-12-18",5.1276,5.1444,5.0941,5.1234,950000.0],["2012-12-19",4.8926,4.985,4.8675,4.8759,1055900.0],["2012-12-20",4.8884,4.9388,4.8507,4.9346,1873400.0],["2012-12-21",4.9136,4.9514,4.8003,4.9262,1867800.0],["2012-12-24",4.9388,4.9388,4.8968,4.9094,401400.0],["2012-12-26",4.9346,4.9388,4.9052,4.9094,653800.0],["2012-12-27",4.9262,4.9388,4.8801,4.9094,853000.0],["2012-12-28",4.9262,4.9388,4.8926,4.9136,755000.0],["2012-12-31",4.9052,4.922,4.8801,4.9052,938800.0],["2013-01-02",4.9514,4.9892,4.9262,4.9346,1082200.0],["2013-01-03",4.9388,4.9556,4.9136,4.9472,968600.0],["2013-01-04",4.9598,4.985,4.9472,4.9766,789700.0],["2013-01-07",4.9598,4.9724,4.9136,4.9178,652500.0],["2013-01-08",4.9304,4.943,4.9052,4.9388,1013700.0],["2013-01-09",4.9262,4.964,4.9262,4.9514,843400.0],["2013-01-10",4.964,4.9766,4.9388,4.9766,638800.0],["2013-01-11",4.9598,5.0017,4.9304,4.985,730900.0],["2013-01-14",4.964,5.0059,4.964,4.9766,441800.0],["2013-01-15",4.9514,4.9892,4.943,4.985,641800.0],["2013-01-16",4.9682,5.0185,4.9556,5.0059,948500.0],["2013-01-17",5.0227,5.0269,4.9556,4.9556,829300.0],["2013-01-18",4.943,4.985,4.9178,4.9808,474800.0],["2013-01-22",4.9724,5.0059,4.9514,5.0017,557300.0],["2013-01-23",5.0017,5.0395,4.9682,5.0143,678400.0],["2013-01-24",4.964,5.0059,4.9598,4.9724,791600.0],["2013-01-25",4.985,4.9933,4.943,4.9766,570600.0],["2013-01-28",4.9808,5.0101,4.9472,4.985,802500.0],["2013-01-29",4.9598,5.0101,4.9472,4.9975,1031800.0],["2013-01-30",4.9785,4.9997,4.9152,4.9617,1302900.0],["2013-01-31",4.9617,5.0081,4.9405,4.9617,744000.0],["2013-02-01",4.9743,5.0292,4.949,5.0039,1114300.0],["2013-02-04",4.987,5.0081,4.9279,4.9912,1318600.0],["2013-02-05",4.987,4.987,4.9025,4.9448,1478000.0],["2013-02-06",4.9321,4.9574,4.8899,4.9448,1406800.0],["2013-02-07",4.9448,4.9659,4.9194,4.949,846400.0],["2013-02-08",4.9659,4.9701,4.9363,4.9617,878800.0],["2013-02-11",4.9701,5.0165,4.9659,5.0123,907700.0],["2013-02-12",5.0208,5.0208,4.9743,5.0123,942700.0],["2013-02-13",5.0208,5.0377,5.0039,5.0377,421600.0],["2013-02-14",5.0208,5.0377,4.9912,5.0334,567400.0],["2013-02-15",5.0419,5.0503,4.9997,5.0419,893800.0],["2013-02-19",5.0334,5.0588,5.0081,5.0545,909600.0],["2013-02-20",5.063,5.063,5.0039,5.0081,693900.0],["2013-02-21",4.9954,5.0039,4.9448,4.9828,548800.0],["2013-02-22",5.0039,5.0208,4.9785,5.0123,640600.0],["2013-02-25",5.0377,5.0377,4.9701,4.9743,782100.0],["2013-02-26",4.9701,5.0081,4.9574,4.9954,846200.0],["2013-02-27",4.9828,5.0377,4.9743,5.0165,567100.0],["2013-02-28",5.0334,5.0377,4.9743,4.9954,1155200.0],["2013-03-01",4.9828,5.0377,4.9743,5.0292,631500.0],["2013-03-04",5.0208,5.063,4.987,5.025,506300.0],["2013-03-05",5.0503,5.0545,5.0208,5.0334,574000.0],["2013-03-06",5.0545,5.0883,5.025,5.0799,1748000.0],["2013-03-07",5.0926,5.1094,5.0672,5.0841,681000.0],["2013-03-08",5.1052,5.1094,5.063,5.1052,1289500.0],["2013-03-11",5.1179,5.1179,5.0419,5.0503,1201500.0],["2013-03-12",5.0334,5.0757,4.9785,5.0419,1743300.0],["2013-03-13",5.0461,5.0503,5.0292,5.0334,544400.0],["2013-03-14",5.0503,5.0968,5.0123,5.0883,1174300.0],["2013-03-15",5.0799,5.139,5.0799,5.1052,1694400.0],["2013-03-18",5.0799,5.1052,5.0588,5.063,2032800.0],["2013-03-19",5.0588,5.0926,5.0588,5.0672,767200.0],["2013-03-20",5.0841,5.1094,5.0334,5.0377,957200.0],["2013-03-21",5.025,5.0672,5.025,5.0503,625200.0],["2013-03-22",5.0419,5.0714,5.0292,5.0377,390200.0],["2013-03-25",5.0292,5.063,5.0292,5.0461,479100.0],["2013-03-26",5.063,5.0968,5.063,5.0883,686200.0],["2013-03-27",5.0714,5.1052,5.0461,5.101,320500.0],["2013-03-28",5.0841,5.1137,5.0588,5.0968,794800.0],["2013-04-01",5.0757,5.0841,5.025,5.0588,648200.0],["2013-04-02",5.0672,5.101,4.9997,5.0334,667700.0],["2013-04-03",5.025,5.0377,5.0039,5.025,630800.0],["2013-04-04",5.0377,5.0503,5.0208,5.0377,269000.0],["2013-04-05",4.9997,5.0292,4.9659,5.0165,468800.0],["2013-04-08",5.0039,5.0588,4.987,5.0588,503500.0],["2013-04-09",5.0588,5.0588,4.9743,5.0208,917700.0],["2013-04-10",5.0081,5.0503,4.9997,5.0377,799200.0],["2013-04-11",4.9701,5.0461,4.9701,5.025,379800.0],["2013-04-12",5.0292,5.0588,4.9617,5.0503,627500.0],["2013-04-15",5.0503,5.063,4.9701,4.9954,891100.0],["2013-04-16",4.9828,5.0377,4.9828,4.9954,542300.0],["2013-04-17",4.9828,5.0208,4.9616,4.9954,626700.0],["2013-04-18",5.0039,5.0419,4.9743,4.9785,709600.0],["2013-04-19",4.987,4.987,4.9701,4.9785,312800.0],["2013-04-22",4.9743,4.9828,4.9532,4.9659,492400.0],["2013-04-23",4.9701,5.0123,4.9617,5.0081,607900.0],["2013-04-24",5.025,5.0334,4.9954,5.0165,392300.0],["2013-04-25",5.0334,5.0545,5.025,5.0292,323600.0],["2013-04-26",5.0334,5.0461,4.9954,5.0165,613500.0],["2013-04-29",5.0334,5.0546,4.9828,5.025,653100.0],["2013-04-30",5.0292,5.063,4.987,4.9954,883600.0],["2013-05-01",5.0018,5.0061,4.9593,4.9848,1352300.0],["2013-05-02",4.9806,5.0401,4.9678,5.0146,959400.0],["2013-05-03",5.0528,5.0571,5.0061,5.0273,861100.0],["2013-05-06",5.0358,5.0571,5.0273,5.0486,558300.0],["2013-05-07",5.0571,5.0995,5.0571,5.0825,665200.0],["2013-05-08",5.091,5.1718,5.0613,5.0953,535600.0],["2013-05-09",5.1038,5.1038,5.0656,5.0656,290000.0],["2013-05-10",5.0571,5.0868,5.0571,5.0783,158300.0],["2013-05-13",5.0656,5.0995,5.0613,5.074,242700.0],["2013-05-14",5.0656,5.1038,5.0656,5.0995,554200.0],["2013-05-15",5.0825,5.0995,5.0698,5.0868,417600.0],["2013-05-16",5.0826,5.0995,5.0741,5.091,599100.0],["2013-05-17",5.1208,5.1208,5.0825,5.108,455300.0],["2013-05-20",5.1208,5.1548,5.1123,5.1505,537000.0],["2013-05-21",5.1675,5.1675,5.1208,5.1463,585800.0],["2013-05-22",5.1505,5.1633,5.0613,5.0953,418200.0],["2013-05-23",5.0953,5.0953,5.0231,5.091,342900.0],["2013-05-24",5.0698,5.142,5.0401,5.0868,225800.0],["2013-05-28",5.1038,5.1378,5.0698,5.0995,346800.0],["2013-05-29",5.0783,5.0825,5.0358,5.0486,561300.0],["2013-05-30",5.0528,5.0698,5.0358,5.0571,424400.0],["2013-05-31",5.0443,5.0528,5.0103,5.0401,678000.0],["2013-06-03",5.0401,5.0571,4.9848,5.0528,798100.0],["2013-06-04",5.0486,5.1038,5.0018,5.0401,446600.0],["2013-06-05",5.0273,5.0358,5.0018,5.0103,348200.0],["2013-06-06",5.0103,5.0316,4.9933,5.0316,398200.0],["2013-06-07",5.0486,5.0783,5.0061,5.0443,349100.0],["2013-06-10",5.0571,5.074,5.0103,5.0486,300900.0],["2013-06-11",5.0231,5.0443,4.9933,5.0316,405800.0],["2013-06-12",5.0401,5.0825,5.0273,5.0443,388600.0],["2013-06-13",5.0528,5.125,5.0188,5.1208,706800.0],["2013-06-14",5.108,5.108,5.0358,5.0486,255600.0],["2013-06-17",5.0783,5.1505,5.0656,5.1208,691300.0],["2013-06-18",5.0995,5.1208,5.0528,5.0953,504200.0],["2013-06-19",5.0825,5.1038,5.0358,5.0528,448400.0],["2013-06-20",5.0231,5.0698,5.0103,5.0401,533200.0],["2013-06-21",5.0613,5.0868,5.0486,5.074,758000.0],["2013-06-24",5.0613,5.1123,5.0358,5.0995,900400.0],["2013-06-25",5.1378,5.1378,5.0953,5.1208,887700.0],["2013-06-26",5.1293,5.1718,5.1038,5.159,789000.0],["2013-06-27",5.1845,5.227,5.1335,5.1973,1064100.0],["2013-06-28",5.227,5.2313,5.1505,5.1633,20636000.0],["2013-07-01",5.1675,5.2313,5.1335,5.1803,1917000.0],["2013-07-02",5.1888,5.244,5.1675,5.2313,1311700.0],["2013-07-03",5.2058,5.2355,5.159,5.1845,711500.0],["2013-07-05",5.2398,5.2568,5.1718,5.2058,1387400.0],["2013-07-08",5.2185,5.3205,5.2185,5.2865,2115200.0],["2013-07-09",5.2865,5.329,5.244,5.278,1739800.0],["2013-07-10",5.2908,5.3078,5.2355,5.2483,1673800.0],["2013-07-11",5.2823,5.2865,5.1888,5.2015,1574100.0],["2013-07-12",5.2015,5.2865,5.1633,5.1973,2187300.0],["2013-07-15",5.2143,5.3078,5.193,5.2738,1734200.0],["2013-07-16",5.2823,5.295,5.21,5.2568,1299300.0],["2013-07-17",5.278,5.346,5.2738,5.3078,1310800.0],["2013-07-18",5.3035,5.4268,5.3035,5.397,1472100.0],["2013-07-19",5.3885,5.4608,5.3885,5.4098,2590000.0],["2013-07-22",5.38,5.4948,5.363,5.4353,864100.0],["2013-07-23",5.431,5.482,5.4098,5.4523,1154300.0],["2013-07-24",5.4693,5.4905,5.4225,5.4353,807800.0],["2013-07-25",5.414,5.4395,5.3715,5.4183,829900.0],["2013-07-26",5.3885,5.4693,5.3545,5.3885,787400.0],["2013-07-29",5.3843,5.4183,5.3588,5.38,482000.0],["2013-07-30",5.3588,5.4183,5.3205,5.3758,1276900.0],["2013-07-31",5.3993,5.4463,5.3736,5.3907,1021800.0],["2013-08-01",5.3907,5.4805,5.3907,5.4463,878000.0],["2013-08-02",5.4591,5.4591,5.4121,5.4463,560000.0],["2013-08-05",5.472,5.5147,5.4164,5.4378,901000.0],["2013-08-06",5.4249,5.4506,5.4036,5.4207,533600.0],["2013-08-07",5.4164,5.4378,5.3779,5.395,769500.0],["2013-08-08",5.4207,5.4463,5.395,5.4335,689800.0],["2013-08-09",5.4378,5.4762,5.4292,5.4292,724500.0],["2013-08-12",5.4207,5.442,5.3907,5.4292,404000.0],["2013-08-13",5.4249,5.4506,5.3993,5.4249,645000.0],["2013-08-14",5.4378,5.472,5.3993,5.4549,759900.0],["2013-08-15",5.4249,5.4549,5.4078,5.4249,812500.0],["2013-08-16",5.4036,5.4591,5.4036,5.4249,634700.0],["2013-08-19",5.4121,5.4378,5.3779,5.3822,640700.0],["2013-08-20",5.3907,5.442,5.3822,5.4335,802800.0],["2013-08-21",5.4335,5.4335,5.3651,5.3779,640100.0],["2013-08-22",5.3907,5.4378,5.3907,5.4292,291300.0],["2013-08-23",5.4207,5.4933,5.3907,5.4292,291400.0],["2013-08-26",5.4335,5.4463,5.3865,5.3865,565900.0],["2013-08-27",5.3523,5.3651,5.271,5.2753,613400.0],["2013-08-28",5.2881,5.301,5.2539,5.2753,420300.0],["2013-08-29",5.2625,5.3095,5.2625,5.2839,515400.0],["2013-08-30",5.271,5.271,5.2155,5.2326,611100.0],["2013-09-03",5.2668,5.3181,5.1941,5.2326,684000.0],["2013-09-04",5.2454,5.2625,5.1855,5.2069,566500.0],["2013-09-05",5.2026,5.2881,5.2026,5.2668,746000.0],["2013-09-06",5.2967,5.3907,5.1813,5.2753,728800.0],["2013-09-09",5.2924,5.3266,5.2539,5.3181,555400.0],["2013-09-10",5.3352,5.3651,5.301,5.348,723300.0],["2013-09-11",5.3394,5.3694,5.3095,5.3394,537000.0],["2013-09-12",5.348,5.3565,5.3095,5.3095,343600.0],["2013-09-13",5.3266,5.4078,5.3052,5.3437,276400.0],["2013-09-16",5.3779,5.4078,5.3394,5.3694,445000.0],["2013-09-17",5.3608,5.3907,5.3565,5.3907,579500.0],["2013-09-18",5.3865,5.442,5.348,5.3865,708400.0],["2013-09-19",5.3822,5.4036,5.3052,5.3608,588300.0],["2013-09-20",5.3565,5.4078,5.3394,5.3651,1011600.0],["2013-09-23",5.3523,5.3565,5.2839,5.2967,886300.0],["2013-09-24",5.2881,5.3352,5.2796,5.3095,1308700.0],["2013-09-25",5.3052,5.3608,5.2796,5.3138,318400.0],["2013-09-26",5.3223,5.3523,5.2839,5.3223,322900.0],["2013-09-27",5.2924,5.3309,5.2625,5.2924,423700.0],["2013-09-30",5.2753,5.3266,5.2454,5.3138,523300.0],["2013-10-01",5.3223,5.3565,5.3095,5.3309,640000.0],["2013-10-02",5.3095,5.3095,5.2668,5.2796,528400.0],["2013-10-03",5.2625,5.2839,5.2069,5.2454,669200.0],["2013-10-04",5.2326,5.2796,5.2283,5.271,292600.0],["2013-10-07",5.2411,5.2753,5.224,5.2326,473700.0],["2013-10-08",5.2326,5.2497,5.2112,5.2411,889600.0],["2013-10-09",5.2668,5.2924,5.2283,5.2454,648700.0],["2013-10-10",5.2924,5.3779,5.2924,5.3736,477800.0],["2013-10-11",5.3523,5.4762,5.3437,5.4762,664100.0],["2013-10-14",5.4591,5.5104,5.4207,5.4292,1022200.0],["2013-10-15",5.4249,5.4378,5.3822,5.3822,616300.0],["2013-10-16",5.4078,5.4292,5.395,5.4207,732300.0],["2013-10-17",5.3993,5.4591,5.3865,5.4378,763800.0],["2013-10-18",5.5019,5.5489,5.4121,5.5062,808900.0],["2013-10-21",5.4976,5.5703,5.4976,5.5489,648900.0],["2013-10-22",5.5703,5.5959,5.5532,5.566,606000.0],["2013-10-23",5.5404,5.6088,5.5318,5.5831,773700.0],["2013-10-24",5.5831,5.6259,5.5703,5.6002,649600.0],["2013-10-25",5.6259,5.6472,5.5917,5.6259,530100.0],["2013-10-28",5.6301,5.6472,5.613,5.6301,432400.0],["2013-10-29",5.643,5.643,5.5703,5.6002,525500.0],["2013-10-30",5.5852,5.5895,5.5207,5.5207,709600.0],["2013-10-31",5.5078,5.5207,5.4433,5.4476,826800.0],["2013-11-01",5.4347,5.439,5.3745,5.3831,922000.0],["2013-11-04",5.3788,5.4046,5.353,5.3745,763900.0],["2013-11-05",5.3444,5.3659,5.3186,5.3401,980800.0],["2013-11-06",5.3616,5.4132,5.3401,5.3831,522600.0],["2013-11-07",5.3917,5.4218,5.2369,5.2498,1795400.0],["2013-11-08",5.2369,5.3444,5.2369,5.3315,4301600.0],["2013-11-11",5.3186,5.353,5.2971,5.3186,474100.0],["2013-11-12",5.31,5.3272,5.2498,5.267,720700.0],["2013-11-13",5.2498,5.3014,5.2369,5.2885,436100.0],["2013-11-14",5.2713,5.3057,5.2627,5.2971,450200.0],["2013-11-15",5.2885,5.2971,5.267,5.2885,472600.0],["2013-11-18",5.2928,5.3057,5.2154,5.2154,672300.0],["2013-11-19",5.2025,5.2584,5.2025,5.224,548300.0],["2013-11-20",5.224,5.2458,5.1891,5.2109,550900.0],["2013-11-21",5.2284,5.3069,5.2109,5.2633,433000.0],["2013-11-22",5.2807,5.2807,5.2109,5.2676,425600.0],["2013-11-25",5.2807,5.32,5.2371,5.2545,634500.0],["2013-11-26",5.2545,5.3244,5.2371,5.2545,1672400.0],["2013-11-27",5.2676,5.3069,5.2327,5.2371,1403300.0],["2013-11-29",5.2676,5.2938,5.2458,5.2633,574300.0],["2013-12-02",5.2676,5.2676,5.1891,5.1934,1379200.0],["2013-12-03",5.1847,5.224,5.1542,5.1847,705500.0],["2013-12-04",5.1716,5.1847,5.1018,5.1542,1340600.0],["2013-12-05",5.1498,5.2153,5.1367,5.2022,569500.0],["2013-12-06",5.2633,5.3113,5.2502,5.2895,901900.0],["2013-12-09",5.3069,5.3244,5.272,5.32,685600.0],["2013-12-10",5.2982,5.3375,5.2633,5.2633,1093500.0],["2013-12-11",5.2589,5.2764,5.2153,5.2458,912500.0],["2013-12-12",5.2502,5.3156,5.224,5.2764,656800.0],["2013-12-13",5.2895,5.3462,5.2807,5.3026,801700.0],["2013-12-16",5.3113,5.4029,5.2938,5.4029,721400.0],["2013-12-17",5.4117,5.4684,5.3636,5.4553,1124500.0],["2013-12-18",5.4508,5.4998,5.4019,5.482,961600.0],["2013-12-19",5.4865,5.5087,5.4553,5.4642,765000.0],["2013-12-20",5.4776,5.4776,5.384,5.4019,3691200.0],["2013-12-23",5.4375,5.4375,5.384,5.4063,916400.0],["2013-12-24",5.4108,5.4241,5.393,5.3974,697600.0],["2013-12-26",5.4152,5.4197,5.384,5.3885,527900.0],["2013-12-27",5.4108,5.4108,5.3662,5.393,627200.0],["2013-12-30",5.4063,5.4063,5.3707,5.384,447900.0],["2013-12-31",5.384,5.4063,5.3751,5.393,513700.0],["2014-01-02",5.3751,5.3974,5.3217,5.3573,691100.0],["2014-01-03",5.3573,5.3751,5.3306,5.3395,1364800.0],["2014-01-06",5.3484,5.433,5.3083,5.3083,1446100.0],["2014-01-07",5.3172,5.3484,5.2994,5.3128,1310100.0],["2014-01-08",5.295,5.3306,5.295,5.3172,1293500.0],["2014-01-09",5.3351,5.3484,5.3039,5.3128,1098300.0],["2014-01-10",5.3217,5.3217,5.2727,5.2861,2610200.0],["2014-01-13",5.2816,5.3217,5.2594,5.3217,932200.0],["2014-01-14",5.344,5.3573,5.2994,5.3529,2093400.0],["2014-01-15",5.3573,5.3796,5.3395,5.3796,1991800.0],["2014-01-16",5.3662,5.384,5.3172,5.344,2154400.0],["2014-01-17",5.3573,5.384,5.3083,5.3662,691300.0],["2014-01-21",5.3974,5.5132,5.393,5.4865,1194400.0],["2014-01-22",5.5087,5.5399,5.4731,5.482,868500.0],["2014-01-23",5.4508,5.4687,5.4241,5.4241,390100.0],["2014-01-24",5.393,5.4197,5.3618,5.393,695300.0],["2014-01-27",5.3885,5.4687,5.3662,5.4419,1218300.0],["2014-01-28",5.4419,5.4598,5.3796,5.393,1583000.0],["2014-01-29",5.3796,5.4687,5.3662,5.3885,1882200.0],["2014-01-30",5.4464,5.4464,5.3306,5.3707,755400.0],["2014-01-31",5.3083,5.5488,5.3083,5.3306,1441100.0],["2014-02-03",5.3306,5.3573,5.2638,5.2816,1937700.0],["2014-02-04",5.3039,5.3306,5.2549,5.3039,960000.0],["2014-02-05",5.3016,5.333,5.2792,5.3061,994800.0],["2014-02-06",5.3196,5.3509,5.2837,5.3016,1164200.0],["2014-02-07",5.2972,5.3509,5.2792,5.3465,1151500.0],["2014-02-10",5.4988,5.5705,5.3689,5.3868,1598200.0],["2014-02-11",5.3958,5.4316,5.3778,5.3958,1129600.0],["2014-02-12",5.4092,5.4451,5.3509,5.3778,1235100.0],["2014-02-13",5.3644,5.4047,5.3509,5.4002,984800.0],["2014-02-14",5.4137,5.4182,5.3644,5.4137,812800.0],["2014-02-18",5.4406,5.4406,5.3734,5.4226,868300.0],["2014-02-19",5.4227,5.4406,5.3375,5.3734,2575000.0],["2014-02-20",5.3823,5.4002,5.3196,5.3734,1216300.0],["2014-02-21",5.3958,5.4002,5.3465,5.3823,1062500.0],["2014-02-24",5.4002,5.454,5.3868,5.4226,954300.0],["2014-02-25",5.4226,5.4271,5.3644,5.3868,739200.0],["2014-02-26",5.4047,5.4495,5.3734,5.4137,843300.0],["2014-02-27",5.4137,5.4495,5.4047,5.4316,518400.0],["2014-02-28",5.4495,5.4899,5.4361,5.4451,664300.0],["2014-03-03",5.4092,5.4495,5.3778,5.4316,596500.0],["2014-03-04",5.4899,5.5929,5.463,5.5661,1182500.0],["2014-03-05",5.5526,5.5661,5.5212,5.5616,411500.0],["2014-03-06",5.5705,5.5929,5.5392,5.584,453500.0],["2014-03-07",5.6109,5.6288,5.5795,5.6019,316100.0],["2014-03-10",5.584,5.6422,5.5705,5.6243,453800.0],["2014-03-11",5.6288,5.6467,5.575,5.5974,581100.0],["2014-03-12",5.575,5.6109,5.5571,5.6019,266200.0],["2014-03-13",5.6243,5.6378,5.6019,5.6243,660100.0],["2014-03-14",5.6064,5.6691,5.6064,5.6422,424700.0],["2014-03-17",5.6736,5.6871,5.6333,5.6781,513000.0],["2014-03-18",5.6915,5.7184,5.6736,5.705,513900.0],["2014-03-19",5.6871,5.7229,5.6512,5.6915,408200.0],["2014-03-20",5.6736,5.7543,5.6736,5.7184,698400.0],["2014-03-21",5.7229,5.7812,5.6915,5.705,957300.0],["2014-03-24",5.7184,5.7857,5.6647,5.6826,443700.0],["2014-03-25",5.705,5.7498,5.6691,5.6781,496000.0],["2014-03-26",5.705,5.705,5.5974,5.6019,607600.0],["2014-03-27",5.6019,5.6109,5.5257,5.5526,617600.0],["2014-03-28",5.5436,5.6154,5.5436,5.5705,554100.0],["2014-03-31",5.5974,5.6422,5.5661,5.6288,653400.0],["2014-04-01",5.6512,5.6826,5.5974,5.6647,454800.0],["2014-04-02",5.6826,5.7005,5.6378,5.6915,428200.0],["2014-04-03",5.6915,5.6915,5.6378,5.6602,509100.0],["2014-04-04",5.6915,5.6915,5.5705,5.5929,658700.0],["2014-04-07",5.584,5.6915,5.5302,5.6736,900900.0],["2014-04-08",5.6826,5.7139,5.6154,5.6467,960900.0],["2014-04-09",5.6512,5.6647,5.6109,5.6333,455300.0],["2014-04-10",5.6243,5.6647,5.5123,5.5392,744400.0],["2014-04-11",5.5033,5.6512,5.4495,5.5033,819000.0],["2014-04-14",5.5392,5.5705,5.4899,5.5257,412600.0],["2014-04-15",5.5347,5.5571,5.4675,5.5526,523200.0],["2014-04-16",5.575,5.6019,5.5481,5.5571,363800.0],["2014-04-17",5.5436,5.5974,5.5347,5.584,319400.0],["2014-04-21",5.5661,5.5974,5.5392,5.5661,273400.0],["2014-04-22",5.5705,5.6243,5.5571,5.5929,296600.0],["2014-04-23",5.5974,5.6154,5.5571,5.5616,391500.0],["2014-04-24",5.575,5.5929,5.5078,5.5168,424000.0],["2014-04-25",5.4899,5.5168,5.4451,5.4451,570100.0],["2014-04-28",5.4809,5.5347,5.3868,5.4137,992900.0],["2014-04-29",5.4406,5.4764,5.342,5.3778,984400.0],["2014-04-30",5.3891,5.4432,5.3891,5.4297,909900.0],["2014-05-01",5.4117,5.4432,5.3756,5.4252,920600.0],["2014-05-02",5.4252,5.4883,5.4207,5.4432,423600.0],["2014-05-05",5.4162,5.4387,5.3981,5.4207,609800.0],["2014-05-06",5.3981,5.4207,5.3666,5.3711,769000.0],["2014-05-07",5.3891,5.4793,5.3846,5.4658,970400.0],["2014-05-08",5.4613,5.4838,5.3711,5.3801,742300.0],["2014-05-09",5.353,5.4432,5.344,5.4387,416700.0],["2014-05-12",5.4432,5.5334,5.4342,5.5199,475900.0],["2014-05-13",5.5244,5.5334,5.4748,5.4748,547900.0],["2014-05-14",5.4522,5.4522,5.3711,5.3801,648700.0],["2014-05-15",5.3575,5.3801,5.3079,5.3801,868400.0],["2014-05-16",5.362,5.4026,5.3215,5.3891,844200.0],["2014-05-19",5.3846,5.4342,5.3756,5.4071,294300.0],["2014-05-20",5.3846,5.3846,5.3124,5.326,1215600.0],["2014-05-21",5.3485,5.3801,5.326,5.3756,658300.0],["2014-05-22",5.3801,5.4162,5.3711,5.4026,463300.0],["2014-05-23",5.4162,5.4207,5.3891,5.4207,368900.0],["2014-05-27",5.4432,5.4973,5.4162,5.4703,492700.0],["2014-05-28",5.4703,5.4973,5.4387,5.4838,510500.0],["2014-05-29",5.5064,5.5064,5.4071,5.4252,493100.0],["2014-05-30",5.4432,5.4838,5.4342,5.4568,454900.0],["2014-06-02",5.4568,5.4793,5.3981,5.4568,383200.0],["2014-06-03",5.4162,5.4883,5.4162,5.4793,518400.0],["2014-06-04",5.4568,5.4973,5.4522,5.4658,340600.0],["2014-06-05",5.3891,5.5064,5.3891,5.5064,1078800.0],["2014-06-06",5.5334,5.5469,5.4613,5.4703,1247900.0],["2014-06-09",5.4568,5.5379,5.4297,5.5199,874700.0],["2014-06-10",5.5337,5.5429,5.4738,5.5199,1024600.0],["2014-06-11",5.5015,5.5107,5.4232,5.4508,1163300.0],["2014-06-12",5.4324,5.4785,5.4094,5.4554,1399100.0],["2014-06-13",5.4785,5.5291,5.4554,5.5015,742500.0],["2014-06-16",5.4831,5.5107,5.4508,5.5015,630700.0],["2014-06-17",5.5015,5.5889,5.4923,5.5567,540400.0],["2014-06-18",5.5521,5.612,5.5199,5.5705,516000.0],["2014-06-19",5.5751,5.5935,5.5153,5.5567,681200.0],["2014-06-20",5.5843,5.5935,5.5429,5.5567,1082100.0],["2014-06-23",5.5659,5.5659,5.5061,5.5291,385600.0],["2014-06-24",5.5291,5.5843,5.5015,5.5107,796300.0],["2014-06-25",5.4785,5.5337,5.4554,5.5199,526500.0],["2014-06-26",5.5337,5.5567,5.4692,5.5337,502200.0],["2014-06-27",5.4969,5.612,5.4969,5.612,2383600.0],["2014-06-30",5.6166,5.6166,5.5475,5.5982,664300.0],["2014-07-01",5.612,5.6948,5.5751,5.635,788800.0],["2014-07-02",5.6074,5.6488,5.5337,5.5429,686000.0],["2014-07-03",5.5659,5.6212,5.5521,5.6166,229500.0],["2014-07-07",5.5982,5.5982,5.5291,5.5475,572900.0],["2014-07-08",5.5291,5.5613,5.5199,5.5521,644600.0],["2014-07-09",5.5751,5.5797,5.5199,5.5245,375300.0],["2014-07-10",5.4646,5.5245,5.4646,5.4969,482500.0],["2014-07-11",5.4969,5.5337,5.4785,5.5199,571000.0],["2014-07-14",5.5659,5.5843,5.5015,5.5015,324500.0],["2014-07-15",5.5199,5.5337,5.4877,5.5061,588000.0],["2014-07-16",5.5337,5.5337,5.4554,5.4554,485200.0],["2014-07-17",5.437,5.4785,5.4048,5.414,955100.0],["2014-07-18",5.391,5.4877,5.391,5.46,493000.0],["2014-07-21",5.4462,5.4646,5.414,5.4416,391800.0],["2014-07-22",5.4554,5.4646,5.4048,5.437,507900.0],["2014-07-23",5.437,5.4877,5.4094,5.4831,575500.0],["2014-07-24",5.4831,5.5245,5.4554,5.4554,461700.0],["2014-07-25",5.4186,5.4646,5.414,5.4508,558900.0],["2014-07-28",5.4877,5.4877,5.4094,5.437,502100.0],["2014-07-29",5.437,5.4923,5.4278,5.4508,409800.0],["2014-07-30",5.4717,5.5273,5.4485,5.4763,665200.0],["2014-07-31",5.4439,5.4809,5.4161,5.4207,822400.0],["2014-08-01",5.4392,5.4856,5.379,5.4763,876000.0],["2014-08-04",5.4948,5.4995,5.4207,5.4763,781300.0],["2014-08-05",5.4856,5.569,5.4809,5.5226,756500.0],["2014-08-06",5.5041,5.5968,5.5041,5.5504,499100.0],["2014-08-07",5.5597,5.6107,5.5041,5.518,481400.0],["2014-08-08",5.5041,5.5643,5.4948,5.5458,461300.0],["2014-08-11",5.5875,5.6385,5.5458,5.5829,664500.0],["2014-08-12",5.569,5.6107,5.5365,5.5504,362800.0],["2014-08-13",5.5782,5.6246,5.5782,5.606,334500.0],["2014-08-14",5.6153,5.6292,5.5736,5.5829,330300.0],["2014-08-15",5.6292,5.6292,5.5273,5.5597,581700.0],["2014-08-18",5.6014,5.6292,5.569,5.6292,416400.0],["2014-08-19",5.657,5.745,5.6524,5.6941,940600.0],["2014-08-20",5.6709,5.6941,5.6385,5.6663,421100.0],["2014-08-21",5.6616,5.6987,5.6292,5.6941,264700.0],["2014-08-22",5.6894,5.7219,5.6709,5.6848,601300.0],["2014-08-25",5.708,5.708,5.657,5.6848,281800.0],["2014-08-26",5.6802,5.7358,5.6663,5.7265,452900.0],["2014-08-27",5.7219,5.7311,5.6941,5.708,343800.0],["2014-08-28",5.6802,5.7219,5.6663,5.6941,249800.0],["2014-08-29",5.6987,5.7265,5.6616,5.7219,264400.0],["2014-09-02",5.745,5.7636,5.7033,5.7219,504300.0],["2014-09-03",5.745,5.7589,5.6755,5.6802,400500.0],["2014-09-04",5.6941,5.7265,5.6755,5.6894,279800.0],["2014-09-05",5.6663,5.6802,5.6153,5.6755,329000.0],["2014-09-08",5.657,5.6894,5.6153,5.6802,291000.0],["2014-09-09",5.6755,5.6755,5.5829,5.6107,464900.0],["2014-09-10",5.6014,5.6755,5.5782,5.6709,677800.0],["2014-09-11",5.6477,5.7358,5.6477,5.7311,342800.0],["2014-09-12",5.7404,5.7589,5.6802,5.7033,526800.0],["2014-09-15",5.6894,5.7404,5.6524,5.6709,352200.0],["2014-09-16",5.6616,5.7126,5.6199,5.6431,325800.0],["2014-09-17",5.6431,5.6848,5.6199,5.657,395500.0],["2014-09-18",5.6755,5.7172,5.6524,5.6802,404900.0],["2014-09-19",5.6848,5.7404,5.6246,5.6338,636500.0],["2014-09-22",5.6153,5.6338,5.5968,5.606,327600.0],["2014-09-23",5.5921,5.6153,5.5504,5.5551,471000.0],["2014-09-24",5.5782,5.5875,5.5273,5.5597,433400.0],["2014-09-25",5.5458,5.5643,5.4902,5.5087,672400.0],["2014-09-26",5.5041,5.5458,5.4856,5.5365,816700.0],["2014-09-29",5.4995,5.5504,5.4948,5.5319,511800.0],["2014-09-30",5.5365,5.5412,5.4717,5.4763,846700.0],["2014-10-01",5.4809,5.518,5.4578,5.4763,675700.0],["2014-10-02",5.4856,5.5643,5.4856,5.5365,617800.0],["2014-10-03",5.6292,5.7404,5.5597,5.569,749900.0],["2014-10-06",5.606,5.6524,5.5504,5.5504,499100.0],["2014-10-07",5.5504,5.6107,5.518,5.5365,509400.0],["2014-10-08",5.5458,5.6524,5.5458,5.6477,619700.0],["2014-10-09",5.6292,5.6755,5.5597,5.5643,530000.0],["2014-10-10",5.5412,5.6431,5.5412,5.5782,572000.0],["2014-10-13",5.5968,5.6894,5.5875,5.6431,598500.0],["2014-10-14",5.6802,5.7775,5.6616,5.7172,986400.0],["2014-10-15",5.657,5.7636,5.5921,5.6385,781900.0],["2014-10-16",5.5782,5.6941,5.5643,5.6477,833200.0],["2014-10-17",5.7311,5.7311,5.5782,5.5829,509300.0],["2014-10-20",5.569,5.606,5.5551,5.6014,693900.0],["2014-10-21",5.6199,5.6755,5.606,5.6524,457900.0],["2014-10-22",5.6477,5.7126,5.6292,5.6338,561300.0],["2014-10-23",5.6802,5.7821,5.657,5.6709,369000.0],["2014-10-24",5.6848,5.7265,5.6477,5.7172,352200.0],["2014-10-27",5.6987,5.7497,5.6709,5.745,409800.0],["2014-10-28",5.7775,5.8331,5.7497,5.8099,1054900.0],["2014-10-29",5.8655,5.8655,5.7589,5.8609,445500.0],["2014-10-30",5.8609,5.935,5.8377,5.8794,1198100.0],["2014-10-31",5.9304,5.9489,5.8794,5.935,1035700.0],["2014-11-03",5.9582,5.9999,5.9257,5.9396,513100.0],["2014-11-04",5.9257,5.9767,5.9165,5.9628,390800.0],["2014-11-05",5.9931,6.0117,5.9558,5.9838,427600.0],["2014-11-06",5.9698,5.9977,5.9418,5.9884,354000.0],["2014-11-07",5.9977,6.0117,5.9418,6.0117,486000.0],["2014-11-10",6.0117,6.035,5.9838,6.0257,397500.0],["2014-11-11",6.035,6.049,6.0024,6.0071,251900.0],["2014-11-12",5.9884,6.049,5.9791,6.0397,422300.0],["2014-11-13",6.035,6.0397,5.9605,5.9651,540600.0],["2014-11-14",5.9558,5.9931,5.9232,5.9325,538900.0],["2014-11-17",5.9418,5.9791,5.9185,5.9651,1074400.0],["2014-11-18",5.9791,6.035,5.9418,5.9698,447900.0],["2014-11-19",5.9555,5.9555,5.8413,5.8746,779300.0],["2014-11-20",5.8842,6.0031,5.8794,6.0031,545100.0],["2014-11-21",6.0602,6.0792,5.9412,5.946,494700.0],["2014-11-24",5.9745,6.2409,5.9317,5.9983,384900.0],["2014-11-25",6.0078,6.0459,5.965,6.0031,371800.0],["2014-11-26",5.9983,6.0126,5.9698,6.0078,216600.0],["2014-11-28",6.0221,6.0602,5.946,5.9555,286600.0],["2014-12-01",5.946,5.965,5.8984,5.8984,459900.0],["2014-12-02",5.9222,6.0364,5.8937,5.9793,412600.0],["2014-12-03",5.9698,6.0269,5.9032,5.9936,408000.0],["2014-12-04",5.9936,6.0126,5.9603,5.9793,401700.0],["2014-12-05",5.9745,6.0649,5.9745,6.0649,536400.0],["2014-12-08",6.0554,6.0887,5.9745,5.9983,449800.0],["2014-12-09",5.9603,6.0602,5.946,6.0602,852200.0],["2014-12-10",6.0411,6.0697,5.9603,5.965,594800.0],["2014-12-11",5.9936,6.0554,5.9936,6.0364,413300.0],["2014-12-12",5.9745,6.0602,5.9555,5.9555,549600.0],["2014-12-15",5.9793,6.0126,5.8842,5.8889,551100.0],["2014-12-16",5.8699,5.984,5.8699,5.9412,596300.0],["2014-12-17",5.9555,6.0602,5.9079,6.0602,679900.0],["2014-12-18",6.1125,6.141,6.0554,6.1363,520500.0],["2014-12-19",6.122,6.141,6.0792,6.1125,936200.0],["2014-12-22",6.1125,6.1315,6.0839,6.0982,564000.0],["2014-12-23",6.0935,6.1363,6.0554,6.103,503600.0],["2014-12-24",6.103,6.1268,6.0792,6.1125,199200.0],["2014-12-26",6.1363,6.141,6.1077,6.1125,296700.0],["2014-12-29",6.1077,6.1791,6.103,6.1743,623900.0],["2014-12-30",6.1505,6.2266,6.0982,6.1838,395500.0],["2014-12-31",6.2029,6.2076,6.0792,6.0792,560900.0],["2015-01-02",6.1172,6.1458,5.9936,6.0602,606900.0],["2015-01-05",6.0173,6.0744,5.9032,5.9412,783600.0],["2015-01-06",5.965,5.965,5.8366,5.8509,563600.0],["2015-01-07",5.8937,5.927,5.8461,5.9127,535000.0],["2015-01-08",5.9603,6.0269,5.9175,6.0173,559500.0],["2015-01-09",6.0126,6.0126,5.9032,5.9079,376600.0],["2015-01-12",5.9222,5.9317,5.8746,5.9032,469800.0],["2015-01-13",5.946,5.9983,5.8794,5.9555,565500.0],["2015-01-14",5.8984,5.9222,5.8604,5.9127,513500.0],["2015-01-15",5.9127,5.9127,5.8366,5.8509,602500.0],["2015-01-16",5.8366,5.9983,5.8366,5.9936,617700.0],["2015-01-20",6.0031,6.0126,5.8889,5.8889,488700.0],["2015-01-21",5.8651,5.9032,5.8509,5.8984,531200.0],["2015-01-22",5.9412,6.0697,5.9032,6.0697,594300.0],["2015-01-23",6.0649,6.0649,5.9841,5.9983,335600.0],["2015-01-26",5.9888,6.0459,5.9317,6.0221,517700.0],["2015-01-27",5.9698,6.0221,5.9412,5.9603,490200.0],["2015-01-28",5.9983,6.0126,5.8509,5.8651,808800.0],["2015-01-29",5.9127,6.0316,5.8794,6.0316,478200.0],["2015-01-30",5.9841,6.0221,5.8889,5.927,789700.0],["2015-02-02",5.9127,6.0078,5.8604,5.946,905600.0],["2015-02-03",5.965,6.0411,5.965,6.0173,625100.0],["2015-02-04",6.0006,6.1155,6.0006,6.0341,706600.0],["2015-02-05",6.0485,6.1059,6.0245,6.0581,1216400.0],["2015-02-06",6.0724,6.1347,6.0724,6.0916,582000.0],["2015-02-09",6.0628,6.082,6.0197,6.0341,842300.0],["2015-02-10",6.0533,6.0916,5.9958,6.0772,523700.0],["2015-02-11",6.0581,6.082,6.0197,6.0533,434100.0],["2015-02-12",6.0676,6.1251,6.0389,6.1107,368100.0],["2015-02-13",6.1107,6.1251,6.0628,6.1012,354500.0],["2015-02-17",6.1155,6.1203,6.0676,6.1012,320900.0],["2015-02-18",6.0772,6.082,6.0245,6.0389,447400.0],["2015-02-19",6.0197,6.0437,5.9766,6.015,289800.0],["2015-02-20",6.0341,6.0389,5.9431,6.0245,496800.0],["2015-02-23",6.0054,6.0102,5.9671,5.9862,423200.0],["2015-02-24",5.9958,6.0533,5.9814,6.0102,303700.0],["2015-02-25",6.0102,6.0293,5.9671,5.9958,340100.0],["2015-02-26",5.9814,6.0197,5.9479,5.9862,487800.0],["2015-02-27",5.9766,5.9814,5.9383,5.9431,359400.0],["2015-03-02",5.9383,6.0054,5.9144,6.0054,697800.0],["2015-03-03",6.0054,6.0293,5.9766,6.0197,440100.0],["2015-03-04",5.991,6.0245,5.9814,6.0054,558600.0],["2015-03-05",6.0102,6.0293,5.9335,6.0197,372800.0],["2015-03-06",5.9766,6.0772,5.9527,5.9814,523500.0],["2015-03-09",5.9862,6.0245,5.9862,6.0006,279400.0],["2015-03-10",5.9623,5.9623,5.9048,5.9048,406700.0],["2015-03-11",5.9048,5.9096,5.8521,5.8617,833400.0],["2015-03-12",5.9096,6.0197,5.8809,6.0102,626900.0],["2015-03-13",6.015,6.0916,5.924,6.0054,650800.0],["2015-03-16",6.0293,6.0293,5.9527,5.9623,524600.0],["2015-03-17",5.9527,6.0245,5.9288,6.0054,568600.0],["2015-03-18",5.9766,6.0437,5.9719,6.0102,392800.0],["2015-03-19",5.991,6.0054,5.9623,5.9814,419000.0],["2015-03-20",6.0197,6.082,5.9814,6.0533,781900.0],["2015-03-23",6.0437,6.082,6.0102,6.0341,296800.0],["2015-03-24",6.0389,6.0389,5.9958,6.0197,346200.0],["2015-03-25",6.0245,6.0676,5.9335,5.9383,533100.0],["2015-03-26",5.9383,5.9766,5.9048,5.9719,610200.0],["2015-03-27",5.9766,5.991,5.924,5.9575,372300.0],["2015-03-30",5.9958,6.0533,5.9671,6.0245,426300.0],["2015-03-31",5.9766,6.0102,5.9288,5.9862,584900.0],["2015-04-01",5.991,6.0676,5.9048,5.9623,604000.0],["2015-04-02",5.9623,6.0437,5.9623,6.0054,532000.0],["2015-04-06",5.9527,6.0293,5.9479,5.9719,315300.0],["2015-04-07",5.9814,6.0054,5.9431,5.9431,424900.0],["2015-04-08",5.9431,6.0006,5.9431,5.9671,356900.0],["2015-04-09",5.9527,5.9719,5.9,5.9431,279700.0],["2015-04-10",5.9527,5.9527,5.9288,5.9431,159600.0],["2015-04-13",5.9383,5.9719,5.9383,5.9479,242000.0],["2015-04-14",5.9479,5.9479,5.9048,5.9096,226500.0],["2015-04-15",5.924,5.9575,5.9048,5.9431,463600.0],["2015-04-16",5.9288,5.9862,5.9144,5.9671,190300.0],["2015-04-17",5.924,5.9623,5.8617,5.8952,415200.0],["2015-04-20",5.9288,5.9862,5.9144,5.9431,270700.0],["2015-04-21",5.9479,5.9958,5.9096,5.9192,413300.0],["2015-04-22",5.9144,5.9144,5.8617,5.8952,562900.0],["2015-04-23",5.8857,5.9,5.8473,5.8569,449800.0],["2015-04-24",5.8569,5.8665,5.8138,5.8426,345700.0],["2015-04-27",5.8378,5.8761,5.7899,5.809,439900.0],["2015-04-28",5.8186,5.8809,5.7899,5.8809,683500.0],["2015-04-29",5.8833,5.946,5.8351,5.8351,359400.0],["2015-04-30",5.8254,5.9122,5.782,5.7868,1665700.0],["2015-05-01",5.8109,5.8495,5.7627,5.7724,923300.0],["2015-05-04",5.7675,5.8254,5.7579,5.8061,617500.0],["2015-05-05",5.7916,5.8543,5.7579,5.782,902300.0],["2015-05-06",5.8158,5.8543,5.7724,5.8061,1046800.0],["2015-05-07",5.7965,5.864,5.7772,5.8206,1015100.0],["2015-05-08",5.8592,5.8736,5.8158,5.8447,583700.0],["2015-05-11",5.835,5.9315,5.835,5.8592,533000.0],["2015-05-12",5.8447,5.8977,5.8013,5.8592,439500.0],["2015-05-13",5.8592,5.8736,5.8206,5.8543,358900.0],["2015-05-14",5.8833,5.9267,5.8302,5.8785,376700.0],["2015-05-15",5.8881,5.8977,5.8254,5.8399,337500.0],["2015-05-18",5.835,5.8929,5.8302,5.8833,498200.0],["2015-05-19",5.8929,5.917,5.8688,5.9074,390000.0],["2015-05-20",5.9074,5.9219,5.8399,5.8543,362800.0],["2015-05-21",5.8351,5.864,5.7916,5.8206,457900.0],["2015-05-22",5.8254,5.8399,5.7772,5.8013,728100.0],["2015-05-26",5.7965,5.8013,5.7338,5.7386,1126100.0],["2015-05-27",5.7531,5.864,5.7338,5.8495,903600.0],["2015-05-28",5.8592,5.9026,5.7965,5.8109,819300.0],["2015-05-29",5.8013,5.8495,5.782,5.8351,805400.0],["2015-06-01",5.8495,5.8785,5.7965,5.8399,760200.0],["2015-06-02",5.835,5.9219,5.8206,5.9122,857300.0],["2015-06-03",5.9219,5.9315,5.864,5.8785,937900.0],["2015-06-04",5.8592,5.8785,5.7965,5.8399,587500.0],["2015-06-05",5.8495,5.8785,5.8158,5.8785,589700.0],["2015-06-08",5.8688,5.8833,5.8399,5.8399,537500.0],["2015-06-09",5.8302,5.8881,5.7965,5.8399,585800.0],["2015-06-10",5.8596,5.9384,5.8596,5.9187,778100.0],["2015-06-11",5.9384,5.9384,5.8694,5.8743,849700.0],["2015-06-12",5.8694,5.8793,5.8349,5.8497,971900.0],["2015-06-15",5.8349,5.894,5.7857,5.8497,1187500.0],["2015-06-16",5.8349,5.9187,5.8349,5.894,800400.0],["2015-06-17",5.9039,5.9334,5.8694,5.8743,760000.0],["2015-06-18",5.899,5.9334,5.8645,5.9137,802300.0],["2015-06-19",5.9236,5.9285,5.8842,5.9187,1189900.0],["2015-06-22",5.9433,5.9679,5.9285,5.958,369200.0],["2015-06-23",5.9827,5.9925,5.9482,5.9876,411100.0],["2015-06-24",5.963,6.0073,5.9482,5.9777,545300.0],["2015-06-25",5.9925,6.0171,5.9433,5.9777,371300.0],["2015-06-26",6.0073,6.0565,5.9925,6.0516,1868800.0],["2015-06-29",6.0171,6.0467,5.9334,5.9433,655100.0],["2015-06-30",5.9679,6.0024,5.9137,5.9285,750500.0],["2015-07-01",5.9925,5.9925,5.9187,5.9433,789100.0],["2015-07-02",5.9482,5.9482,5.9039,5.9285,611200.0],["2015-07-06",5.8891,5.9679,5.8842,5.958,398800.0],["2015-07-07",5.958,5.9777,5.8793,5.9334,831400.0],["2015-07-08",5.9088,5.9334,5.894,5.9236,477400.0],["2015-07-09",5.958,5.9777,5.9187,5.9482,515000.0],["2015-07-10",5.9827,6.0319,5.963,6.0122,416400.0],["2015-07-13",6.0368,6.0664,6.0073,6.0319,444400.0],["2015-07-14",6.0171,6.0664,6.0073,6.0565,385300.0],["2015-07-15",6.0664,6.0713,6.0073,6.0368,871600.0],["2015-07-16",6.0565,6.0713,6.0221,6.0319,438000.0],["2015-07-17",6.0418,6.0615,5.9285,5.958,412200.0],["2015-07-20",5.9531,5.9777,5.9334,5.9531,473700.0],["2015-07-21",5.9384,5.9974,5.9236,5.9433,563300.0],["2015-07-22",5.9384,5.9777,5.9285,5.9531,360200.0],["2015-07-23",5.9531,5.958,5.9039,5.9137,693600.0],["2015-07-24",5.899,5.9187,5.8645,5.8743,421400.0],["2015-07-27",5.8596,5.8793,5.8349,5.8546,543000.0],["2015-07-28",5.8743,5.8743,5.8103,5.8596,741500.0],["2015-07-29",5.8202,5.9187,5.8202,5.8793,527500.0],["2015-07-30",5.8645,5.8891,5.83,5.8891,535100.0],["2015-07-31",5.894,5.9384,5.8399,5.9187,641800.0],["2015-08-03",5.9384,5.9482,5.8891,5.9433,807100.0],["2015-08-04",5.9334,5.9827,5.9039,5.9531,450000.0],["2015-08-05",5.9854,6.0349,5.9457,5.9606,529700.0],["2015-08-06",5.9705,5.9903,5.9308,5.9556,465200.0],["2015-08-07",5.9209,5.9705,5.9159,5.9655,489700.0],["2015-08-10",5.9953,6.0498,5.9854,6.0349,1110600.0],["2015-08-11",5.9953,6.0449,5.9606,5.9804,299400.0],["2015-08-12",5.9556,5.9854,5.8812,5.9804,848400.0],["2015-08-13",5.9655,6.0052,5.9506,5.9854,362900.0],["2015-08-14",5.9754,6.0449,5.9556,6.0449,255900.0],["2015-08-17",6.025,6.0746,5.9903,6.0498,643700.0],["2015-08-18",6.0548,6.0697,6.0349,6.0399,518100.0],["2015-08-19",6.025,6.0697,5.9953,6.0151,425700.0],["2015-08-20",5.9754,6.0349,5.9407,5.9457,611700.0],["2015-08-21",5.8911,6.0102,5.8713,5.9556,879200.0],["2015-08-24",5.8713,5.9407,5.8366,5.8415,1576600.0],["2015-08-25",5.9606,5.9606,5.7573,5.7573,1072900.0],["2015-08-26",5.8515,5.9258,5.7721,5.911,1083000.0],["2015-08-27",5.9457,6.0002,5.8911,5.9556,689600.0],["2015-08-28",5.9209,5.9953,5.911,5.9655,637400.0],["2015-08-31",5.9258,5.9953,5.906,5.9754,790100.0],["2015-09-01",5.8961,5.9705,5.787,5.8217,1203300.0],["2015-09-02",5.8663,5.8763,5.7969,5.8366,1067500.0],["2015-09-03",5.8465,5.9209,5.8068,5.8911,579600.0],["2015-09-04",5.8366,5.8713,5.8168,5.8564,369100.0],["2015-09-08",5.9159,5.9407,5.8663,5.9358,629400.0],["2015-09-09",5.9506,5.9606,5.8961,5.9011,750500.0],["2015-09-10",5.8961,5.9804,5.8862,5.9506,843200.0],["2015-09-11",5.911,5.9754,5.911,5.9754,618000.0],["2015-09-14",5.9804,6.0349,5.9506,6.0002,467800.0],["2015-09-15",6.0151,6.0399,6.0052,6.0399,421500.0],["2015-09-16",6.0548,6.0548,6.0101,6.0449,313300.0],["2015-09-17",6.025,6.0647,5.9457,6.0101,945900.0],["2015-09-18",5.9407,5.9705,5.9258,5.9358,1066700.0],["2015-09-21",5.9606,6.025,5.9457,6.0151,589400.0],["2015-09-22",5.9655,6.0151,5.9407,6.0101,751700.0],["2015-09-23",6.0102,6.0548,5.9754,6.0052,581000.0],["2015-09-24",5.9754,6.0548,5.9606,6.0498,439400.0],["2015-09-25",6.0895,6.1143,6.0449,6.0498,668700.0],["2015-09-28",6.0548,6.0597,6.0052,6.0151,528400.0],["2015-09-29",6.025,6.0548,5.9754,6.0002,567900.0],["2015-09-30",6.0449,6.0597,5.9854,6.0101,621900.0],["2015-10-01",6.025,6.0399,5.9457,6.0101,644000.0],["2015-10-02",5.9754,5.9903,5.8614,5.9804,663300.0],["2015-10-05",6.0102,6.0845,6.0002,6.0746,475100.0],["2015-10-06",6.0796,6.0945,6.0449,6.0597,543000.0],["2015-10-07",6.0845,6.154,6.0597,6.149,498900.0],["2015-10-08",6.1292,6.1986,6.1242,6.1936,427600.0],["2015-10-09",6.1936,6.2085,6.1192,6.144,409900.0],["2015-10-12",6.1391,6.2035,6.1242,6.2035,457000.0],["2015-10-13",6.1788,6.2085,6.1391,6.154,260600.0],["2015-10-14",6.154,6.1788,6.0597,6.0796,586700.0],["2015-10-15",6.1093,6.2184,6.0796,6.2184,658400.0],["2015-10-16",6.2333,6.2531,6.1688,6.2035,365900.0],["2015-10-19",6.1788,6.2482,6.1788,6.2333,321100.0],["2015-10-20",6.2234,6.2928,6.2135,6.2878,316100.0],["2015-10-21",6.2978,6.3275,6.2135,6.2135,346800.0],["2015-10-22",6.2333,6.3721,6.2333,6.3424,615100.0],["2015-10-23",6.3721,6.4019,6.3126,6.3969,597800.0],["2015-10-26",6.392,6.4019,6.3523,6.392,235700.0],["2015-10-27",6.3622,6.4168,6.3275,6.3622,503300.0],["2015-10-28",6.392,6.4812,6.3771,6.4812,1060400.0],["2015-10-29",6.4317,6.5705,6.2085,6.5457,705300.0],["2015-10-30",6.5606,6.5705,6.3969,6.4366,739100.0],["2015-11-02",6.4614,6.511,6.3969,6.4614,528000.0],["2015-11-03",6.4416,6.4961,6.4217,6.4564,562000.0],["2015-11-04",6.4589,6.5188,6.449,6.5089,419400.0],["2015-11-05",6.5188,6.6087,6.5188,6.5937,390600.0],["2015-11-06",6.6137,6.6686,6.5887,6.6486,542800.0],["2015-11-09",6.6586,6.6636,6.5338,6.5638,782600.0],["2015-11-10",6.5338,6.5937,6.5089,6.5638,611100.0],["2015-11-11",6.5638,6.5887,6.4889,6.5139,666000.0],["2015-11-12",6.4889,6.5039,6.429,6.434,496100.0],["2015-11-13",6.3941,6.444,6.3591,6.3791,523300.0],["2015-11-16",6.3841,6.4739,6.3292,6.4589,568600.0],["2015-11-17",6.4839,6.4989,6.414,6.424,382300.0],["2015-11-18",6.4342,6.4698,6.3578,6.4647,558000.0],["2015-11-19",6.4698,6.4851,6.424,6.4647,420500.0],["2015-11-20",6.4953,6.5207,6.4698,6.4902,356700.0],["2015-11-23",6.4698,6.5513,6.4647,6.5105,373000.0],["2015-11-24",6.4851,6.5564,6.424,6.5156,608200.0],["2015-11-25",6.5156,6.5564,6.48,6.5105,540100.0],["2015-11-27",6.5156,6.5513,6.4749,6.5309,209000.0],["2015-11-30",6.5513,6.6174,6.5258,6.6022,818100.0],["2015-12-01",6.6225,6.6582,6.5767,6.6429,433900.0],["2015-12-02",6.6327,6.6531,6.5055,6.5207,440900.0],["2015-12-03",6.5309,6.5767,6.4647,6.4698,523300.0],["2015-12-04",6.5004,6.5716,6.4596,6.5614,569700.0],["2015-12-07",6.5564,6.592,6.4495,6.5105,795800.0],["2015-12-08",6.48,6.5462,6.4291,6.4596,473100.0],["2015-12-09",6.4647,6.5055,6.368,6.4291,627700.0],["2015-12-10",6.4342,6.4851,6.4087,6.4545,514400.0],["2015-12-11",6.3731,6.424,6.368,6.4138,839400.0],["2015-12-14",6.4189,6.4698,6.2509,6.2662,1439400.0],["2015-12-15",6.312,6.4342,6.312,6.4036,579600.0],["2015-12-16",6.4342,6.5105,6.368,6.4902,635400.0],["2015-12-17",6.5004,6.5258,6.424,6.4545,317500.0],["2015-12-18",6.4138,6.4495,6.3069,6.3069,1464700.0],["2015-12-21",6.3426,6.3731,6.2204,6.3527,1025900.0],["2015-12-22",6.3731,6.3833,6.2357,6.3782,636000.0],["2015-12-23",6.4036,6.4596,6.368,6.4596,395900.0],["2015-12-24",6.4444,6.5105,6.4444,6.4698,190300.0],["2015-12-28",6.4393,6.4698,6.4138,6.4698,273700.0],["2015-12-29",6.5004,6.5462,6.4342,6.5411,508500.0],["2015-12-30",6.5462,6.5716,6.5004,6.5156,614500.0],["2015-12-31",6.5004,6.5004,6.3884,6.3935,389200.0],["2016-01-04",6.312,6.4291,6.2611,6.2967,940500.0],["2016-01-05",6.2967,6.3426,6.2662,6.3426,454200.0],["2016-01-06",6.2662,6.3222,6.256,6.2866,698100.0],["2016-01-07",6.2357,6.4138,6.1389,6.1593,1339500.0],["2016-01-08",6.1848,6.2,6.0422,6.0524,867000.0],["2016-01-11",6.0626,6.1084,6.0371,6.0677,489600.0],["2016-01-12",6.1084,6.1237,6.0371,6.1186,949500.0],["2016-01-13",6.1389,6.1491,5.971,6.0321,1251200.0],["2016-01-14",6.0422,6.0931,6.0117,6.0219,878600.0],["2016-01-15",5.8895,5.9811,5.7979,5.9811,1296100.0],["2016-01-19",6.0117,6.027,5.9353,5.9964,538900.0],["2016-01-20",5.9252,6.0524,5.8641,6.0015,692600.0],["2016-01-21",5.9964,6.0728,5.9557,5.9811,716600.0],["2016-01-22",6.0575,6.1186,5.9862,6.0931,635700.0],["2016-01-25",6.0779,6.0982,5.9557,5.971,496600.0],["2016-01-26",5.9862,6.0779,5.9659,6.0779,586100.0],["2016-01-27",6.0473,6.1339,6.0066,6.0422,536700.0],["2016-01-28",6.1135,6.1339,5.9964,6.0015,572700.0],["2016-01-29",6.027,6.2458,6.0168,6.2458,966700.0],["2016-02-01",6.2306,6.2509,6.1339,6.2,792400.0],["2016-02-02",6.1593,6.1898,6.1237,6.1695,721200.0],["2016-02-03",6.2131,6.2131,6.0849,6.131,718400.0],["2016-02-04",6.1362,6.2336,6.1362,6.2028,672000.0],["2016-02-05",6.1977,6.2387,6.1413,6.1515,891000.0],["2016-02-08",6.0952,6.2848,6.0849,6.2695,721400.0],["2016-02-09",6.2233,6.2592,6.1567,6.2028,680700.0],["2016-02-10",6.2489,6.3207,6.1977,6.2028,522200.0],["2016-02-11",6.1157,6.2233,6.1054,6.1823,741000.0],["2016-02-12",6.2284,6.3053,6.2028,6.2848,502900.0],["2016-02-16",6.3053,6.3976,6.2848,6.3515,603000.0],["2016-02-17",6.3771,6.4386,6.3361,6.3617,673500.0],["2016-02-18",6.3617,6.4335,6.3412,6.3822,596700.0],["2016-02-19",6.372,6.4335,6.2797,6.372,511700.0],["2016-02-22",6.4181,6.4591,6.3976,6.413,419300.0],["2016-02-23",6.3976,6.4232,6.3361,6.3976,569800.0],["2016-02-24",6.3361,6.3976,6.3105,6.3874,430600.0],["2016-02-25",6.3976,6.4591,6.3822,6.4489,419100.0],["2016-02-26",6.4694,6.4745,6.4079,6.4386,450900.0],["2016-02-29",6.4489,6.5104,6.413,6.4437,670900.0],["2016-03-01",6.4745,6.5258,6.4489,6.5053,602100.0],["2016-03-02",6.5104,6.5155,6.4386,6.5104,627500.0],["2016-03-03",6.5053,6.536,6.4694,6.5104,425400.0],["2016-03-04",6.536,6.6027,6.5001,6.5924,520900.0],["2016-03-07",6.5719,6.6744,6.4745,6.6539,729100.0],["2016-03-08",6.6078,6.6693,6.5975,6.6078,503800.0],["2016-03-09",6.6334,6.6488,6.5463,6.5924,418800.0],["2016-03-10",6.6129,6.6539,6.5719,6.6078,349600.0],["2016-03-11",6.6488,6.7052,6.6129,6.7001,759700.0],["2016-03-14",6.6744,6.7667,6.5668,6.6539,639100.0],["2016-03-15",6.6232,6.6796,6.5924,6.6078,283200.0],["2016-03-16",6.5975,6.6796,6.5822,6.6488,448200.0],["2016-03-17",6.6283,6.8333,6.618,6.8077,684400.0],["2016-03-18",6.8436,6.8538,6.7872,6.8128,1033100.0],["2016-03-21",6.8026,6.8282,6.5822,6.7616,355700.0],["2016-03-22",6.7257,6.7564,6.7052,6.7359,384700.0],["2016-03-23",6.7154,6.7513,6.659,6.659,593200.0],["2016-03-24",6.6488,6.7616,6.618,6.7359,669700.0],["2016-03-28",6.7154,6.8897,6.6949,6.7975,1043100.0],["2016-03-29",6.8026,6.8487,6.7411,6.8436,479700.0],["2016-03-30",6.8487,6.9051,6.8385,6.8692,553300.0],["2016-03-31",6.859,6.8897,6.7923,6.7975,576300.0],["2016-04-01",6.7462,6.8333,6.7462,6.7975,531700.0],["2016-04-04",6.818,6.818,6.7718,6.777,335700.0],["2016-04-05",6.7411,6.7667,6.6232,6.6334,968600.0],["2016-04-06",6.6437,6.7052,6.6283,6.6693,511400.0],["2016-04-07",6.6283,6.659,6.536,6.5616,638400.0],["2016-04-08",6.6129,6.6847,6.5104,6.6027,367000.0],["2016-04-11",6.6232,6.6949,6.6078,6.6283,496300.0],["2016-04-12",6.6334,6.7103,6.618,6.6847,450300.0],["2016-04-13",6.7001,6.7667,6.6744,6.7667,575200.0],["2016-04-14",6.7667,6.8333,6.7154,6.8128,613100.0],["2016-04-15",6.7821,6.8333,6.7616,6.818,542300.0],["2016-04-18",6.7872,6.8436,6.7564,6.8436,406700.0],["2016-04-19",6.859,6.8692,6.8231,6.859,293900.0],["2016-04-20",6.8641,6.8846,6.8231,6.8692,322000.0],["2016-04-21",6.859,6.8641,6.8077,6.8231,521600.0],["2016-04-22",6.8128,6.8641,6.7923,6.8282,464200.0],["2016-04-25",6.8282,6.8333,6.7513,6.8026,555800.0],["2016-04-26",6.8026,6.8949,6.7975,6.8385,672000.0],["2016-04-27",6.8487,6.8692,6.8077,6.8282,437600.0],["2016-04-28",6.8026,6.8436,6.7616,6.8436,387100.0],["2016-04-29",6.8282,6.8744,6.7513,6.8128,720200.0],["2016-05-02",6.8436,6.8897,6.8026,6.8692,403500.0],["2016-05-03",6.8538,6.8538,6.7718,6.8077,386000.0],["2016-05-04",6.8051,6.8464,6.7535,6.7948,326400.0],["2016-05-05",6.8258,6.8722,6.7948,6.8,503000.0],["2016-05-06",6.7535,6.8258,6.6916,6.8258,371700.0],["2016-05-09",6.7948,6.8464,6.7845,6.8206,407600.0],["2016-05-10",6.8516,6.9135,6.8258,6.8877,283400.0],["2016-05-11",6.8825,6.9186,6.8464,6.8516,330700.0],["2016-05-12",6.867,6.9083,6.8516,6.8877,365600.0],["2016-05-13",6.867,6.929,6.8154,6.8619,431800.0],["2016-05-16",6.8825,6.9496,6.8567,6.9083,547800.0],["2016-05-17",6.9083,6.929,6.7845,6.8103,629700.0],["2016-05-18",6.8,6.9135,6.8,6.9135,745300.0],["2016-05-19",6.9032,6.9238,6.8,6.8258,381000.0],["2016-05-20",6.8619,6.9548,6.8361,6.8928,381700.0],["2016-05-23",6.8928,6.898,6.8464,6.867,288800.0],["2016-05-24",6.9135,7.0167,6.8877,6.996,555000.0],["2016-05-25",7.0063,7.0425,6.9032,6.9857,463600.0],["2016-05-26",6.9857,6.9909,6.9548,6.9651,187000.0],["2016-05-27",6.9651,7.0115,6.9599,7.0115,264900.0],["2016-05-31",7.0115,7.0218,6.9805,7.0063,453500.0],["2016-06-01",6.9857,7.0631,6.9702,7.0528,550400.0],["2016-06-02",7.0321,7.0528,6.9754,7.0528,333100.0],["2016-06-03",7.0167,7.0218,6.9238,7.0115,411200.0],["2016-06-06",7.0167,7.0837,7.0115,7.0631,401500.0],["2016-06-07",7.0631,7.0631,7.0167,7.0218,306900.0],["2016-06-08",7.0534,7.1164,7.0008,7.1007,417700.0],["2016-06-09",7.0691,7.1164,7.0271,7.1059,533900.0],["2016-06-10",7.0481,7.0744,7.0166,7.0586,681000.0],["2016-06-13",7.0323,7.0954,6.9693,6.9798,366000.0],["2016-06-14",6.9693,7.0008,6.9114,6.9325,407000.0],["2016-06-15",6.9535,7.0218,6.9114,6.9325,553700.0],["2016-06-16",6.9009,6.9535,6.8799,6.9482,479800.0],["2016-06-17",6.9587,7.0008,6.9167,6.9903,1121200.0],["2016-06-20",7.0428,7.0901,7.0376,7.0481,443100.0],["2016-06-21",7.0744,7.0954,7.0166,7.0691,536300.0],["2016-06-22",7.0744,7.1269,7.0586,7.0639,596600.0],["2016-06-23",7.1059,7.2005,7.1007,7.2005,672200.0],["2016-06-24",7.0218,7.1427,6.9588,7.0744,1994300.0],["2016-06-27",6.9955,7.0323,6.9693,7.0061,1376000.0],["2016-06-28",7.0323,7.1217,7.0113,7.1059,763800.0],["2016-06-29",7.169,7.1742,7.1059,7.1585,724300.0],["2016-06-30",7.1742,7.3319,7.1427,7.3319,721700.0],["2016-07-01",7.3109,7.3529,7.2794,7.3162,351700.0],["2016-07-05",7.2846,7.2846,7.211,7.2636,544100.0],["2016-07-06",7.2215,7.2846,7.1059,7.2741,652700.0],["2016-07-07",7.2741,7.3162,7.2531,7.2899,351700.0],["2016-07-08",7.3319,7.3845,7.3162,7.3582,602000.0],["2016-07-11",7.3635,7.4108,7.3529,7.374,686100.0],["2016-07-12",7.4108,7.4948,7.3845,7.4686,670600.0],["2016-07-13",7.4686,7.4896,7.4423,7.4738,435500.0],["2016-07-14",7.5054,7.5316,7.4738,7.4738,353900.0],["2016-07-15",7.5106,7.5159,7.4581,7.5054,302400.0],["2016-07-18",7.5264,7.5264,7.4791,7.5054,224900.0],["2016-07-19",7.5054,7.5054,7.4528,7.4581,312600.0],["2016-07-20",7.4791,7.4948,7.4423,7.4633,295600.0],["2016-07-21",7.4843,7.4843,7.4002,7.4213,198600.0],["2016-07-22",7.4423,7.4948,7.395,7.4738,220800.0],["2016-07-25",7.4528,7.4686,7.374,7.4581,287800.0],["2016-07-26",7.437,7.4896,7.4108,7.4423,267100.0],["2016-07-27",7.4423,7.4423,7.395,7.4318,524400.0],["2016-07-28",7.4581,7.5264,7.3529,7.5001,313600.0],["2016-07-29",7.4948,7.5001,7.4475,7.4475,578200.0],["2016-08-01",7.3897,7.437,7.3477,7.3687,645000.0],["2016-08-02",7.3529,7.4002,7.3319,7.3372,429300.0],["2016-08-03",7.3187,7.4191,7.3187,7.3927,422400.0],["2016-08-04",7.3927,7.4403,7.3663,7.4033,336200.0],["2016-08-05",7.4191,7.5249,7.4139,7.5249,397400.0],["2016-08-08",7.5513,7.5513,7.4667,7.4879,498400.0],["2016-08-09",7.472,7.5355,7.4562,7.4826,493000.0],["2016-08-10",7.4932,7.5196,7.4667,7.472,481900.0],["2016-08-11",7.4985,7.5672,7.4614,7.4826,288700.0],["2016-08-12",7.4614,7.472,7.4244,7.4509,194700.0],["2016-08-15",7.4403,7.4932,7.435,7.472,453800.0],["2016-08-16",7.4773,7.4826,7.4139,7.4191,417300.0],["2016-08-17",7.4191,7.4562,7.4138,7.4403,187100.0],["2016-08-18",7.4403,7.4773,7.4403,7.472,233900.0],["2016-08-19",7.472,7.4826,7.435,7.472,426200.0],["2016-08-22",7.4667,7.4932,7.435,7.4932,342800.0],["2016-08-23",7.5037,7.5619,7.5037,7.5196,279500.0],["2016-08-24",7.509,7.5249,7.4667,7.4932,327900.0],["2016-08-25",7.4932,7.5619,7.4562,7.5619,377100.0],["2016-08-26",7.5461,7.5831,7.4985,7.5408,281700.0],["2016-08-29",7.5302,7.5566,7.5143,7.5513,271500.0],["2016-08-30",7.5408,7.6042,7.5408,7.6042,343200.0],["2016-08-31",7.5989,7.6201,7.5355,7.6042,531400.0],["2016-09-01",7.6201,7.6412,7.5513,7.6148,456700.0],["2016-09-02",7.6412,7.6624,7.6095,7.6201,417400.0],["2016-09-06",7.6254,7.6465,7.5408,7.5619,444100.0],["2016-09-07",7.5672,7.6148,7.5302,7.6042,272700.0],["2016-09-08",7.6042,7.6201,7.5778,7.5831,251300.0],["2016-09-09",7.5408,7.5831,7.5143,7.5196,350100.0],["2016-09-12",7.4932,7.5672,7.4614,7.5672,343000.0],["2016-09-13",7.5196,7.5196,7.3768,7.4403,492700.0],["2016-09-14",7.4297,7.472,7.3398,7.3557,426100.0],["2016-09-15",7.361,7.4191,7.3398,7.361,439000.0],["2016-09-16",7.3663,7.3768,7.2711,7.3028,960800.0],["2016-09-19",7.3345,7.3663,7.2975,7.3451,354100.0],["2016-09-20",7.3874,7.435,7.3715,7.3927,236300.0],["2016-09-21",7.4138,7.509,7.4033,7.4403,218800.0],["2016-09-22",7.4667,7.5778,7.4614,7.5619,376200.0],["2016-09-23",7.5355,7.5672,7.4985,7.5249,249900.0],["2016-09-26",7.4826,7.509,7.4086,7.4086,286600.0],["2016-09-27",7.4086,7.509,7.3927,7.4667,230100.0],["2016-09-28",7.472,7.4985,7.4086,7.4826,287900.0],["2016-09-29",7.4826,7.4826,7.3715,7.3768,301300.0],["2016-09-30",7.4086,7.4773,7.398,7.4403,438200.0],["2016-10-03",7.398,7.4033,7.361,7.3663,229700.0],["2016-10-04",7.3927,7.4138,7.3081,7.3557,314800.0],["2016-10-05",7.3345,7.4509,7.324,7.4244,292700.0],["2016-10-06",7.4297,7.4403,7.3715,7.4033,297000.0],["2016-10-07",7.4191,7.4667,7.361,7.3927,369700.0],["2016-10-10",7.4297,7.4879,7.4297,7.4667,191700.0],["2016-10-11",7.4667,7.4985,7.3504,7.3768,313500.0],["2016-10-12",7.3874,7.4826,7.3874,7.4509,258300.0],["2016-10-13",7.398,7.435,7.3398,7.3927,401600.0],["2016-10-14",7.4562,7.4826,7.398,7.4086,248400.0],["2016-10-17",7.4033,7.4297,7.3874,7.4138,159300.0],["2016-10-18",7.4509,7.4826,7.4403,7.4562,182200.0],["2016-10-19",7.4562,7.5408,7.4456,7.4985,159900.0],["2016-10-20",7.4932,7.5249,7.4509,7.4879,177700.0],["2016-10-21",7.4244,7.4826,7.4244,7.4667,146900.0],["2016-10-24",7.5143,7.5778,7.5037,7.5302,166900.0],["2016-10-25",7.5408,7.5566,7.5037,7.5566,325200.0],["2016-10-26",7.5196,7.5619,7.4614,7.4879,283600.0],["2016-10-27",7.6307,7.7787,7.5566,7.7576,652800.0],["2016-10-28",7.7946,7.8475,7.5778,7.784,808800.0],["2016-10-31",7.821,7.8369,7.6994,7.7576,615300.0],["2016-11-01",7.7787,7.8105,7.6307,7.6624,524900.0],["2016-11-02",7.665,7.697,7.5853,7.6225,425700.0],["2016-11-03",7.6438,7.7129,7.6438,7.665,448600.0],["2016-11-04",7.6863,7.7129,7.6438,7.6544,348700.0],["2016-11-07",7.7768,7.8087,7.7395,7.8033,330700.0],["2016-11-08",7.7661,7.814,7.7395,7.7874,333800.0],["2016-11-09",7.83,8.0693,7.7768,8.048,625700.0],["2016-11-10",8.1119,8.3725,8.0534,8.3353,688900.0],["2016-11-11",8.3459,8.5959,8.3353,8.548,1013700.0],["2016-11-14",8.6863,8.7183,8.5587,8.681,648400.0],["2016-11-15",8.6544,8.7183,8.4683,8.7129,622600.0],["2016-11-16",8.6804,8.7996,8.648,8.7292,697900.0],["2016-11-17",8.7454,8.7942,8.6913,8.7346,489400.0],["2016-11-18",8.7671,8.8158,8.7454,8.7833,621300.0],["2016-11-21",8.7833,8.7888,8.6859,8.7671,684400.0],["2016-11-22",8.7725,8.7996,8.6642,8.7129,860600.0],["2016-11-23",8.6913,8.7075,8.4638,8.5776,2370900.0],["2016-11-25",8.5559,8.7292,8.5559,8.6588,576300.0],["2016-11-28",8.6155,8.648,8.583,8.5992,459600.0],["2016-11-29",8.6588,8.7184,8.5992,8.6696,676200.0],["2016-11-30",8.74,8.7617,8.5938,8.6155,497900.0],["2016-12-01",8.6263,8.7075,8.6155,8.6805,584600.0],["2016-12-02",8.7292,8.7292,8.6101,8.6425,502000.0],["2016-12-05",8.6913,8.7238,8.6317,8.7238,635800.0],["2016-12-06",8.7238,8.7671,8.6588,8.7184,940700.0],["2016-12-07",8.74,8.8808,8.7292,8.8537,868500.0],["2016-12-08",8.8321,8.9566,8.7617,8.9404,822700.0],["2016-12-09",8.9295,9.0433,8.8754,8.9999,668400.0],["2016-12-12",8.9566,9.0162,8.7779,8.7942,958500.0],["2016-12-13",8.8591,8.8808,8.7671,8.8646,611200.0],["2016-12-14",8.8267,8.8808,8.7509,8.7888,578400.0],["2016-12-15",8.8267,8.9133,8.8104,8.8483,838900.0],["2016-12-16",8.8754,8.962,8.8212,8.8483,1207300.0],["2016-12-19",8.8321,8.8862,8.7346,8.8862,427100.0],["2016-12-20",8.87,8.9458,8.8375,8.8808,583400.0],["2016-12-21",8.8429,8.9079,8.8267,8.8754,370600.0],["2016-12-22",8.8971,8.9512,8.8429,8.935,472500.0],["2016-12-23",8.9025,8.9241,8.8592,8.9079,293100.0],["2016-12-27",8.9133,9.0378,8.9079,9.0216,441200.0],["2016-12-28",9.0595,9.2166,9.0595,9.1624,1670900.0],["2016-12-29",9.1624,9.2274,8.9675,9.0324,1683400.0],["2016-12-30",9.0216,9.0324,8.8916,8.9133,654100.0],["2017-01-03",9.0162,9.092,8.9241,9.0324,1167700.0],["2017-01-04",9.0758,9.1949,9.0487,9.1082,968700.0],["2017-01-05",9.092,9.092,8.8483,8.8971,1023000.0],["2017-01-06",8.8971,8.9404,8.8537,8.8592,652500.0],["2017-01-09",8.8267,8.8483,8.7238,8.7942,845800.0],["2017-01-10",8.8321,8.8916,8.7671,8.87,668300.0],["2017-01-11",8.8754,8.9025,8.8104,8.8754,601500.0],["2017-01-12",8.8483,8.8916,8.6804,8.7454,564500.0],["2017-01-13",8.7942,8.8537,8.7563,8.7671,495900.0],["2017-01-17",8.7346,8.7346,8.5721,8.5776,512100.0],["2017-01-18",8.5938,8.6425,8.5559,8.6371,518300.0],["2017-01-19",8.6317,8.6371,8.5667,8.6046,451600.0],["2017-01-20",8.6101,8.675,8.6101,8.6209,457500.0],["2017-01-23",8.5938,8.6101,8.5613,8.5776,415300.0],["2017-01-24",8.5884,8.675,8.5505,8.648,544900.0],["2017-01-25",8.7292,8.7346,8.6588,8.6805,725200.0],["2017-01-26",8.6804,8.7292,8.6425,8.7075,394400.0],["2017-01-27",8.5126,8.7184,8.4747,8.5559,617800.0],["2017-01-30",8.4693,8.5234,8.3393,8.3447,911200.0],["2017-01-31",8.3014,8.3772,8.2527,8.3664,876700.0],["2017-02-01",8.429,8.4671,8.3038,8.3255,616700.0],["2017-02-02",8.3201,8.3201,8.2439,8.282,494900.0],["2017-02-03",8.3364,8.4235,8.2983,8.3963,605600.0],["2017-02-06",8.4018,8.4344,8.2439,8.2493,875300.0],["2017-02-07",8.2384,8.2983,8.2057,8.2275,429500.0],["2017-02-08",8.1949,8.233,8.1622,8.1622,474900.0],["2017-02-09",8.1622,8.2874,8.1622,8.2656,711100.0],["2017-02-10",8.2929,8.2929,8.1894,8.2711,437700.0],["2017-02-13",8.2983,8.3364,8.2439,8.2656,379600.0],["2017-02-14",8.2765,8.331,8.2221,8.2765,492200.0],["2017-02-15",8.2547,8.3092,8.2384,8.2711,1272500.0],["2017-02-16",8.2874,8.3364,8.2439,8.331,737800.0],["2017-02-17",8.331,8.4235,8.2656,8.3909,951700.0],["2017-02-21",8.4072,8.4127,8.3201,8.3364,401700.0],["2017-02-22",8.3364,8.4072,8.3146,8.331,675900.0],["2017-02-23",8.3364,8.3745,8.2711,8.3691,797500.0],["2017-02-24",8.3146,8.3582,8.2874,8.3255,490800.0],["2017-02-27",8.3146,8.3528,8.2874,8.3201,405200.0],["2017-02-28",8.2765,8.2874,8.184,8.2166,494900.0],["2017-03-01",8.233,8.3691,8.233,8.3419,554200.0],["2017-03-02",8.3364,8.3636,8.2112,8.2166,386500.0],["2017-03-03",8.2384,8.2765,8.1731,8.1949,448300.0],["2017-03-06",8.1949,8.1949,8.1023,8.1404,423400.0],["2017-03-07",8.0968,8.1622,8.0968,8.1023,397400.0],["2017-03-08",8.1241,8.1567,8.0043,8.0043,573800.0],["2017-03-09",7.9825,8.0478,7.977,7.9934,723300.0],["2017-03-10",7.9934,8.0424,7.9498,8.0152,399900.0],["2017-03-13",7.9988,8.1241,7.9662,8.086,746800.0],["2017-03-14",8.0533,8.0805,8.0097,8.0696,297500.0],["2017-03-15",8.086,8.1186,8.0261,8.0587,393700.0],["2017-03-16",8.0696,8.1186,8.0696,8.086,455600.0],["2017-03-17",8.0533,8.184,8.0478,8.1458,1105200.0],["2017-03-20",8.1404,8.1404,8.0369,8.0424,422000.0],["2017-03-21",8.0914,8.0914,7.8246,7.8681,1157800.0],["2017-03-22",7.8246,7.8899,7.7974,7.8464,857300.0],["2017-03-23",7.8573,7.977,7.8518,7.9008,637900.0],["2017-03-24",7.9335,7.9498,7.8137,7.8355,654700.0],["2017-03-27",7.732,7.8954,7.7157,7.8845,528200.0],["2017-03-28",7.8736,7.9498,7.83,7.9117,645900.0],["2017-03-29",7.9063,7.928,7.8355,7.9008,653600.0],["2017-03-30",7.9008,8.0152,7.9008,7.9825,444300.0],["2017-03-31",7.9771,8.0261,7.9498,7.9662,691800.0],["2017-04-03",7.9879,8.1676,7.9498,7.9771,739600.0],["2017-04-04",7.9607,8.0261,7.9498,7.9716,593400.0],["2017-04-05",8.0152,8.0478,7.8518,7.8627,514800.0],["2017-04-06",7.879,7.9172,7.8137,7.8954,551400.0],["2017-04-07",7.8464,7.9226,7.8137,7.8899,879300.0],["2017-04-10",7.9008,7.9662,7.8464,7.879,480800.0],["2017-04-11",7.8409,7.9662,7.8409,7.9553,367400.0],["2017-04-12",7.9335,7.9553,7.8518,7.9008,343600.0],["2017-04-13",7.8627,7.8899,7.7865,7.7865,414700.0],["2017-04-17",7.7974,7.8899,7.7701,7.8899,326000.0],["2017-04-18",7.8681,7.9226,7.8355,7.8954,386100.0],["2017-04-19",7.9226,7.9988,7.9226,7.9498,463800.0],["2017-04-20",7.9825,8.0315,7.9662,8.0206,413700.0],["2017-04-21",8.0206,8.0696,7.9662,8.0424,449900.0],["2017-04-24",8.1676,8.2057,8.1241,8.135,397100.0],["2017-04-25",8.1567,8.2003,8.0696,8.0805,503800.0],["2017-04-26",8.0587,8.1622,8.0424,8.0968,637400.0],["2017-04-27",8.1404,8.1785,7.977,8.0642,499700.0],["2017-04-28",8.0533,8.1186,7.9389,7.9662,708400.0],["2017-05-01",7.9771,8.0097,7.9226,7.9825,572900.0],["2017-05-02",7.9825,7.9988,7.879,7.8845,578300.0],["2017-05-03",7.8598,7.9913,7.8379,7.9803,374000.0],["2017-05-04",8.0296,8.0844,7.9968,8.0296,403400.0],["2017-05-05",8.0461,8.0515,7.9803,8.0242,350400.0],["2017-05-08",8.0242,8.0461,7.9365,7.9694,324900.0],["2017-05-09",7.9749,8.0077,7.8872,7.931,395900.0],["2017-05-10",7.9256,7.9858,7.8982,7.9475,388200.0],["2017-05-11",7.9201,7.9256,7.8324,7.8434,374800.0],["2017-05-12",7.8105,7.8105,7.7393,7.7558,503800.0],["2017-05-15",7.7886,7.8325,7.7558,7.7832,459200.0],["2017-05-16",7.7941,7.8215,7.6627,7.7065,625200.0],["2017-05-17",7.6572,7.6791,7.5695,7.5969,728300.0],["2017-05-18",7.5641,7.6791,7.5586,7.6407,562600.0],["2017-05-19",7.6407,7.701,7.6079,7.6353,651200.0],["2017-05-22",7.6517,7.6627,7.6079,7.6298,512800.0],["2017-05-23",7.6517,7.7119,7.6188,7.6846,425100.0],["2017-05-24",7.6846,7.6955,7.5915,7.6298,574900.0],["2017-05-25",7.6517,7.6681,7.586,7.6024,327200.0],["2017-05-26",7.6079,7.6353,7.5586,7.6024,330300.0],["2017-05-30",7.575,7.6243,7.5257,7.5969,396500.0],["2017-05-31",7.6188,7.6188,7.5312,7.5695,384000.0],["2017-06-01",7.5969,7.6572,7.5586,7.6462,543300.0],["2017-06-02",7.6134,7.7448,7.5586,7.6681,513000.0],["2017-06-05",7.6736,7.7393,7.6736,7.6791,369400.0],["2017-06-06",7.6572,7.6572,7.5148,7.586,553200.0],["2017-06-07",7.6079,7.6681,7.586,7.5969,443400.0],["2017-06-08",7.5915,7.8105,7.5531,7.7777,503200.0],["2017-06-09",7.8051,8.0844,7.7777,8.0734,725500.0],["2017-06-12",8.057,8.1611,7.9584,7.9913,403900.0],["2017-06-13",8.0077,8.057,7.9584,8.0077,406700.0],["2017-06-14",7.9966,8.03,7.8963,8.0244,521500.0],["2017-06-15",7.9799,8.0857,7.9576,7.9799,386200.0],["2017-06-16",7.9074,7.9464,7.8684,7.9408,821800.0],["2017-06-19",7.9631,8.0189,7.874,7.9018,441200.0],["2017-06-20",7.874,7.9353,7.7402,7.7514,457700.0],["2017-06-21",7.757,7.7681,7.6009,7.6009,690800.0],["2017-06-22",7.5954,7.6511,7.5508,7.6121,427800.0],["2017-06-23",7.6176,7.6567,7.5619,7.6399,862700.0],["2017-06-26",7.6567,7.7291,7.5954,7.7012,446300.0],["2017-06-27",7.7012,7.8127,7.7012,7.7681,499700.0],["2017-06-28",7.8015,7.9409,7.8015,7.874,514900.0],["2017-06-29",7.9409,7.9687,7.8294,7.8963,390600.0],["2017-06-30",7.9297,7.9799,7.8461,7.9186,482600.0],["2017-07-03",7.9464,8.0579,7.9353,8.0133,269400.0],["2017-07-05",8.0189,8.0189,7.9018,7.9186,369700.0],["2017-07-06",7.8963,7.9186,7.8127,7.835,479700.0],["2017-07-07",7.8573,7.9241,7.8183,7.913,324200.0],["2017-07-10",7.8796,7.913,7.8238,7.835,291200.0],["2017-07-11",7.8294,7.835,7.7291,7.8127,333700.0],["2017-07-12",7.8183,7.8851,7.796,7.8294,259600.0],["2017-07-13",7.8294,7.9018,7.7681,7.8238,254200.0],["2017-07-14",7.7792,7.8071,7.7402,7.7625,343700.0],["2017-07-17",7.7514,7.7848,7.7124,7.7625,281800.0],["2017-07-18",7.7402,7.7848,7.6789,7.7514,282400.0],["2017-07-19",7.7514,7.8127,7.7402,7.7737,358400.0],["2017-07-20",7.7737,7.8015,7.6901,7.7625,546800.0],["2017-07-21",7.835,7.8405,7.7681,7.7792,369100.0],["2017-07-24",7.7625,7.8238,7.7012,7.757,298000.0],["2017-07-25",7.8015,7.8684,7.796,7.8517,480800.0],["2017-07-26",7.8573,7.8573,7.7012,7.7179,652400.0],["2017-07-27",7.8573,7.9297,7.7458,7.8405,389000.0],["2017-07-28",7.8461,7.9854,7.8071,7.9408,395100.0],["2017-07-31",7.9464,7.9966,7.9074,7.9464,265200.0],["2017-08-01",7.9687,8.03,7.9687,7.9743,355100.0],["2017-08-02",7.9771,7.9995,7.9098,7.9883,279800.0],["2017-08-03",7.9715,7.9827,7.8145,7.8706,304900.0],["2017-08-04",7.9042,7.9435,7.8594,7.8706,255700.0],["2017-08-07",7.8706,7.8706,7.7865,7.8033,308500.0],["2017-08-08",7.7921,7.893,7.7641,7.7921,322300.0],["2017-08-09",7.7977,7.8089,7.6912,7.7024,304700.0],["2017-08-10",7.6576,7.736,7.6351,7.6407,313500.0],["2017-08-11",7.652,7.6856,7.5342,7.5679,445400.0],["2017-08-14",7.6295,7.7416,7.6183,7.7136,297800.0],["2017-08-15",7.7753,7.7865,7.6576,7.6632,262400.0],["2017-08-16",7.6744,7.7136,7.6239,7.652,262200.0],["2017-08-17",7.6295,7.68,7.4726,7.4782,488200.0],["2017-08-18",7.4221,7.551,7.4053,7.5118,673300.0],["2017-08-21",7.495,7.5286,7.4389,7.523,203300.0],["2017-08-22",7.5623,7.5959,7.5174,7.5567,223900.0],["2017-08-23",7.5062,7.5679,7.5062,7.5342,278800.0],["2017-08-24",7.5623,7.5847,7.523,7.5735,246600.0],["2017-08-25",7.5847,7.6968,7.5847,7.6856,321900.0],["2017-08-28",7.7192,7.7473,7.68,7.736,521700.0],["2017-08-29",7.6632,7.7809,7.6632,7.7304,449100.0],["2017-08-30",7.736,7.736,7.6576,7.6576,257100.0],["2017-08-31",7.68,7.7416,7.652,7.6912,267800.0],["2017-09-01",7.708,7.7529,7.6688,7.7304,253800.0],["2017-09-05",7.7024,7.7473,7.5735,7.6071,290800.0],["2017-09-06",7.6351,7.68,7.5847,7.6127,237900.0],["2017-09-07",7.6183,7.6407,7.4838,7.5118,302000.0],["2017-09-08",7.5062,7.6239,7.5062,7.5791,256400.0],["2017-09-11",7.652,7.7697,7.652,7.7024,353300.0],["2017-09-12",7.7136,7.8145,7.708,7.7921,329100.0],["2017-09-13",7.7865,7.8538,7.7641,7.8425,296900.0],["2017-09-14",7.8313,7.893,7.8201,7.8538,359400.0],["2017-09-15",7.8594,7.8762,7.7024,7.7304,1465400.0],["2017-09-18",7.7697,7.8257,7.7304,7.7809,616000.0],["2017-09-19",7.7921,7.8425,7.7585,7.8145,638000.0],["2017-09-20",7.8257,7.9491,7.8033,7.8818,882000.0],["2017-09-21",7.8986,7.9883,7.8874,7.9322,408700.0],["2017-09-22",7.9042,8.0388,7.893,7.9995,401700.0],["2017-09-25",7.9771,8.0556,7.9659,7.9995,394300.0],["2017-09-26",7.9939,8.1004,7.9939,8.0668,427600.0],["2017-09-27",8.1284,8.3134,8.0668,8.2686,673700.0],["2017-09-28",8.2742,8.3134,8.1733,8.2742,578000.0],["2017-09-29",8.2686,8.3751,8.2406,8.2406,631400.0],["2017-10-02",8.2686,8.3527,8.2181,8.3471,531500.0],["2017-10-03",8.3695,8.3807,8.2518,8.3359,515500.0],["2017-10-04",8.3303,8.3415,8.263,8.2798,355400.0],["2017-10-05",8.2742,8.3639,8.263,8.3527,554000.0],["2017-10-06",8.3751,8.3751,8.2798,8.3134,245400.0],["2017-10-09",8.3359,8.3415,8.263,8.2966,251100.0],["2017-10-10",8.3471,8.3807,8.3078,8.3751,255500.0],["2017-10-11",8.3639,8.3975,8.3134,8.3471,310500.0],["2017-10-12",8.3471,8.3919,8.2966,8.3134,186900.0],["2017-10-13",8.2966,8.3639,8.1789,8.3303,440300.0],["2017-10-16",8.3359,8.42,8.3022,8.3639,378200.0],["2017-10-17",8.3639,8.3975,8.291,8.319,549000.0],["2017-10-18",8.3751,8.3807,8.3303,8.3359,342300.0],["2017-10-19",8.3134,8.3919,8.3134,8.3919,422700.0],["2017-10-20",8.4704,8.4704,8.3751,8.3863,341900.0],["2017-10-23",8.4087,8.4087,8.319,8.3415,253000.0],["2017-10-24",8.3695,8.4256,8.3583,8.3751,571400.0],["2017-10-25",8.3751,8.3975,8.263,8.3751,702000.0],["2017-10-26",8.3751,8.4312,8.3639,8.3975,348900.0],["2017-10-27",8.1845,8.2462,8.0388,8.0948,857100.0],["2017-10-30",8.0724,8.0948,7.6576,7.708,1115600.0],["2017-10-31",7.7248,7.7585,7.6407,7.7304,530900.0],["2017-11-01",7.7809,7.7921,7.6463,7.6632,609300.0],["2017-11-02",7.6885,7.7788,7.6491,7.7562,474100.0],["2017-11-03",7.728,7.728,7.6491,7.6998,399100.0],["2017-11-06",7.6716,7.7224,7.6603,7.6773,249000.0],["2017-11-07",7.6716,7.7111,7.508,7.5137,422800.0],["2017-11-08",7.4742,7.508,7.4178,7.5024,502300.0],["2017-11-09",7.4516,7.5137,7.4121,7.4855,610300.0],["2017-11-10",7.4855,7.5644,7.4742,7.5306,440000.0],["2017-11-13",7.4742,7.6209,7.4403,7.5983,639600.0],["2017-11-14",7.5588,7.6096,7.5362,7.5927,426500.0],["2017-11-15",7.5306,7.5927,7.4686,7.5137,841200.0],["2017-11-16",7.5656,7.802,7.5137,7.7155,976700.0],["2017-11-17",7.6694,7.7962,7.6694,7.7386,533900.0],["2017-11-20",7.7789,7.877,7.7213,7.7674,709500.0],["2017-11-21",7.8193,7.8481,7.727,7.7443,778600.0],["2017-11-22",7.7789,7.9,7.7616,7.8308,707200.0],["2017-11-24",7.8366,7.8366,7.7616,7.7905,152800.0],["2017-11-27",7.7789,7.8712,7.7789,7.7847,323800.0],["2017-11-28",7.7962,7.9462,7.7732,7.9346,487900.0],["2017-11-29",7.975,8.2287,7.9346,8.2057,486300.0],["2017-11-30",8.2287,8.246,8.0211,8.1076,452900.0],["2017-12-01",8.1307,8.1653,7.8424,8.1307,514500.0],["2017-12-04",8.2287,8.2921,8.148,8.1768,502700.0],["2017-12-05",8.1941,8.2114,8.0384,8.05,374800.0],["2017-12-06",8.0442,8.0442,7.9519,7.9577,406500.0],["2017-12-07",7.9404,7.9808,7.8597,7.9058,415000.0],["2017-12-08",7.9635,8.0327,7.7328,7.877,728500.0],["2017-12-11",7.9,7.9577,7.8481,7.8827,524200.0],["2017-12-12",7.8885,7.9577,7.8308,7.8366,442300.0],["2017-12-13",7.8424,7.8827,7.7789,7.7905,527700.0],["2017-12-14",7.8078,7.8366,7.6694,7.7097,454100.0],["2017-12-15",7.7328,7.9289,7.7328,7.8712,965300.0],["2017-12-18",7.9289,8.0557,7.9289,7.9808,424600.0],["2017-12-19",7.9865,8.0211,7.8654,7.8885,333600.0],["2017-12-20",7.9289,7.9462,7.8424,7.8654,342400.0],["2017-12-21",7.8712,7.9346,7.8481,7.9058,309600.0],["2017-12-22",7.9173,7.9173,7.8539,7.8712,233400.0],["2017-12-26",7.877,7.9346,7.8654,7.877,342100.0],["2017-12-27",7.8712,7.8712,7.7847,7.7962,320800.0],["2017-12-28",7.7962,7.802,7.7501,7.7962,367200.0],["2017-12-29",7.8135,7.8251,7.727,7.7328,421400.0],["2018-01-02",7.7616,7.7905,7.6636,7.7097,446900.0],["2018-01-03",7.6924,7.7328,7.6232,7.6982,354900.0],["2018-01-04",7.7443,7.8424,7.7213,7.727,250100.0],["2018-01-05",7.7501,7.7905,7.704,7.7616,278000.0],["2018-01-08",7.7386,7.7501,7.6636,7.7097,332000.0],["2018-01-09",7.7328,7.7905,7.704,7.7097,328500.0],["2018-01-10",7.7097,7.8827,7.7097,7.802,414700.0],["2018-01-11",7.8308,7.9116,7.8193,7.8943,315800.0],["2018-01-12",7.9346,7.9923,7.8943,7.9231,328700.0],["2018-01-16",7.9635,7.975,7.7847,7.802,360400.0],["2018-01-17",7.8308,7.8539,7.7674,7.8366,358400.0],["2018-01-18",7.8424,7.8943,7.704,7.7328,679200.0],["2018-01-19",7.704,7.8597,7.704,7.8597,378800.0],["2018-01-22",7.8193,7.8654,7.7847,7.8597,293700.0],["2018-01-23",7.8135,7.8481,7.7501,7.7962,239200.0],["2018-01-24",7.8078,7.8078,7.7097,7.7616,579100.0],["2018-01-25",7.7962,7.8078,7.6694,7.7097,271400.0],["2018-01-26",7.7155,7.7155,7.5829,7.6521,696000.0],["2018-01-29",7.8712,7.975,7.5829,7.5829,802500.0],["2018-01-30",7.554,7.6405,7.531,7.5656,476300.0],["2018-01-31",7.5771,7.6232,7.5252,7.5425,432400.0],["2018-02-01",7.557,7.6441,7.4584,7.6325,561200.0],["2018-02-02",7.5977,7.7079,7.5338,7.6151,634700.0],["2018-02-05",7.5512,7.6325,7.3423,7.3423,654200.0],["2018-02-06",7.2668,7.4235,7.1739,7.3771,675300.0],["2018-02-07",7.3597,7.4525,7.3597,7.4293,525700.0],["2018-02-08",7.4467,7.4816,7.2958,7.3016,619000.0],["2018-02-09",7.3713,7.4758,7.2958,7.4119,586900.0],["2018-02-12",7.4293,7.5222,7.3771,7.4409,397000.0],["2018-02-13",7.4003,7.4642,7.3945,7.4467,297200.0],["2018-02-14",7.3887,7.5048,7.3887,7.47,692800.0],["2018-02-15",7.5164,7.5164,7.4525,7.4874,372500.0],["2018-02-16",7.4584,7.5686,7.4584,7.5106,516500.0],["2018-02-20",7.5048,7.5686,7.3945,7.4061,404800.0],["2018-02-21",7.4003,7.47,7.4003,7.4119,323500.0],["2018-02-22",7.4351,7.4816,7.3655,7.3771,390000.0],["2018-02-23",7.3945,7.4467,7.3713,7.4467,403300.0],["2018-02-26",7.4874,7.4874,7.4061,7.4642,389000.0],["2018-02-27",7.4525,7.5628,7.3713,7.3771,413100.0],["2018-02-28",7.3829,7.4177,7.2436,7.2494,470100.0],["2018-03-01",7.2436,7.3074,7.203,7.2378,426500.0],["2018-03-02",7.1972,7.3423,7.1739,7.3249,479900.0],["2018-03-05",7.3132,7.4293,7.2842,7.3829,489000.0],["2018-03-06",7.4177,7.4642,7.3481,7.4467,446700.0],["2018-03-07",7.4177,7.5918,7.4061,7.5512,415900.0],["2018-03-08",7.557,7.5628,7.4584,7.4874,231600.0],["2018-03-09",7.5164,7.586,7.4874,7.5744,294000.0],["2018-03-12",7.5686,7.586,7.5048,7.5396,281900.0],["2018-03-13",7.5396,7.586,7.528,7.5396,230700.0],["2018-03-14",7.5744,7.5744,7.4525,7.4584,318600.0],["2018-03-15",7.4758,7.5164,7.4409,7.4874,294700.0],["2018-03-16",7.4874,7.5628,7.4758,7.4932,819200.0],["2018-03-19",7.4874,7.499,7.4061,7.4816,317400.0],["2018-03-20",7.4874,7.5106,7.4061,7.4119,247600.0],["2018-03-21",7.4119,7.4642,7.3829,7.4293,254100.0],["2018-03-22",7.3887,7.4642,7.3074,7.3132,402300.0],["2018-03-23",7.3249,7.3481,7.1217,7.1217,522300.0],["2018-03-26",7.203,7.2552,7.1391,7.2436,482800.0],["2018-03-27",7.261,7.261,7.1101,7.1217,439700.0],["2018-03-28",7.1391,7.2378,7.1275,7.203,444700.0],["2018-03-29",7.232,7.2494,7.1681,7.1681,468700.0],["2018-04-02",7.1681,7.2262,7.0753,7.1217,403900.0],["2018-04-03",7.1391,7.2204,7.0985,7.1623,395700.0],["2018-04-04",7.0927,7.2494,7.0869,7.232,288400.0],["2018-04-05",7.2726,7.29,7.2146,7.261,324700.0],["2018-04-06",7.232,7.2668,7.1217,7.1681,197500.0],["2018-04-09",7.1972,7.261,7.1449,7.1449,199100.0],["2018-04-10",7.2088,7.3016,7.1798,7.2726,394300.0],["2018-04-11",7.2378,7.261,7.203,7.2552,332200.0],["2018-04-12",7.2784,7.3713,7.261,7.3539,490400.0],["2018-04-13",7.3829,7.3829,7.29,7.3132,345500.0],["2018-04-16",7.3132,7.3945,7.3132,7.3481,414000.0],["2018-04-17",7.3771,7.3771,7.2552,7.2784,391300.0],["2018-04-18",7.3016,7.3249,7.232,7.2378,386100.0],["2018-04-19",7.2436,7.3132,7.2146,7.2958,282700.0],["2018-04-20",7.2668,7.3481,7.2668,7.3016,265900.0],["2018-04-23",7.3307,7.3481,7.29,7.3307,221700.0],["2018-04-24",7.3713,7.4467,7.3249,7.4177,304200.0],["2018-04-25",7.4177,7.4235,7.2146,7.3887,323300.0],["2018-04-26",7.3887,7.3887,7.29,7.3307,177700.0],["2018-04-27",7.3423,7.3713,7.3016,7.3365,154700.0],["2018-04-30",7.3191,7.3307,7.2088,7.2378,512000.0],["2018-05-01",7.2204,7.2958,7.1217,7.2726,533500.0],["2018-05-02",7.2552,7.3655,7.2262,7.3132,514700.0],["2018-05-03",7.3395,7.3921,7.2753,7.3746,505100.0],["2018-05-04",7.3804,7.4973,7.3512,7.433,410900.0],["2018-05-07",7.433,7.4623,7.3804,7.4155,223100.0],["2018-05-08",7.4564,7.5148,7.433,7.4915,355500.0],["2018-05-09",7.509,7.585,7.4856,7.5499,301300.0],["2018-05-10",7.5499,7.5791,7.5032,7.5441,192000.0],["2018-05-11",7.5616,7.585,7.5032,7.5149,277500.0],["2018-05-14",7.5382,7.5616,7.4681,7.4798,353600.0],["2018-05-15",7.4564,7.585,7.4564,7.5558,250600.0],["2018-05-16",7.5674,7.6609,7.5441,7.6142,312100.0],["2018-05-17",7.5967,7.6668,7.5967,7.6551,283500.0],["2018-05-18",7.6843,7.6843,7.6434,7.6551,240000.0],["2018-05-21",7.6668,7.7018,7.6493,7.6785,310500.0],["2018-05-22",7.6902,7.7369,7.6726,7.6843,384600.0],["2018-05-23",7.6551,7.7018,7.6493,7.6843,286700.0],["2018-05-24",7.6785,7.6785,7.5499,7.6434,357800.0],["2018-05-25",7.6551,7.6609,7.585,7.62,299100.0],["2018-05-29",7.5967,7.6434,7.5324,7.5908,337300.0],["2018-05-30",7.6259,7.7194,7.6259,7.7018,356700.0],["2018-05-31",7.696,7.7427,7.6493,7.6785,276300.0],["2018-06-01",7.7135,7.7661,7.7077,7.7369,232800.0],["2018-06-04",7.7603,7.807,7.7486,7.8012,283000.0],["2018-06-05",7.8246,7.8246,7.7135,7.807,257800.0],["2018-06-06",7.8187,7.8947,7.807,7.8947,397200.0],["2018-06-07",7.9181,7.9181,7.8655,7.8888,365300.0],["2018-06-08",7.8888,7.9122,7.8538,7.8947,267200.0],["2018-06-11",7.8947,7.9297,7.8421,7.883,371100.0],["2018-06-12",7.883,7.9005,7.772,7.8012,261600.0],["2018-06-13",7.7953,7.8421,7.7369,7.8012,454400.0],["2018-06-14",7.8369,7.8548,7.7416,7.8429,477200.0],["2018-06-15",7.8369,7.9501,7.7833,7.9382,618200.0],["2018-06-18",7.9024,7.9798,7.8786,7.9679,282300.0],["2018-06-19",7.9262,8.0811,7.9262,8.0692,434600.0],["2018-06-20",8.0811,8.1406,8.0573,8.1287,391000.0],["2018-06-21",8.1228,8.1287,8.0394,8.0989,436700.0],["2018-06-22",8.1406,8.1466,8.0037,8.0573,814000.0],["2018-06-25",8.0513,8.0811,7.956,8.0453,401400.0],["2018-06-26",8.0394,8.0632,7.8369,8.0573,389900.0],["2018-06-27",8.0632,8.0751,7.8667,7.8726,382700.0],["2018-06-28",7.8667,7.9322,7.831,7.8369,202400.0],["2018-06-29",7.8905,7.9322,7.8071,7.8369,468900.0],["2018-07-02",7.8131,7.8667,7.7952,7.8607,354900.0],["2018-07-03",7.8905,7.9143,7.8548,7.8667,215300.0],["2018-07-05",7.9084,7.9441,7.8548,7.9262,330700.0],["2018-07-06",7.9322,7.9679,7.8965,7.956,169600.0],["2018-07-09",7.9798,8.0037,7.962,7.9977,314400.0],["2018-07-10",8.0215,8.0215,7.8488,7.9143,254300.0],["2018-07-11",7.8369,7.9322,7.8369,7.8905,159900.0],["2018-07-12",7.9143,7.9143,7.7774,7.8131,334600.0],["2018-07-13",7.8131,7.8131,7.6761,7.6999,425600.0],["2018-07-16",7.694,7.7893,7.694,7.7714,331600.0],["2018-07-17",7.7655,7.831,7.7476,7.7535,273400.0],["2018-07-18",7.7416,7.7952,7.7238,7.7714,217700.0],["2018-07-19",7.7595,7.831,7.7,7.7893,411400.0],["2018-07-20",7.7774,7.8726,7.7714,7.8607,243700.0],["2018-07-23",7.8429,7.9084,7.831,7.8905,348600.0],["2018-07-24",7.8846,7.8965,7.831,7.8488,279100.0],["2018-07-25",7.8548,7.8548,7.7595,7.8071,359900.0],["2018-07-26",7.8012,7.9203,7.8012,7.8607,390500.0],["2018-07-27",7.8429,7.8607,7.7416,7.7833,396300.0],["2018-07-30",7.7416,7.8726,7.7416,7.7595,265800.0],["2018-07-31",7.7714,7.7952,7.7119,7.7833,294200.0],["2018-08-01",7.7774,7.831,7.7535,7.8012,278900.0],["2018-08-02",7.7802,7.8881,7.7562,7.8821,223400.0],["2018-08-03",7.9121,7.99,7.8342,7.8641,495500.0],["2018-08-06",7.8581,7.8701,7.7802,7.8162,143300.0],["2018-08-07",7.8581,7.8581,7.7562,7.7922,193100.0],["2018-08-08",7.7982,7.8761,7.7442,7.8581,194500.0],["2018-08-09",7.8701,7.8881,7.8342,7.8821,206400.0],["2018-08-10",7.8581,7.9121,7.8222,7.8821,278400.0],["2018-08-13",7.8941,7.942,7.8641,7.9121,346200.0],["2018-08-14",7.9181,8.032,7.9181,8.02,485200.0],["2018-08-15",7.984,8.038,7.9241,7.9301,228800.0],["2018-08-16",7.954,8.0379,7.954,8.02,139900.0],["2018-08-17",7.996,8.0379,7.99,8.02,200800.0],["2018-08-20",8.032,8.0619,7.978,8.032,156200.0],["2018-08-21",8.0439,8.1458,8.038,8.0739,345000.0],["2018-08-22",8.0559,8.0559,8.002,8.0499,229400.0],["2018-08-23",8.038,8.0679,8.02,8.0559,192500.0],["2018-08-24",8.0919,8.1039,8.0499,8.0739,247100.0],["2018-08-27",8.0799,8.0979,8.014,8.0619,340000.0],["2018-08-28",8.0799,8.0919,7.942,7.96,323800.0],["2018-08-29",7.978,7.978,7.9001,7.9301,202900.0],["2018-08-30",7.9061,7.954,7.8641,7.8881,260200.0],["2018-08-31",7.8881,7.9361,7.8641,7.9181,222200.0],["2018-09-04",7.9001,7.996,7.8881,7.9181,178000.0],["2018-09-05",7.9241,8.02,7.9241,7.984,177100.0],["2018-09-06",7.99,8.014,7.96,7.966,165100.0],["2018-09-07",7.96,7.978,7.9061,7.972,177300.0],["2018-09-10",7.984,8.014,7.9301,7.942,143800.0],["2018-09-11",7.942,7.96,7.9061,7.9181,127900.0],["2018-09-12",7.9001,7.9001,7.8102,7.8521,232900.0],["2018-09-13",7.8701,7.8821,7.8042,7.8282,192200.0],["2018-09-14",7.8102,7.9241,7.8102,7.8941,395800.0],["2018-09-17",7.9061,7.9061,7.8162,7.8401,182100.0],["2018-09-18",7.8282,7.9361,7.7862,7.7862,218800.0],["2018-09-19",7.7982,7.8701,7.7802,7.7922,201400.0],["2018-09-20",7.8162,7.8761,7.7802,7.8282,215600.0],["2018-09-21",7.8162,7.8821,7.7203,7.7742,1006500.0],["2018-09-24",7.7742,7.8042,7.6603,7.6843,262700.0],["2018-09-25",7.7203,7.7682,7.6663,7.7143,241000.0],["2018-09-26",7.7502,7.7862,7.6483,7.6603,346900.0],["2018-09-27",7.6603,7.6783,7.5764,7.5944,224200.0],["2018-09-28",7.5884,7.6603,7.5764,7.6363,253100.0],["2018-10-01",7.6543,7.6663,7.5584,7.5704,301200.0],["2018-10-02",7.5584,7.6124,7.4685,7.5165,209200.0],["2018-10-03",7.5285,7.6963,7.5045,7.6723,287400.0],["2018-10-04",7.6723,7.7442,7.6364,7.6903,265900.0],["2018-10-05",7.7143,7.7263,7.6184,7.6663,215500.0],["2018-10-08",7.6723,7.8222,7.6543,7.8162,234800.0],["2018-10-09",7.7922,7.8461,7.7802,7.8162,229800.0],["2018-10-10",7.7982,7.9121,7.7502,7.7562,309400.0],["2018-10-11",7.7263,7.7682,7.5165,7.5225,293200.0],["2018-10-12",7.5824,7.5824,7.2168,7.3367,468800.0],["2018-10-15",7.3426,7.4445,7.2887,7.4146,416400.0],["2018-10-16",7.4326,7.4685,7.3187,7.4565,290700.0],["2018-10-17",7.4445,7.4985,7.3546,7.4326,284800.0],["2018-10-18",7.4266,7.5105,7.3426,7.3606,227900.0],["2018-10-19",7.3367,7.4086,7.2527,7.3906,357900.0],["2018-10-22",7.4086,7.4505,7.2707,7.3367,248500.0],["2018-10-23",7.2527,7.3846,7.2168,7.3187,355700.0],["2018-10-24",7.3187,7.3187,7.1508,7.1988,521500.0],["2018-10-25",7.2228,7.4385,7.2228,7.4086,413500.0],["2018-10-26",7.1688,7.4805,7.0729,7.3486,449900.0],["2018-10-29",7.3546,7.4925,7.2527,7.3187,437100.0],["2018-10-30",7.3127,7.4805,7.3127,7.4685,373100.0],["2018-10-31",7.5225,7.5644,7.4206,7.4386,359700.0],["2018-11-01",7.4717,7.514,7.3993,7.4717,300000.0],["2018-11-02",7.5019,7.5925,7.4597,7.5261,252100.0],["2018-11-05",7.52,7.6106,7.508,7.5562,297500.0],["2018-11-06",7.5562,7.7011,7.5321,7.6951,238100.0],["2018-11-07",7.7011,7.7313,7.5743,7.7132,403400.0],["2018-11-08",7.7071,7.7735,7.6951,7.7735,208700.0],["2018-11-09",7.7433,7.7856,7.4959,7.7192,193600.0],["2018-11-12",7.7252,7.7554,7.6649,7.6951,346100.0],["2018-11-13",7.7132,7.8761,7.7132,7.7433,353100.0],["2018-11-14",7.7795,7.8339,7.6287,7.7554,582800.0],["2018-11-15",7.7616,8.0542,7.7305,7.9982,623800.0],["2018-11-16",7.967,8.1662,7.9608,8.1538,504900.0],["2018-11-19",8.1538,8.3031,8.0604,8.2969,572800.0],["2018-11-20",8.272,8.2969,8.1351,8.2284,547600.0],["2018-11-21",8.2347,8.3405,8.1662,8.2471,342000.0],["2018-11-23",8.1973,8.3592,8.1973,8.3156,234300.0],["2018-11-26",8.3592,8.409,8.3156,8.3405,623700.0],["2018-11-27",8.3218,8.3716,8.2596,8.3405,513300.0],["2018-11-28",8.409,8.6019,8.2907,8.5895,1003400.0],["2018-11-29",8.5397,8.6392,8.5397,8.6081,902700.0],["2018-11-30",8.6144,8.7886,8.5895,8.7388,842900.0],["2018-12-03",8.8073,8.8073,8.5895,8.7015,633900.0],["2018-12-04",8.6828,8.7077,8.2782,8.2969,605100.0],["2018-12-06",8.1787,8.3218,8.1102,8.2596,623100.0],["2018-12-07",8.2471,8.3094,8.1351,8.2284,464600.0],["2018-12-10",8.2222,8.2596,8.0977,8.2036,397400.0],["2018-12-11",8.2471,8.3778,8.1911,8.2222,311600.0],["2018-12-12",8.2969,8.3716,8.1724,8.3031,356000.0],["2018-12-13",8.3031,8.3778,8.1724,8.1973,465100.0],["2018-12-14",8.1662,8.3903,8.1662,8.1973,308800.0],["2018-12-17",8.1787,8.2969,8.1413,8.1538,979800.0],["2018-12-18",8.2347,8.3094,8.1226,8.1911,698900.0],["2018-12-19",8.2285,8.2409,8.0106,8.0231,927700.0],["2018-12-20",8.023,8.0728,7.8799,7.8986,672000.0],["2018-12-21",7.8986,7.9421,7.7679,7.7928,1087000.0],["2018-12-24",7.7554,7.8612,7.662,7.662,195800.0],["2018-12-26",7.662,7.8425,7.5749,7.8363,1059000.0],["2018-12-27",7.7554,7.8363,7.6558,7.8239,1082700.0],["2018-12-28",7.8176,8.0977,7.8176,7.9546,580100.0],["2018-12-31",7.9919,8.0106,7.8114,7.9484,390200.0],["2019-01-02",7.8923,8.1413,7.8799,8.1351,580900.0],["2019-01-03",8.104,8.3031,8.0915,8.1787,545400.0],["2019-01-04",8.2409,8.4525,8.216,8.3903,687800.0],["2019-01-07",8.3592,8.4338,8.3218,8.3529,419500.0],["2019-01-08",8.3903,8.5334,8.3218,8.521,557800.0],["2019-01-09",8.5334,8.5459,8.3841,8.4027,431300.0],["2019-01-10",8.3716,8.465,8.3156,8.4463,282100.0],["2019-01-11",8.3965,8.465,8.3841,8.4027,315200.0],["2019-01-14",8.3716,8.4276,8.2969,8.3031,297500.0],["2019-01-15",8.3031,8.3343,8.216,8.3343,379400.0],["2019-01-16",8.3592,8.4152,8.3467,8.3841,422000.0],["2019-01-17",8.3467,8.4525,8.3467,8.4463,340600.0],["2019-01-18",8.4401,8.521,8.4276,8.4899,336800.0],["2019-01-22",8.4338,8.5272,8.4027,8.5148,482600.0],["2019-01-23",8.5085,8.5957,8.4961,8.5459,316700.0],["2019-01-24",8.521,8.5459,8.3965,8.465,396500.0],["2019-01-25",8.5148,8.5583,8.4774,8.5334,238400.0],["2019-01-28",8.4774,8.5272,8.3716,8.5085,377000.0],["2019-01-29",8.5023,8.5148,8.1911,8.3592,671200.0],["2019-01-30",8.3529,8.3778,8.0168,8.0977,594100.0],["2019-01-31",8.0946,8.0946,7.9004,8.0633,731600.0],["2019-02-01",8.0758,8.151,7.9442,8.0382,493400.0],["2019-02-04",8.0194,8.1009,7.938,8.0946,327800.0],["2019-02-05",8.1259,8.1635,8.0445,8.1573,424200.0],["2019-02-06",8.1573,8.1823,8.0946,8.0946,346600.0],["2019-02-07",8.1009,8.1635,8.032,8.0946,295600.0],["2019-02-08",8.0695,8.1134,7.9944,8.057,321800.0],["2019-02-11",8.0508,8.0946,8.0069,8.0821,300000.0],["2019-02-12",8.1134,8.1761,8.1134,8.1761,312300.0],["2019-02-13",8.1886,8.2262,8.1385,8.2199,420600.0],["2019-02-14",8.1761,8.2262,8.1197,8.1197,270100.0],["2019-02-15",8.1698,8.3014,8.1635,8.2512,336200.0],["2019-02-19",8.245,8.3577,8.151,8.3327,333600.0],["2019-02-20",8.3264,8.4705,8.3076,8.458,465900.0],["2019-02-21",8.4517,8.458,8.3765,8.4517,469500.0],["2019-02-22",8.458,8.4893,8.3765,8.458,331700.0],["2019-02-25",8.458,8.4956,8.3452,8.3577,282800.0],["2019-02-26",8.3515,8.364,8.2324,8.2387,294600.0],["2019-02-27",8.2324,8.3452,8.2136,8.3389,245100.0],["2019-02-28",8.3389,8.4204,8.3014,8.3765,311000.0],["2019-03-01",8.4267,8.4329,8.3327,8.4204,245900.0],["2019-03-04",8.4079,8.4705,8.3891,8.4455,341300.0],["2019-03-05",8.4329,8.4455,8.3327,8.4204,274300.0],["2019-03-06",8.4141,8.4392,8.1823,8.2011,337900.0],["2019-03-07",8.1948,8.2136,8.0883,8.1447,297800.0],["2019-03-08",8.1197,8.1948,8.1197,8.1573,180600.0],["2019-03-11",8.151,8.2826,8.1447,8.2575,252600.0],["2019-03-12",8.2575,8.2826,8.1948,8.2387,227000.0],["2019-03-13",8.2575,8.2763,8.2262,8.245,305700.0],["2019-03-14",8.2638,8.27,8.1823,8.2136,272800.0],["2019-03-15",8.2011,8.2074,7.9944,8.057,1227900.0],["2019-03-18",8.0633,8.2387,8.0382,8.2074,431300.0],["2019-03-19",8.245,8.2575,8.0758,8.1009,331500.0],["2019-03-20",8.1009,8.1761,8.0132,8.0132,273600.0],["2019-03-21",7.9944,8.1385,7.9881,8.032,289700.0],["2019-03-22",7.9756,8.0194,7.8064,7.8816,559500.0],["2019-03-25",7.8753,8.0883,7.8753,8.0445,457900.0],["2019-03-26",8.0758,8.2763,8.0069,8.2638,413700.0],["2019-03-27",8.2638,8.3765,8.2074,8.3389,385000.0],["2019-03-28",8.3452,8.4204,8.3202,8.4079,337100.0],["2019-03-29",8.4705,8.4705,8.2951,8.364,454400.0],["2019-04-01",8.4204,8.4768,8.3765,8.4517,273500.0],["2019-04-02",8.4455,8.4517,8.3703,8.3953,191500.0],["2019-04-03",8.458,8.458,8.3703,8.3891,146700.0],["2019-04-04",8.3953,8.4705,8.3703,8.4705,172000.0],["2019-04-05",8.4705,8.5144,8.4267,8.483,248300.0],["2019-04-08",8.4517,8.5332,8.4329,8.5269,163600.0],["2019-04-09",8.5144,8.5144,8.4079,8.4141,161400.0],["2019-04-10",8.4204,8.5394,8.3891,8.5394,181200.0],["2019-04-11",8.5708,8.577,8.4329,8.4455,187700.0],["2019-04-12",8.4893,8.5269,8.4141,8.4392,236700.0],["2019-04-15",8.4643,8.4643,8.3703,8.4267,203700.0],["2019-04-16",8.4267,8.5457,8.4204,8.5394,143300.0],["2019-04-17",8.5269,8.5708,8.4893,8.5582,178500.0],["2019-04-18",8.5206,8.5708,8.4705,8.4705,157800.0],["2019-04-22",8.4705,8.4768,8.3014,8.3389,371500.0],["2019-04-23",8.339,8.4893,8.2888,8.4455,267600.0],["2019-04-24",8.4204,8.4643,8.3703,8.4455,417600.0],["2019-04-25",8.4329,8.4329,8.3264,8.3327,254600.0],["2019-04-26",8.3389,8.5833,8.3327,8.577,314400.0],["2019-04-29",8.5457,8.7023,8.458,8.6459,281100.0],["2019-04-30",8.6961,8.6961,8.5018,8.6459,305100.0],["2019-05-01",8.6209,8.7524,8.5708,8.7337,547200.0],["2019-05-02",8.7368,8.8061,8.6738,8.7746,276800.0],["2019-05-03",8.762,8.8755,8.762,8.8188,374000.0],["2019-05-06",8.7557,8.8314,8.6423,8.7998,267300.0],["2019-05-07",8.7431,8.7809,8.6549,8.7116,282200.0],["2019-05-08",8.7053,8.7746,8.6423,8.7431,177500.0],["2019-05-09",8.7116,8.7872,8.6864,8.7683,183800.0],["2019-05-10",8.7305,8.7746,8.6486,8.7494,206500.0],["2019-05-13",8.6738,8.6927,8.554,8.5855,249400.0],["2019-05-14",8.5603,8.6044,8.5036,8.5729,246300.0],["2019-05-15",8.5225,8.5351,8.409,8.5036,238300.0],["2019-05-16",8.5225,8.617,8.4847,8.5351,153200.0],["2019-05-17",8.4657,8.5603,8.4531,8.4721,217300.0],["2019-05-20",8.4657,8.6675,8.4531,8.6233,249300.0],["2019-05-21",8.6549,8.6675,8.5225,8.5477,188100.0],["2019-05-22",8.5225,8.5729,8.491,8.5351,200100.0],["2019-05-23",8.5099,8.554,8.3649,8.4153,222900.0],["2019-05-24",8.4405,8.491,8.4216,8.4594,143400.0],["2019-05-28",8.4531,8.5162,8.4027,8.4594,300000.0],["2019-05-29",8.4405,8.4784,8.3964,8.4531,214600.0],["2019-05-30",8.4531,8.4784,8.2388,8.3208,347400.0],["2019-05-31",8.264,8.3712,8.264,8.3712,264300.0],["2019-06-03",8.3712,8.4405,8.3145,8.3775,299400.0],["2019-06-04",8.4468,8.6359,8.4027,8.6296,285600.0],["2019-06-05",8.6296,8.6486,8.5162,8.6359,312500.0],["2019-06-06",8.6233,8.6486,8.5162,8.6423,232700.0],["2019-06-07",8.6422,8.6422,8.5603,8.5792,191800.0],["2019-06-10",8.5981,8.6675,8.5351,8.5729,206100.0],["2019-06-11",8.5981,8.6927,8.5855,8.6864,293100.0],["2019-06-12",8.6801,8.7179,8.6359,8.6801,215900.0],["2019-06-13",8.7635,8.7764,8.6865,8.7122,200000.0],["2019-06-14",8.6993,8.7571,8.6672,8.6737,165900.0],["2019-06-17",8.6801,8.7122,8.603,8.6351,203600.0],["2019-06-18",8.6416,8.7507,8.6223,8.6351,289500.0],["2019-06-19",8.6351,8.7058,8.6223,8.6287,230800.0],["2019-06-20",8.648,8.7443,8.5966,8.7314,296700.0],["2019-06-21",8.6801,8.725,8.3591,8.5196,768300.0],["2019-06-24",8.5324,8.5966,8.5003,8.5067,318600.0],["2019-06-25",8.5131,8.6801,8.4939,8.5966,369500.0],["2019-06-26",8.6159,8.6865,8.5196,8.526,556900.0],["2019-06-27",8.5453,8.725,8.5453,8.725,259300.0],["2019-06-28",8.7956,8.8984,8.7764,8.8406,734300.0],["2019-07-01",8.8727,8.9048,8.6801,8.7314,572200.0],["2019-07-02",8.7314,8.8021,8.5645,8.6223,437400.0],["2019-07-03",8.6608,8.7828,8.6544,8.7571,117300.0],["2019-07-05",8.7571,8.8919,8.725,8.8727,333900.0],["2019-07-08",8.8727,8.9369,8.7507,8.7828,172800.0],["2019-07-09",8.77,8.8021,8.7122,8.7892,139500.0],["2019-07-10",8.7956,8.8277,8.7443,8.7828,189700.0],["2019-07-11",8.8021,8.8342,8.7379,8.8277,186300.0],["2019-07-12",8.847,8.9048,8.7828,8.847,213800.0],["2019-07-15",8.8598,8.8598,8.77,8.7956,240900.0],["2019-07-16",8.7956,8.8149,8.7314,8.7635,153700.0],["2019-07-17",8.7443,8.8663,8.7186,8.8406,264100.0],["2019-07-18",8.847,8.924,8.8406,8.8727,225500.0],["2019-07-19",8.8277,8.9112,8.7892,8.8406,174400.0],["2019-07-22",8.8406,8.9112,8.725,8.8085,134900.0],["2019-07-23",8.8213,8.8984,8.7828,8.8984,240500.0],["2019-07-24",8.8406,9.0075,8.8021,8.9947,433400.0],["2019-07-25",8.9947,9.0396,8.9369,8.9497,213100.0],["2019-07-26",8.9561,9.0781,8.9497,9.0396,262800.0],["2019-07-29",9.0203,9.1038,9.0203,9.0268,237400.0],["2019-07-30",8.9882,9.091,8.7443,8.847,380200.0],["2019-07-31",8.8342,8.924,8.7635,8.77,471500.0],["2019-08-01",8.728,8.8184,8.476,8.4825,409500.0],["2019-08-02",8.4825,8.5923,8.4308,8.5342,286800.0],["2019-08-05",8.4372,8.4954,8.3339,8.3985,408900.0],["2019-08-06",8.4308,8.4954,8.3597,8.4825,337700.0],["2019-08-07",8.4179,8.5794,8.3403,8.5471,292700.0],["2019-08-08",8.5729,8.7603,8.5729,8.6311,342400.0],["2019-08-09",8.644,8.644,8.5471,8.5535,238200.0],["2019-08-12",8.5277,8.6504,8.5083,8.6246,137400.0],["2019-08-13",8.6181,8.7796,8.6181,8.6763,255100.0],["2019-08-14",8.5858,8.6375,8.5471,8.6117,228900.0],["2019-08-15",8.6311,8.6827,8.5212,8.5858,156500.0],["2019-08-16",8.6246,8.7473,8.5923,8.6957,233500.0],["2019-08-19",8.7796,8.8313,8.7086,8.7538,260300.0],["2019-08-20",8.7667,8.7667,8.6117,8.6827,145800.0],["2019-08-21",8.7538,8.7538,8.6375,8.715,175100.0],["2019-08-22",8.7861,8.7926,8.6892,8.7344,160400.0],["2019-08-23",8.715,8.7796,8.4696,8.5019,317400.0],["2019-08-26",8.5665,8.6504,8.5277,8.644,145200.0],["2019-08-27",8.6892,8.7021,8.4695,8.476,254400.0],["2019-08-28",8.4695,8.6634,8.4695,8.5794,220900.0],["2019-08-29",8.6375,8.7603,8.6311,8.6892,219900.0],["2019-08-30",8.7215,8.728,8.6569,8.7021,209400.0],["2019-09-03",8.6827,8.7021,8.5406,8.6504,228200.0],["2019-09-04",8.7021,8.7021,8.5471,8.56,203200.0],["2019-09-05",8.6569,8.8378,8.644,8.728,238000.0],["2019-09-06",8.7215,8.7732,8.6117,8.6181,169100.0],["2019-09-09",8.6634,8.8313,8.6375,8.8184,206100.0],["2019-09-10",8.8378,8.8572,8.728,8.8184,226900.0],["2019-09-11",8.8636,8.9864,8.7667,8.9799,403200.0],["2019-09-12",8.9541,9.135,8.8959,9.1156,370000.0],["2019-09-13",9.1608,9.1996,9.1027,9.1156,324400.0],["2019-09-16",9.0445,9.1285,8.9993,9.0058,258100.0],["2019-09-17",8.9605,9.0704,8.8765,9.0704,251500.0],["2019-09-18",9.0639,9.1285,9.0122,9.0316,263200.0],["2019-09-19",9.0639,9.1866,9.0122,9.0187,218100.0],["2019-09-20",9.0058,9.1414,9.0058,9.0704,643800.0],["2019-09-23",9.0316,9.1027,8.9799,9.0704,228100.0],["2019-09-24",9.0704,9.0768,8.8959,8.9347,311000.0],["2019-09-25",8.9735,9.1091,8.9605,9.0704,356100.0],["2019-09-26",9.051,9.0833,8.9605,8.9735,216900.0],["2019-09-27",9.0058,9.0768,8.9541,8.9735,225800.0],["2019-09-30",8.9864,9.0251,8.8895,8.9024,308900.0],["2019-10-01",8.9476,8.9993,8.7926,8.8249,243400.0],["2019-10-02",8.7667,8.7926,8.6892,8.7796,242400.0],["2019-10-03",8.7667,8.8507,8.6827,8.8249,230900.0],["2019-10-04",8.8572,8.9153,8.7926,8.9089,250200.0],["2019-10-07",8.9089,8.9864,8.883,8.9089,150700.0],["2019-10-08",8.8507,8.9089,8.7732,8.8055,148700.0],["2019-10-09",8.8313,8.8895,8.7732,8.8507,161100.0],["2019-10-10",8.8572,8.9735,8.8507,8.9412,265000.0],["2019-10-11",9.0316,9.1543,8.9993,9.0058,208900.0],["2019-10-14",8.9735,8.9864,8.8766,8.9089,166100.0],["2019-10-15",8.9347,9.0316,8.8766,9.0122,139500.0],["2019-10-16",8.9993,9.0316,8.9218,8.967,182300.0],["2019-10-17",8.9799,9.0768,8.9605,9.0704,180100.0],["2019-10-18",9.0316,9.1737,9.0122,9.1673,239300.0],["2019-10-21",9.2965,9.3611,9.206,9.3288,209700.0],["2019-10-22",9.3159,9.4128,9.29,9.3159,174500.0],["2019-10-23",9.3288,9.3482,9.2513,9.3029,167600.0],["2019-10-24",9.2513,9.2965,9.1996,9.2383,303500.0],["2019-10-25",9.2642,9.3223,9.1866,9.2577,159900.0],["2019-10-28",9.2577,9.3482,9.2577,9.3159,183700.0],["2019-10-29",9.3223,9.3805,9.3159,9.3352,320600.0],["2019-10-30",9.3288,9.3675,9.2513,9.3352,358300.0],["2019-10-31",9.267,9.293,9.098,9.2735,435400.0],["2019-11-01",9.2605,9.384,9.2215,9.3645,243500.0],["2019-11-04",9.397,9.423,9.332,9.371,224900.0],["2019-11-05",9.3645,9.4165,9.267,9.3515,212200.0],["2019-11-06",9.332,9.358,9.28,9.319,185900.0],["2019-11-07",9.3645,9.384,9.3125,9.332,230900.0],["2019-11-08",9.3255,9.358,9.267,9.293,187900.0],["2019-11-11",9.241,9.3515,9.241,9.3125,199800.0],["2019-11-12",9.332,9.384,9.267,9.332,202600.0],["2019-11-13",9.267,9.306,9.241,9.2605,259600.0],["2019-11-14",9.2475,9.293,9.228,9.2475,241000.0],["2019-11-15",9.3125,9.3645,9.2345,9.2605,253900.0],["2019-11-18",9.267,9.2995,9.215,9.293,162800.0],["2019-11-19",9.3125,9.371,9.306,9.332,230500.0],["2019-11-20",9.306,9.332,9.2345,9.2605,387500.0],["2019-11-21",9.2938,9.2938,9.1806,9.2472,299300.0],["2019-11-22",9.2339,9.3604,9.2272,9.3138,218700.0],["2019-11-25",9.3071,9.4802,9.3071,9.4469,311300.0],["2019-11-26",9.4203,9.5135,9.4136,9.4403,245200.0],["2019-11-27",9.4669,9.5068,9.4203,9.4735,544300.0],["2019-11-29",9.4735,9.4869,9.4136,9.4403,111500.0],["2019-12-02",9.4469,9.4669,9.407,9.4269,294600.0],["2019-12-03",9.4203,9.4203,9.1939,9.2538,467000.0],["2019-12-04",9.2538,9.3337,9.2006,9.2139,308400.0],["2019-12-05",9.2139,9.2738,9.1939,9.2072,338600.0],["2019-12-06",9.2938,9.387,9.2605,9.3337,510500.0],["2019-12-09",9.3204,9.3604,9.3138,9.3138,328400.0],["2019-12-10",9.3204,9.367,9.2938,9.3604,316400.0],["2019-12-11",9.367,9.3803,9.3138,9.3337,252800.0],["2019-12-12",9.3337,9.4669,9.3337,9.4203,498800.0],["2019-12-13",9.4203,9.4336,9.2938,9.3471,455000.0],["2019-12-16",9.4203,9.4669,9.367,9.4336,356400.0],["2019-12-17",9.4269,9.4536,9.407,9.4336,199600.0],["2019-12-18",9.4536,9.4669,9.3937,9.4203,451100.0],["2019-12-19",9.4403,9.4602,9.387,9.4602,296700.0],["2019-12-20",9.4735,9.4735,9.4003,9.4003,704300.0],["2019-12-23",9.407,9.407,9.2072,9.2405,315000.0],["2019-12-24",9.2538,9.2871,9.1606,9.2072,127300.0],["2019-12-26",9.2006,9.2072,9.1407,9.1673,294900.0],["2019-12-27",9.1606,9.1806,9.0741,9.1407,332200.0],["2019-12-30",9.154,9.1873,9.1274,9.1673,262500.0],["2019-12-31",9.1673,9.1939,9.1407,9.1407,277300.0],["2020-01-02",9.1806,9.1806,8.9875,9.0674,305700.0],["2020-01-03",8.9875,9.0941,8.9609,9.0874,359300.0],["2020-01-06",9.0941,9.1207,8.9543,9.1007,405700.0],["2020-01-07",9.0408,9.1074,9.0408,9.0674,240600.0],["2020-01-08",9.0408,9.134,9.0408,9.0674,323100.0],["2020-01-09",9.0808,9.134,9.0541,9.0941,215300.0],["2020-01-10",9.0674,9.114,9.0208,9.0741,208900.0],["2020-01-13",9.0408,9.114,9.0275,9.1074,472600.0],["2020-01-14",9.114,9.2472,9.0808,9.1606,299600.0],["2020-01-15",9.114,9.1939,9.1007,9.1606,235700.0],["2020-01-16",9.2139,9.3337,9.1873,9.2738,254300.0],["2020-01-17",9.3404,9.3404,9.2006,9.2006,208700.0],["2020-01-21",9.174,9.1939,9.1007,9.1074,178000.0],["2020-01-22",9.134,9.134,9.0408,9.0541,178100.0],["2020-01-23",9.0208,9.1207,8.9942,9.0808,346600.0],["2020-01-24",9.1007,9.154,9.0075,9.0808,231700.0],["2020-01-27",8.9742,9.154,8.9676,9.0874,342700.0],["2020-01-28",9.1407,9.2405,9.0941,9.1007,372900.0],["2020-01-29",9.0741,9.134,9.0142,9.0208,414900.0],["2020-01-30",9.0142,9.0808,8.8943,9.0741,268000.0],["2020-01-31",8.9942,8.9942,8.7479,8.7745,612900.0],["2020-02-03",8.7878,8.8411,8.7346,8.7612,441300.0],["2020-02-04",8.8211,8.8943,8.7346,8.7479,370900.0],["2020-02-05",8.7812,8.901,8.7679,8.8744,400300.0],["2020-02-06",8.938,8.9447,8.7973,8.8174,231300.0],["2020-02-07",8.8241,8.8241,8.7437,8.804,294800.0],["2020-02-10",8.8107,8.871,8.7772,8.8576,214200.0],["2020-02-11",8.8777,8.9648,8.8509,8.9045,841700.0],["2020-02-12",8.9447,8.9782,8.8978,8.9514,236800.0],["2020-02-13",8.9179,8.9648,8.9045,8.9246,200500.0],["2020-02-14",8.9313,8.9514,8.8375,8.8777,212300.0],["2020-02-18",8.8308,8.8643,8.7772,8.8241,134200.0],["2020-02-19",8.8308,8.8844,8.8107,8.8643,195500.0],["2020-02-20",8.8375,8.9715,8.8308,8.9581,352700.0],["2020-02-21",8.9782,9.0117,8.9313,8.9447,250300.0],["2020-02-24",8.7839,8.8777,8.7772,8.8509,354100.0],["2020-02-25",8.8375,8.8375,8.5829,8.5829,457700.0],["2020-02-26",8.6097,8.7035,8.5762,8.6097,553300.0],["2020-02-27",8.5628,8.6365,8.3082,8.3082,783300.0],["2020-02-28",8.1541,8.2747,8.0737,8.1809,993400.0],["2020-03-02",8.1943,8.6365,8.1876,8.6298,829600.0],["2020-03-03",8.5963,8.7303,8.3685,8.4489,569800.0],["2020-03-04",8.5293,8.6365,8.3618,8.6231,481100.0],["2020-03-05",8.4221,8.536,8.3484,8.4556,542200.0],["2020-03-06",8.3082,8.4489,8.2345,8.4288,440200.0],["2020-03-09",8.1742,8.2747,8.0402,8.1273,1115800.0],["2020-03-10",8.335,8.3752,8.0402,8.3149,798600.0],["2020-03-11",8.1474,8.201,7.9665,8.0067,795200.0],["2020-03-12",7.6248,7.8258,7.1826,7.4104,920500.0],["2020-03-13",7.7454,7.9598,7.4104,7.7722,888800.0],["2020-03-16",7.1424,7.6248,6.9615,7.3568,540900.0],["2020-03-17",7.4439,8.6499,7.263,8.6164,953300.0],["2020-03-18",8.0737,8.3484,7.6382,7.9397,912600.0],["2020-03-19",7.8794,7.9799,7.6181,7.7588,756500.0],["2020-03-20",7.7923,7.7923,7.0754,7.1826,1369500.0],["2020-03-23",7.2027,7.2295,6.7069,6.8275,854100.0],["2020-03-24",7.0888,7.263,6.8409,7.1625,803900.0],["2020-03-25",7.1491,7.1893,6.8275,7.1424,1585800.0],["2020-03-26",7.1759,8.0201,7.1759,7.9464,946800.0],["2020-03-27",7.7387,7.8459,7.464,7.5444,620600.0],["2020-03-30",7.5913,7.9129,7.4439,7.8593,435700.0],["2020-03-31",7.799,7.8325,7.4841,7.7789,730600.0],["2020-04-01",7.4439,7.598,7.3099,7.5444,556600.0],["2020-04-02",7.4908,7.732,7.3635,7.6114,440400.0],["2020-04-03",7.531,7.6583,7.3032,7.4707,379600.0],["2020-04-06",7.732,7.8794,7.4506,7.665,519300.0],["2020-04-07",7.8325,7.8526,7.4841,7.5712,623100.0],["2020-04-08",7.6784,7.8124,7.5444,7.6449,539000.0],["2020-04-09",7.8191,8.2613,7.732,8.201,897300.0],["2020-04-13",8.1474,8.1541,7.7454,7.866,387400.0],["2020-04-14",8.0469,8.067,7.7387,7.9397,423900.0],["2020-04-15",7.6851,7.7387,7.4975,7.531,461400.0],["2020-04-16",7.5243,7.6985,7.3635,7.6717,677000.0],["2020-04-17",7.9062,8.0335,7.8124,7.9062,459000.0],["2020-04-20",7.7186,8.0201,7.6449,7.8861,423400.0],["2020-04-21",7.6583,8.0,7.6583,7.9196,539400.0],["2020-04-22",7.9933,8.0804,7.7387,7.7521,1005000.0],["2020-04-23",7.7789,8.0,7.7789,7.8325,427100.0],["2020-04-24",7.8258,7.8526,7.6918,7.7588,325300.0],["2020-04-27",7.7856,8.1206,7.7856,8.0067,308100.0],["2020-04-28",8.1876,8.4288,8.0469,8.3082,385300.0],["2020-04-29",8.4623,8.6633,8.1541,8.1876,651500.0],["2020-04-30",8.056,8.2584,7.8334,8.0898,448700.0],["2020-05-01",7.9616,7.9616,7.6984,7.8941,418300.0],["2020-05-04",7.8266,8.029,7.7322,7.8469,537500.0],["2020-05-05",7.9886,8.1033,7.8604,7.8739,511400.0],["2020-05-06",7.9009,7.9211,7.4218,7.4353,518600.0],["2020-05-07",7.5095,7.7389,7.3341,7.3746,416400.0],["2020-05-08",7.523,7.6984,7.3813,7.6512,420100.0],["2020-05-11",7.5433,7.6512,7.4353,7.5702,513800.0],["2020-05-12",7.5568,7.6242,7.3341,7.3408,364800.0],["2020-05-13",7.2936,7.3139,6.963,7.1182,343700.0],["2020-05-14",6.9495,7.1789,6.7876,7.1654,543200.0],["2020-05-15",7.2464,7.4286,7.1317,7.4083,789000.0],["2020-05-18",7.6849,7.8806,7.4893,7.8266,523100.0],["2020-05-19",7.7524,7.7929,7.4016,7.4151,452400.0],["2020-05-20",7.5298,7.7794,7.5298,7.6849,474400.0],["2020-05-21",7.6512,7.7254,7.604,7.6512,245500.0],["2020-05-22",7.6647,7.7592,7.5298,7.7254,336600.0],["2020-05-26",7.9616,8.083,7.7524,7.9076,343700.0],["2020-05-27",8.0965,8.3664,8.0156,8.2922,636600.0],["2020-05-28",8.4069,8.4069,8.11,8.1235,851000.0],["2020-05-29",8.0223,8.0223,7.7929,7.9143,298500.0],["2020-06-01",7.9278,7.9413,7.7524,7.7659,471300.0],["2020-06-02",7.8266,7.8874,7.6984,7.7524,297000.0],["2020-06-03",7.8739,8.11,7.8401,7.9751,391400.0],["2020-06-04",7.9076,8.0628,7.8536,7.9818,303500.0],["2020-06-05",8.2787,8.5621,8.1707,8.4609,564800.0],["2020-06-08",8.5013,8.5756,8.3057,8.4609,350500.0],["2020-06-09",8.3192,8.4474,8.164,8.3732,360600.0],["2020-06-10",8.3529,8.3529,7.9886,8.0088,314800.0],["2020-06-11",7.6849,7.7929,7.4623,7.5028,538100.0],["2020-06-12",7.7187,7.8941,7.3341,7.5433,533100.0],["2020-06-15",7.3273,7.7322,7.2936,7.6377,440900.0],["2020-06-16",7.8604,7.9548,7.5905,7.7322,368300.0],["2020-06-17",7.7389,7.8604,7.3813,7.4083,357700.0],["2020-06-18",7.3611,7.523,7.3611,7.4758,273800.0],["2020-06-19",7.496,7.55,7.2599,7.3139,995100.0],["2020-06-22",7.2599,7.4758,7.2194,7.4016,363000.0],["2020-06-23",7.5095,7.6175,7.3678,7.3678,330300.0],["2020-06-24",7.3071,7.3543,7.1114,7.1384,620700.0],["2020-06-25",7.0845,7.3476,7.0845,7.3139,434100.0],["2020-06-26",7.2531,7.2531,7.0507,7.098,797800.0],["2020-06-29",7.1857,7.442,7.1654,7.4218,366400.0],["2020-06-30",7.3206,7.469,7.2869,7.4286,382100.0],["2020-07-01",7.4016,7.4286,7.1722,7.1722,372900.0],["2020-07-02",7.3139,7.496,7.1452,7.1857,223200.0],["2020-07-06",7.2869,7.3341,7.0912,7.1452,262100.0],["2020-07-07",7.0845,7.1519,6.8888,6.909,254300.0],["2020-07-08",6.9158,6.9967,6.7741,6.9023,435000.0],["2020-07-09",6.8483,6.8955,6.7336,6.7673,683500.0],["2020-07-10",6.7471,6.9832,6.7471,6.9765,315000.0],["2020-07-13",7.0305,7.1317,6.909,7.0102,416800.0],["2020-07-14",7.017,7.1114,6.9495,7.0845,672500.0],["2020-07-15",7.2464,7.3813,7.2059,7.2531,584800.0],["2020-07-16",7.1924,7.2599,7.0305,7.1587,820000.0],["2020-07-17",7.1249,7.1789,6.909,6.9225,713800.0],["2020-07-20",6.882,6.9225,6.7606,6.7673,522800.0],["2020-07-21",6.8416,7.0102,6.8416,6.9225,491000.0],["2020-07-22",6.8753,6.9293,6.6324,6.7201,799300.0],["2020-07-23",6.6864,6.8011,6.6189,6.7673,609000.0],["2020-07-24",6.7471,6.8483,6.6661,6.7066,643600.0],["2020-07-27",6.6729,6.7134,6.4705,6.5784,751700.0],["2020-07-28",6.5379,6.7538,6.457,6.7134,2586300.0],["2020-07-29",6.7134,7.2059,6.3153,6.963,10005200.0],["2020-07-30",6.8146,6.9563,6.5514,6.5987,1099000.0],["2020-07-31",6.5582,6.6391,6.3895,6.511,668600.0],["2020-08-03",6.5109,6.5582,6.4232,6.457,710100.0],["2020-08-04",6.4637,6.6526,6.3558,6.4907,552900.0],["2020-08-05",6.5717,6.7336,6.4975,6.6999,811000.0],["2020-08-06",6.7169,6.8054,6.6692,6.7509,777400.0],["2020-08-07",6.6965,6.9551,6.6761,6.9483,475400.0],["2020-08-10",6.9755,7.0844,6.9074,6.9278,519400.0],["2020-08-11",7.0163,7.1184,6.9006,6.9347,527400.0],["2020-08-12",7.0571,7.0571,6.7781,6.8258,428500.0],["2020-08-13",6.7781,6.819,6.7169,6.8054,527500.0],["2020-08-14",6.7645,6.8666,6.6897,6.8054,400600.0],["2020-08-17",6.8054,6.8054,6.6829,6.7101,747300.0],["2020-08-18",6.6965,6.6965,6.5672,6.5808,466700.0],["2020-08-19",6.5944,6.6761,6.5263,6.5536,253200.0],["2020-08-20",6.4787,6.6216,6.4038,6.4038,380600.0],["2020-08-21",6.3834,6.4515,6.3154,6.3834,544900.0],["2020-08-24",6.4311,6.5672,6.3494,6.5127,361200.0],["2020-08-25",6.5263,6.5876,6.4174,6.4379,644600.0],["2020-08-26",6.4038,6.4311,6.329,6.3358,432200.0],["2020-08-27",6.3698,6.5331,6.3698,6.4038,235100.0],["2020-08-28",6.4515,6.4515,6.3154,6.4038,484000.0],["2020-08-31",6.3698,6.4174,6.329,6.3562,441100.0],["2020-09-01",6.3222,6.4719,6.3086,6.3902,328900.0],["2020-09-02",6.363,6.4855,6.3358,6.4174,310900.0],["2020-09-03",6.2813,6.6148,6.2813,6.4991,550400.0],["2020-09-04",6.6216,6.7373,6.5808,6.7033,700700.0],["2020-09-08",6.6897,6.7781,6.3902,6.4174,713100.0],["2020-09-09",6.4651,6.5399,6.3698,6.4038,662300.0],["2020-09-10",6.4311,6.5127,6.329,6.329,592700.0],["2020-09-11",6.3018,6.3494,6.2405,6.2473,501500.0],["2020-09-14",6.2813,6.4651,6.2745,6.4243,488700.0],["2020-09-15",6.4174,6.4787,6.2881,6.363,432000.0],["2020-09-16",6.3562,6.4515,6.3154,6.3766,573500.0],["2020-09-17",6.3154,6.4447,6.3018,6.3902,500500.0],["2020-09-18",6.4583,6.4855,6.295,6.3154,2123500.0],["2020-09-21",6.2269,6.295,6.0091,6.1112,952000.0],["2020-09-22",6.0908,6.2337,6.0432,6.0772,542300.0],["2020-09-23",6.0772,6.2065,5.9547,5.9683,739200.0],["2020-09-24",5.9547,6.1861,5.9547,6.084,550300.0],["2020-09-25",6.0227,6.1793,6.0227,6.1452,798300.0],["2020-09-28",6.2133,6.3562,6.2133,6.3222,764700.0],["2020-09-29",6.2813,6.3018,6.1248,6.2337,633700.0],["2020-09-30",6.2677,6.3834,6.2609,6.3086,589000.0],["2020-10-01",6.3018,6.3698,6.2609,6.3426,549100.0],["2020-10-02",6.9347,7.5267,6.8802,7.2069,7827500.0],["2020-10-05",7.0776,7.4314,6.9278,7.3838,3673500.0],["2020-10-06",7.4042,7.4178,7.0844,7.2341,26287400.0],["2020-10-07",7.2681,7.4519,7.2205,7.4383,1745000.0],["2020-10-08",7.4791,7.7037,7.4383,7.656,2240600.0],["2020-10-09",7.656,7.7513,7.5744,7.656,1088200.0],["2020-10-12",7.6152,7.8193,7.588,7.8125,1113400.0],["2020-10-13",7.7309,7.7853,7.6084,7.6288,1343600.0],["2020-10-14",7.5948,7.7241,7.5812,7.622,821600.0],["2020-10-15",7.5812,7.7037,7.4995,7.6764,1403000.0],["2020-10-16",7.6424,7.7921,7.6152,7.7581,978800.0],["2020-10-19",7.8262,7.8262,7.656,7.6628,741600.0],["2020-10-20",7.7105,7.7785,7.6356,7.6832,1165100.0],["2020-10-21",7.6696,7.7989,7.6628,7.7445,699500.0],["2020-10-22",7.7649,7.935,7.7377,7.901,714800.0],["2020-10-23",7.9827,8.0371,7.833,7.9487,722200.0],["2020-10-26",7.8942,7.9895,7.8125,7.9895,818300.0],["2020-10-27",7.9555,7.9963,7.8806,7.8806,682200.0],["2020-10-28",7.6969,7.9146,7.622,7.6832,769800.0],["2020-10-29",7.7377,7.8262,7.5607,7.6356,685900.0],["2020-10-30",7.6084,7.8262,7.6084,7.8125,816700.0],["2020-11-02",7.9146,7.9487,7.7785,7.8806,718200.0],["2020-11-03",7.9963,8.0984,7.8125,7.8398,908200.0],["2020-11-04",7.6696,7.7105,7.4519,7.5948,929400.0],["2020-11-05",7.5776,7.8176,7.4199,7.7628,548100.0],["2020-11-06",7.8314,7.8382,7.6188,7.6394,480600.0],["2020-11-09",8.1605,8.4623,8.1057,8.2017,1054600.0],["2020-11-10",8.2977,8.572,8.2565,8.5514,1072300.0],["2020-11-11",8.5651,8.5651,8.332,8.3937,426700.0],["2020-11-12",8.2977,8.3868,8.2085,8.3594,712500.0],["2020-11-13",8.4691,8.7297,8.4623,8.6886,982000.0],["2020-11-16",8.8874,9.1069,8.8669,9.0383,1005900.0],["2020-11-17",8.9423,8.9971,8.8326,8.956,973500.0],["2020-11-18",9.0314,9.2577,8.764,8.7709,478700.0],["2020-11-19",8.7362,8.8055,8.66,8.8055,445700.0],["2020-11-20",8.7085,8.8263,8.6323,8.7986,1876200.0],["2020-11-23",8.8124,8.9163,8.6808,8.854,605100.0],["2020-11-24",8.9995,9.1796,8.9718,9.0341,1002400.0],["2020-11-25",9.0133,9.0133,8.8471,8.9163,444600.0],["2020-11-27",8.9163,8.9163,8.7362,8.8401,280500.0],["2020-11-30",8.757,8.8124,8.5214,8.5353,759400.0],["2020-12-01",8.66,8.7224,8.5769,8.6046,782800.0],["2020-12-02",8.6046,8.8055,8.466,8.5561,684800.0],["2020-12-03",8.5561,8.5699,8.4037,8.4383,554800.0],["2020-12-04",8.7431,8.7431,8.4452,8.5769,475300.0],["2020-12-07",8.5145,8.5422,8.4314,8.5007,388100.0],["2020-12-08",8.4314,8.6046,8.3136,8.5907,445100.0],["2020-12-09",8.6461,8.7016,8.5769,8.6531,509900.0],["2020-12-10",8.563,8.5976,8.3829,8.5699,482800.0],["2020-12-11",8.4729,8.6115,8.4106,8.5492,542700.0],["2020-12-14",8.6046,8.6046,8.3898,8.4037,631600.0],["2020-12-15",8.4106,8.5492,8.3967,8.5353,468000.0],["2020-12-16",8.5422,8.5492,8.4314,8.4799,417600.0],["2020-12-17",8.4799,8.5907,8.3759,8.5769,541300.0],["2020-12-18",8.6115,8.6739,8.4037,8.4591,2750900.0],["2020-12-21",8.4522,8.5699,8.3136,8.376,642000.0],["2020-12-22",8.369,8.3967,8.2928,8.369,390400.0],["2020-12-23",8.4037,8.5699,8.376,8.563,384100.0],["2020-12-24",8.5699,8.5769,8.4937,8.5769,193400.0],["2020-12-28",8.5907,8.7154,8.563,8.6808,544700.0],["2020-12-29",8.7362,8.7362,8.5007,8.5284,409500.0],["2020-12-30",8.5491,8.6184,8.5353,8.5769,276800.0],["2020-12-31",8.5492,8.7016,8.5076,8.66,331400.0],["2021-01-04",8.7085,8.7362,8.5007,8.6461,692200.0],["2021-01-05",8.6323,8.7639,8.6323,8.6392,584000.0],["2021-01-06",8.8471,9.3251,8.8471,9.1588,1436300.0],["2021-01-07",9.2558,9.332,9.145,9.1727,531800.0],["2021-01-08",9.1588,9.2281,9.041,9.2142,676100.0],["2021-01-11",9.1242,9.2281,8.8609,9.1657,473100.0],["2021-01-12",9.2142,9.2766,9.138,9.2558,488200.0],["2021-01-13",9.2212,9.2212,9.0757,9.138,297900.0],["2021-01-14",9.1865,9.2697,9.145,9.1519,376100.0],["2021-01-15",9.1103,9.2212,9.0688,9.1588,511900.0],["2021-01-19",9.1865,9.2004,9.0272,9.1103,526600.0],["2021-01-20",9.0895,9.1311,8.9787,9.0965,440000.0],["2021-01-21",9.0688,9.1103,8.944,8.9925,357300.0],["2021-01-22",8.8956,9.1588,8.8263,9.1311,475900.0],["2021-01-25",9.0618,9.1242,8.8956,9.1173,643200.0],["2021-01-26",9.1796,9.1865,9.0826,9.1103,360200.0],["2021-01-27",8.9302,9.2073,8.9302,9.0272,614100.0],["2021-01-28",9.145,9.145,8.6254,8.7431,868200.0],["2021-01-29",8.8055,8.854,8.5769,8.6046,2196800.0],["2021-02-01",8.6184,8.7085,8.5284,8.6115,696500.0],["2021-02-02",8.66,8.7986,8.6461,8.6739,643900.0],["2021-02-03",8.6323,8.7639,8.5284,8.6808,626900.0],["2021-02-04",8.6773,8.9075,8.6773,8.8517,603900.0],["2021-02-05",8.9214,8.9284,8.775,8.8238,380100.0],["2021-02-08",8.8377,8.9214,8.8168,8.9214,645000.0],["2021-02-09",8.9424,9.0679,8.8447,9.047,787600.0],["2021-02-10",9.0609,9.0609,8.8447,8.8517,586200.0],["2021-02-11",8.8377,8.9424,8.7889,8.8517,678600.0],["2021-02-12",8.7889,9.0121,8.7889,8.9424,361800.0],["2021-02-16",8.9842,9.2423,8.9075,9.1725,619400.0],["2021-02-17",9.2004,9.2632,9.0958,9.1167,1051900.0],["2021-02-18",9.0609,9.1656,8.9912,8.9912,275300.0],["2021-02-19",8.9703,9.1098,8.9703,9.0819,606900.0],["2021-02-22",9.0261,9.1865,8.9842,9.1307,494900.0],["2021-02-23",9.1725,9.3818,9.1446,9.2283,677400.0],["2021-02-24",9.2702,9.4306,9.2702,9.3888,521400.0],["2021-02-25",9.4655,9.5562,9.4167,9.4376,617700.0],["2021-02-26",9.4027,9.5143,9.2772,9.2842,699000.0],["2021-03-01",9.4167,9.5562,9.3469,9.5213,399800.0],["2021-03-02",9.5283,9.5562,9.4167,9.4585,347200.0],["2021-03-03",9.4795,9.7794,9.4795,9.598,676800.0],["2021-03-04",9.6329,9.8282,9.4376,9.4864,806200.0],["2021-03-05",9.619,9.6748,9.5004,9.5701,1063800.0],["2021-03-08",9.7096,9.9329,9.6678,9.8771,1151000.0],["2021-03-09",9.8212,9.8282,9.5562,9.6887,670200.0],["2021-03-10",9.6957,9.8701,9.6469,9.7933,849500.0],["2021-03-11",9.7724,9.9259,9.6887,9.7724,498500.0],["2021-03-12",9.8631,10.0166,9.7794,9.9956,677700.0],["2021-03-15",10.0305,10.0305,9.7236,9.7375,720100.0],["2021-03-16",9.6608,9.7864,9.5143,9.5632,704800.0],["2021-03-17",9.5701,9.6817,9.4097,9.4864,691900.0],["2021-03-18",9.5004,9.8003,9.5004,9.5492,672800.0],["2021-03-19",9.2562,9.5841,9.2562,9.5492,1855600.0],["2021-03-22",9.4585,9.4585,9.2423,9.3051,425700.0],["2021-03-23",9.2283,9.3609,9.1656,9.2214,392300.0],["2021-03-24",9.2423,9.4795,9.1935,9.2004,410200.0],["2021-03-25",9.2074,9.4027,9.1446,9.34,513300.0],["2021-03-26",9.4167,9.5492,9.4167,9.5422,344300.0],["2021-03-29",9.4446,9.5911,9.3818,9.3958,448700.0],["2021-03-30",9.4655,9.5911,9.4306,9.4725,364300.0],["2021-03-31",9.4237,9.4655,9.2283,9.2423,832900.0],["2021-04-01",9.1865,9.3748,9.1377,9.333,433400.0],["2021-04-05",9.4167,9.4655,9.319,9.4167,387400.0],["2021-04-06",9.4097,9.4237,9.2144,9.2702,378800.0],["2021-04-07",9.2632,9.2981,9.1377,9.2074,527000.0],["2021-04-08",9.1795,9.2632,9.1098,9.2353,329700.0],["2021-04-09",9.2423,9.2702,9.1307,9.2283,370900.0],["2021-04-12",9.2144,9.2283,9.1307,9.1516,306300.0],["2021-04-13",9.1167,9.2004,8.9912,9.054,444400.0],["2021-04-14",9.0261,9.2353,9.0261,9.1307,305500.0],["2021-04-15",9.1377,9.1725,9.0261,9.1725,385400.0],["2021-04-16",9.2562,9.3051,9.1028,9.1656,229000.0],["2021-04-19",9.1725,9.1725,9.0191,9.1516,650600.0],["2021-04-20",9.0888,9.1307,8.9005,8.9075,340700.0],["2021-04-21",8.9214,9.054,8.9214,9.033,276500.0],["2021-04-22",9.0609,9.0819,8.9563,8.9772,328100.0],["2021-04-23",9.0051,9.2702,9.0051,9.2423,487500.0],["2021-04-26",9.3051,9.3539,9.1725,9.1865,243700.0],["2021-04-27",9.1656,9.2004,9.04,9.1656,308700.0],["2021-04-28",9.1586,9.2004,9.0888,9.1098,211100.0],["2021-04-29",8.761,9.2842,8.761,9.1865,194200.0],["2021-04-30",9.1935,9.2074,8.9982,9.0191,527800.0],["2021-05-03",9.0888,9.2493,9.0819,9.2004,668900.0],["2021-05-04",9.1935,9.2353,9.1307,9.2004,265100.0],["2021-05-05",9.2214,9.2214,9.0679,9.1098,313400.0],["2021-05-06",9.1273,9.2397,9.0501,9.2397,295900.0],["2021-05-07",9.1484,9.2116,9.1273,9.1905,238300.0],["2021-05-10",9.1694,9.2958,9.0571,9.0641,375600.0],["2021-05-11",8.9307,9.0712,8.9307,9.008,216600.0],["2021-05-12",9.0712,9.0992,8.7973,8.8254,388200.0],["2021-05-13",8.8324,9.1694,8.8324,9.1203,425400.0],["2021-05-14",9.2256,9.2397,9.0712,9.1484,533100.0],["2021-05-17",9.1484,9.2256,9.0641,9.1765,246900.0],["2021-05-18",9.1765,9.2397,9.1273,9.1273,426700.0],["2021-05-19",9.0571,9.2326,8.9939,9.1694,622200.0],["2021-05-20",9.1343,9.2326,9.0852,9.2186,408300.0],["2021-05-21",9.2888,9.345,9.1484,9.3169,646600.0],["2021-05-24",9.3309,9.338,9.1343,9.1765,388100.0],["2021-05-25",9.1694,9.2256,8.8395,8.8465,497200.0],["2021-05-26",8.8675,8.9378,8.8324,8.9097,318800.0],["2021-05-27",8.9869,9.1484,8.9869,9.029,455300.0],["2021-05-28",9.0641,9.1203,8.9869,9.0852,457500.0],["2021-06-01",9.1343,9.2467,9.1063,9.1694,924100.0],["2021-06-02",9.2046,9.2326,9.0501,9.0782,583800.0],["2021-06-03",9.0852,9.1554,9.0431,9.0852,490900.0],["2021-06-04",9.0712,9.1414,9.008,9.029,374900.0],["2021-06-07",9.0782,9.1343,9.029,9.0641,348600.0],["2021-06-08",9.0501,9.1624,9.015,9.1203,578100.0],["2021-06-09",9.1063,9.1203,9.0501,9.0641,622400.0],["2021-06-10",9.0714,9.1366,8.8902,8.9047,410100.0],["2021-06-11",8.9337,9.0062,8.8902,8.9337,234500.0],["2021-06-14",8.9047,8.9844,8.8468,8.9265,398000.0],["2021-06-15",8.9699,9.0641,8.8902,8.9917,340700.0],["2021-06-16",8.9699,9.1148,8.9047,9.0931,466700.0],["2021-06-17",9.1366,9.1366,8.9554,8.9844,874100.0],["2021-06-18",8.8613,8.941,8.5859,8.6004,1253100.0],["2021-06-21",8.6729,8.8468,8.6511,8.7671,541900.0],["2021-06-22",8.7598,8.8033,8.6729,8.7526,243800.0],["2021-06-23",8.796,8.8902,8.6874,8.7163,869000.0],["2021-06-24",8.7743,8.8468,8.7163,8.825,266900.0],["2021-06-25",8.8757,9.0134,8.8105,8.883,1240200.0],["2021-06-28",8.8613,8.8613,8.6511,8.6801,321800.0],["2021-06-29",8.7091,8.7453,8.5569,8.5642,239900.0],["2021-06-30",8.5352,8.5932,8.5207,8.5352,415900.0],["2021-07-01",8.6077,8.6439,8.528,8.5642,339400.0],["2021-07-02",8.5497,8.5642,8.4265,8.4338,286000.0],["2021-07-06",8.4048,8.4048,8.2019,8.2744,324500.0],["2021-07-07",8.2092,8.3034,8.1729,8.2599,497100.0],["2021-07-08",8.1512,8.2381,8.0932,8.2309,841800.0],["2021-07-09",8.3541,8.4265,8.2816,8.3396,715200.0],["2021-07-12",8.2599,8.3975,8.2019,8.3758,680300.0],["2021-07-13",8.3613,8.3613,8.1512,8.1729,407000.0],["2021-07-14",8.1874,8.2599,8.144,8.2309,396000.0],["2021-07-15",8.1657,8.3613,8.1584,8.3468,279300.0],["2021-07-16",8.412,8.412,8.2092,8.2237,509700.0],["2021-07-19",8.0932,8.1657,7.9846,8.0643,484400.0],["2021-07-20",8.0643,8.3178,8.0643,8.1367,880200.0],["2021-07-21",8.2164,8.4338,8.2092,8.2237,283200.0],["2021-07-22",8.2164,8.2164,7.999,8.0135,360200.0],["2021-07-23",8.0787,8.1295,8.0063,8.0498,250500.0],["2021-07-26",8.057,8.1947,8.057,8.1295,445200.0],["2021-07-27",8.0787,8.1222,7.9846,8.0932,536700.0],["2021-07-28",8.1077,8.2744,8.0498,8.2237,398600.0],["2021-07-29",8.4338,8.4338,8.1439,8.1439,265700.0],["2021-07-30",8.0932,8.2092,7.999,8.0353,500600.0],["2021-08-02",8.0498,8.1512,7.9048,7.9193,492200.0],["2021-08-03",7.9338,8.0208,7.8686,7.9845,517800.0],["2021-08-04",7.8976,7.9556,7.8469,7.8541,402300.0],["2021-08-05",7.9089,8.0111,7.8724,8.0111,305500.0],["2021-08-06",8.0769,8.1645,8.055,8.128,204900.0],["2021-08-09",8.0988,8.1426,8.0623,8.1134,217900.0],["2021-08-10",7.8724,8.2375,7.8724,8.201,399100.0],["2021-08-11",8.2302,8.3471,8.1791,8.3398,261100.0],["2021-08-12",8.3325,8.3836,8.3106,8.3544,379800.0],["2021-08-13",8.3617,8.3763,8.2594,8.2813,163600.0],["2021-08-16",8.2448,8.2813,8.1791,8.274,509100.0],["2021-08-17",8.2156,8.3471,8.201,8.3325,318900.0],["2021-08-18",8.3106,8.3471,8.2083,8.2229,510400.0],["2021-08-19",8.1864,8.2667,8.0623,8.2229,617500.0],["2021-08-20",8.128,8.4347,8.128,8.4055,541500.0],["2021-08-23",8.4347,8.4785,8.4201,8.4201,270000.0],["2021-08-24",8.4128,8.442,8.3325,8.3398,257700.0],["2021-08-25",8.3179,8.4128,8.2667,8.2813,395000.0],["2021-08-26",8.2813,8.3106,8.201,8.2229,296400.0],["2021-08-27",8.274,8.4493,8.2667,8.4347,411600.0],["2021-08-30",8.4493,8.4493,8.3033,8.3252,301800.0],["2021-08-31",8.3179,8.4566,8.3179,8.4274,510300.0],["2021-09-01",8.4493,8.4639,8.3179,8.3836,383200.0],["2021-09-02",8.369,8.4128,8.3252,8.3325,203500.0],["2021-09-03",8.3398,8.3471,8.2667,8.2813,285700.0],["2021-09-07",8.2959,8.3763,8.2667,8.3179,274400.0],["2021-09-08",8.3836,8.3836,8.1864,8.2448,536800.0],["2021-09-09",8.2375,8.274,8.1864,8.1937,402300.0],["2021-09-10",8.1937,8.2375,8.033,8.0404,387200.0],["2021-09-13",8.0696,8.1499,8.033,8.128,284300.0],["2021-09-14",8.1499,8.1499,7.9235,7.9454,475800.0],["2021-09-15",7.9454,7.9892,7.8797,7.9089,405700.0],["2021-09-16",7.9162,7.9819,7.7921,7.8578,349900.0],["2021-09-17",7.8797,8.0257,7.8505,7.9965,1680500.0],["2021-09-20",7.8797,8.0404,7.8359,8.0257,425700.0],["2021-09-21",8.0111,8.1572,8.0038,8.0988,482900.0],["2021-09-22",8.1645,8.3325,8.1572,8.2521,481200.0],["2021-09-23",8.3033,8.3617,8.201,8.2375,378900.0],["2021-09-24",8.2229,8.442,8.2229,8.3325,415500.0],["2021-09-27",8.3836,8.6611,8.3325,8.5589,436000.0],["2021-09-28",8.61,8.6757,8.4347,8.4566,349400.0],["2021-09-29",8.4566,8.5369,8.4201,8.5004,261800.0],["2021-09-30",8.5296,8.5442,8.3836,8.3909,606400.0],["2021-10-01",8.4274,8.6392,8.4274,8.5369,459800.0],["2021-10-04",8.5515,8.6027,8.5223,8.5515,288400.0],["2021-10-05",8.5588,8.7122,8.4785,8.6757,310600.0],["2021-10-06",8.6538,8.6538,8.515,8.5954,275600.0],["2021-10-07",8.6246,8.6903,8.5881,8.6611,315400.0],["2021-10-08",8.6392,8.6903,8.6173,8.6246,182400.0],["2021-10-11",8.683,8.7414,8.5662,8.5735,190700.0],["2021-10-12",8.5442,8.5954,8.515,8.5442,362400.0],["2021-10-13",8.5296,8.5442,8.4055,8.5369,559300.0],["2021-10-14",8.5808,8.6903,8.5661,8.683,276500.0],["2021-10-15",8.7779,8.7779,8.6538,8.6538,438100.0],["2021-10-18",8.6319,8.6684,8.5588,8.5808,255400.0],["2021-10-19",8.5881,8.5954,8.5077,8.5881,232500.0],["2021-10-20",8.5808,8.6903,8.5077,8.6757,263100.0],["2021-10-21",8.6976,8.6976,8.5808,8.6392,374500.0],["2021-10-22",8.6392,8.7195,8.6319,8.6757,266300.0],["2021-10-25",8.6903,8.6903,8.5808,8.6538,244200.0],["2021-10-26",8.6684,8.683,8.5808,8.6027,349200.0],["2021-10-27",8.5881,8.5881,8.4128,8.4347,349000.0],["2021-10-28",8.5223,8.6173,8.4639,8.5808,373700.0],["2021-10-29",8.6465,8.9605,8.5954,8.8583,1020400.0],["2021-11-01",8.8875,9.0554,8.8656,9.0335,566000.0],["2021-11-02",9.0554,9.0993,8.8948,8.9021,408300.0],["2021-11-03",8.8583,9.1212,8.7998,9.0846,524300.0],["2021-11-04",9.0663,9.1324,8.8677,8.978,549200.0],["2021-11-05",9.0516,9.2354,9.0516,9.1398,561400.0],["2021-11-08",9.1471,9.3089,9.1471,9.2869,342800.0],["2021-11-09",9.2648,9.3163,9.1913,9.228,396300.0],["2021-11-10",9.2574,9.3971,9.2501,9.353,236900.0],["2021-11-11",9.353,9.3972,9.2795,9.3677,216900.0],["2021-11-12",9.4045,9.4045,9.2648,9.3016,324600.0],["2021-11-15",9.3016,9.3163,9.2354,9.2574,329500.0],["2021-11-16",9.2574,9.3016,9.1177,9.1619,532300.0],["2021-11-17",9.1324,9.1471,8.9413,9.0148,536500.0],["2021-11-18",9.0597,9.0972,8.895,8.9175,577000.0],["2021-11-19",8.8426,9.0223,8.7078,8.9474,805400.0],["2021-11-22",8.9923,9.3442,8.9923,9.217,912200.0],["2021-11-23",9.2469,9.3442,9.1346,9.1421,398700.0],["2021-11-24",9.1046,9.187,9.0747,9.1271,362800.0],["2021-11-26",8.8875,8.895,8.6404,8.7677,422800.0],["2021-11-29",8.8276,8.9774,8.5955,8.6105,494600.0],["2021-11-30",8.5356,8.91,8.4383,8.5056,665800.0],["2021-12-01",8.6629,8.9249,8.4458,8.4532,482700.0],["2021-12-02",8.4982,8.7228,8.4832,8.6479,360100.0],["2021-12-03",8.7378,8.8126,8.5656,8.603,755900.0],["2021-12-06",8.7078,8.91,8.6554,8.7303,562300.0],["2021-12-07",8.7752,8.8051,8.603,8.6629,484600.0],["2021-12-08",8.6629,8.7902,8.5581,8.5805,268600.0],["2021-12-09",8.5281,8.6254,8.4308,8.4383,329500.0],["2021-12-10",8.4757,8.5431,8.4008,8.4532,266900.0],["2021-12-13",8.4233,8.5057,8.3185,8.3409,400100.0],["2021-12-14",8.3559,8.5281,8.3409,8.3634,854900.0],["2021-12-15",8.3784,8.5955,8.2511,8.281,1377000.0],["2021-12-16",8.3484,8.5805,8.311,8.4158,943800.0],["2021-12-17",8.4907,8.5356,8.2136,8.3334,2205000.0],["2021-12-20",8.2211,8.3484,8.1313,8.2436,771300.0],["2021-12-21",8.281,8.4832,8.281,8.3634,332500.0],["2021-12-22",8.4008,8.5356,8.3634,8.5206,410900.0],["2021-12-23",8.5356,8.603,8.3334,8.5131,220400.0],["2021-12-27",8.4907,8.5581,8.4458,8.5506,305500.0],["2021-12-28",8.5057,8.603,8.4383,8.5281,280700.0],["2021-12-29",8.573,8.588,8.5057,8.5581,382000.0],["2021-12-30",8.5656,8.603,8.4233,8.5206,377900.0],["2021-12-31",8.5281,8.5581,8.4607,8.4832,379000.0],["2022-01-03",8.5281,8.7228,8.5281,8.6255,427400.0],["2022-01-04",8.7003,8.8051,8.6779,8.6779,368900.0],["2022-01-05",8.7378,8.7527,8.588,8.6105,376600.0],["2022-01-06",8.6479,8.7902,8.6479,8.7452,528700.0],["2022-01-07",8.7452,8.7752,8.6779,8.7452,555600.0],["2022-01-10",8.7902,8.8201,8.6928,8.7527,470700.0],["2022-01-11",8.7303,8.7752,8.603,8.6853,632400.0],["2022-01-12",8.6853,8.7228,8.618,8.6554,609200.0],["2022-01-13",8.6629,8.7677,8.6255,8.6404,834000.0],["2022-01-14",8.6105,8.7303,8.5805,8.6479,985000.0],["2022-01-18",8.6629,8.8051,8.5281,8.5356,634400.0],["2022-01-19",8.5581,8.603,8.3484,8.3709,622900.0],["2022-01-20",8.3709,8.573,8.3709,8.4757,1005900.0],["2022-01-21",8.4083,8.7003,8.4083,8.6329,1146200.0],["2022-01-24",8.573,8.8051,8.573,8.7228,1578800.0],["2022-01-25",8.6853,8.7827,8.603,8.7303,887300.0],["2022-01-26",8.7602,8.7677,8.3409,8.3634,947600.0],["2022-01-27",8.3409,8.5057,8.2286,8.3185,694700.0],["2022-01-28",8.2885,8.4757,8.1612,8.4757,637100.0],["2022-01-31",8.4458,8.4458,8.1762,8.3334,816500.0],["2022-02-01",8.2661,8.3484,8.2211,8.3334,1342500.0],["2022-02-02",8.3035,8.3185,8.1687,8.1912,1001600.0],["2022-02-03",8.3308,8.3308,8.1874,8.1874,577700.0],["2022-02-04",8.2176,8.2704,8.1346,8.2553,577800.0],["2022-02-07",8.3534,8.3912,8.2553,8.3383,565700.0],["2022-02-08",8.3534,8.4364,8.3081,8.3987,713800.0],["2022-02-09",8.3157,8.3987,8.1874,8.2327,590600.0],["2022-02-10",8.2176,8.278,8.1497,8.21,827600.0],["2022-02-11",8.195,8.3006,8.1497,8.2629,711300.0],["2022-02-14",8.2704,8.3761,8.1874,8.278,759400.0],["2022-02-15",8.3081,8.4138,8.3081,8.3459,510200.0],["2022-02-16",8.3685,8.444,8.3459,8.3761,892300.0],["2022-02-17",8.3081,8.4364,8.2855,8.4213,650800.0],["2022-02-18",8.4138,8.5119,8.3685,8.4062,810000.0],["2022-02-22",8.4138,8.4364,8.3157,8.3459,502400.0],["2022-02-23",8.3761,8.3836,8.2251,8.2327,352400.0],["2022-02-24",8.1497,8.2025,7.961,8.112,968500.0],["2022-02-25",8.1572,8.3383,8.1572,8.3232,547400.0],["2022-02-28",8.2478,8.2629,8.1874,8.2402,647800.0],["2022-03-01",8.2327,8.3383,8.0591,8.1421,677900.0],["2022-03-02",8.1723,8.3912,8.1421,8.3836,671500.0],["2022-03-03",8.4364,8.4515,8.3761,8.4289,429100.0],["2022-03-04",8.3383,8.3761,8.2629,8.3459,363400.0],["2022-03-07",8.3459,8.4062,8.2629,8.2931,530700.0],["2022-03-08",8.444,8.444,8.1799,8.1799,626800.0],["2022-03-09",8.2855,8.3761,8.21,8.21,808000.0],["2022-03-10",8.1874,8.3308,8.1648,8.3157,637800.0],["2022-03-11",8.3383,8.4817,8.3006,8.3685,508600.0],["2022-03-14",8.4591,8.5119,8.3534,8.4062,569500.0],["2022-03-15",8.4591,8.5194,8.3157,8.3534,566000.0],["2022-03-16",8.4213,8.5043,8.3534,8.4364,738300.0],["2022-03-17",8.4062,8.4968,8.3308,8.3987,691000.0],["2022-03-18",8.4062,8.444,8.2478,8.4062,1500500.0],["2022-03-21",8.4289,8.4817,8.2931,8.3157,581500.0],["2022-03-22",8.3459,8.4742,8.2478,8.278,1014400.0],["2022-03-23",8.2855,8.2855,8.1497,8.1572,588800.0],["2022-03-24",8.1572,8.1874,8.0969,8.1799,405800.0],["2022-03-25",8.2176,8.4364,8.21,8.4213,541500.0],["2022-03-28",8.3912,8.4138,8.3006,8.3685,504900.0],["2022-03-29",8.4213,8.527,8.361,8.4062,1204100.0],["2022-03-30",8.4213,8.4742,8.1874,8.2327,496800.0],["2022-03-31",8.2251,8.3157,8.127,8.21,868400.0],["2022-04-01",8.2629,8.3534,8.112,8.2327,878800.0],["2022-04-04",8.195,8.195,8.0742,8.1497,544500.0],["2022-04-05",8.1421,8.2402,8.0365,8.0742,705100.0],["2022-04-06",8.0742,8.1044,7.9384,7.9535,572500.0],["2022-04-07",7.9837,8.0063,7.8327,7.8705,540600.0],["2022-04-08",7.8856,7.8931,7.8101,7.8403,494800.0],["2022-04-11",7.8327,7.9233,7.7573,7.7648,576400.0],["2022-04-12",7.7724,7.8478,7.7196,7.7724,533900.0],["2022-04-13",7.7648,7.8554,7.7271,7.8478,734900.0],["2022-04-14",7.8554,7.9007,7.7422,7.7875,374200.0],["2022-04-18",7.7875,7.8403,7.712,7.7573,523700.0],["2022-04-19",7.7573,7.878,7.7573,7.8478,541100.0],["2022-04-20",7.9007,7.9686,7.8554,7.9007,358500.0],["2022-04-21",7.9308,7.9535,7.8554,7.878,450900.0],["2022-04-22",7.8705,7.8705,7.7196,7.7196,424800.0],["2022-04-25",7.7271,7.8026,7.5611,7.7045,900300.0],["2022-04-26",7.6139,7.6894,7.546,7.5762,1153600.0],["2022-04-27",7.5837,7.8026,7.4328,7.4705,831300.0],["2022-04-28",7.5234,7.5309,7.4102,7.4856,561100.0],["2022-04-29",7.4554,7.5385,7.214,7.2668,759100.0],["2022-05-02",7.3045,7.4102,7.1762,7.2894,802800.0],["2022-05-03",7.3045,7.3423,7.2215,7.2517,609200.0],["2022-05-04",7.2819,7.4404,7.1762,7.4328,653400.0],["2022-05-05",7.3909,7.3986,7.1854,7.2387,492500.0],["2022-05-06",7.2159,7.4062,7.1245,7.2768,736400.0],["2022-05-09",7.193,7.3833,7.1626,7.3224,808100.0],["2022-05-10",7.3301,7.4595,7.1626,7.2539,671600.0],["2022-05-11",7.3072,7.3986,7.2844,7.292,516300.0],["2022-05-12",7.2996,7.3605,7.2159,7.3529,729600.0],["2022-05-13",7.3453,7.3909,7.1778,7.2996,712500.0],["2022-05-16",7.2539,7.3377,7.1778,7.2083,654300.0],["2022-05-17",7.292,7.4366,7.2844,7.4062,570500.0],["2022-05-18",7.3833,7.4671,7.3224,7.429,935000.0],["2022-05-19",7.3909,7.4671,7.3453,7.3605,887700.0],["2022-05-20",7.4214,7.4595,7.3148,7.4518,818600.0],["2022-05-23",7.5584,7.6497,7.5127,7.528,623600.0],["2022-05-24",7.5584,7.665,7.4671,7.6269,753300.0],["2022-05-25",7.6574,7.7335,7.566,7.6193,707300.0],["2022-05-26",7.6497,7.7259,7.6497,7.665,352300.0],["2022-05-27",7.6574,7.7335,7.6574,7.7259,308100.0],["2022-05-31",7.9085,7.9085,7.5965,7.7259,645200.0],["2022-06-01",7.7182,7.7868,7.6269,7.7563,642700.0],["2022-06-02",7.7639,7.7868,7.6726,7.7639,1064300.0],["2022-06-03",7.7715,7.7868,7.6193,7.6269,715800.0],["2022-06-06",7.6345,7.6802,7.566,7.5965,721400.0],["2022-06-07",7.5812,7.5812,7.4975,7.5432,599000.0],["2022-06-08",7.528,7.5432,7.4518,7.4899,992200.0],["2022-06-09",7.4899,7.4977,7.2957,7.3034,705300.0],["2022-06-10",7.2723,7.3656,7.218,7.2257,599600.0],["2022-06-13",7.148,7.3578,7.148,7.249,883200.0],["2022-06-14",7.2568,7.3423,7.2102,7.2879,792000.0],["2022-06-15",7.319,7.42,7.2568,7.3345,620500.0],["2022-06-16",7.2957,7.3734,7.2335,7.3112,909100.0],["2022-06-17",7.3734,7.4666,7.2646,7.2879,1160400.0],["2022-06-21",7.3423,7.521,7.3034,7.5054,557700.0],["2022-06-22",7.4588,7.5676,7.3734,7.451,589500.0],["2022-06-23",7.451,7.4744,7.3423,7.3423,437800.0],["2022-06-24",7.3656,7.4588,7.2957,7.3267,1270700.0],["2022-06-27",7.3811,7.4511,7.35,7.4044,738600.0],["2022-06-28",7.4355,7.4355,7.1869,7.1947,703900.0],["2022-06-29",7.2024,7.2801,7.1014,7.1247,639600.0],["2022-06-30",7.0781,7.1869,7.016,7.1325,951700.0],["2022-07-01",7.1247,7.2723,7.0936,7.249,654400.0],["2022-07-05",7.1636,7.2723,7.0393,7.2257,1002000.0],["2022-07-06",7.2102,7.2257,7.0936,7.1713,798400.0],["2022-07-07",7.2024,7.249,7.047,7.0548,623700.0],["2022-07-08",7.1014,7.1636,7.0626,7.1325,880000.0],["2022-07-11",7.1403,7.1403,7.0393,7.0626,444000.0],["2022-07-12",7.016,7.1636,6.9305,7.016,1432000.0],["2022-07-13",7.047,7.0703,6.9538,6.9616,574200.0],["2022-07-14",6.8528,6.9616,6.8139,6.9149,767600.0],["2022-07-15",7.0936,7.1092,6.9616,7.0393,691700.0],["2022-07-18",7.047,7.148,7.047,7.0626,616300.0],["2022-07-19",7.1092,7.218,7.0781,7.1713,584600.0],["2022-07-20",7.1325,7.2957,7.1092,7.2723,658000.0],["2022-07-21",7.2257,7.2723,7.1558,7.2723,530500.0],["2022-07-22",7.249,7.3034,7.1791,7.2723,441900.0],["2022-07-25",7.3345,7.3889,7.3267,7.3345,623600.0],["2022-07-26",7.3112,7.4122,7.2957,7.35,500700.0],["2022-07-27",7.35,7.4744,7.2879,7.4277,435800.0],["2022-07-28",7.4588,7.4977,7.3967,7.4122,454500.0],["2022-07-29",7.42,7.4744,7.3734,7.451,527400.0],["2022-08-01",7.4122,7.6298,7.4122,7.6064,592900.0],["2022-08-02",7.6142,7.6453,7.4899,7.4899,388400.0],["2022-08-03",7.4744,7.5054,7.4044,7.4821,473000.0],["2022-08-04",7.4704,7.6428,7.4625,7.635,892700.0],["2022-08-05",7.6193,7.682,7.5644,7.6036,517900.0],["2022-08-08",7.6036,7.6663,7.5644,7.6193,463500.0],["2022-08-09",7.6036,7.6899,7.5801,7.682,528700.0],["2022-08-10",7.7447,7.7761,7.6899,7.7682,528700.0],["2022-08-11",7.7996,7.8466,7.7134,7.7291,394100.0],["2022-08-12",7.7447,7.8231,7.7134,7.8074,528700.0],["2022-08-15",7.7839,7.878,7.7369,7.8623,332500.0],["2022-08-16",7.8701,7.9329,7.8545,7.9329,311100.0],["2022-08-17",7.8937,7.8937,7.8153,7.8623,323800.0],["2022-08-18",7.8623,7.8701,7.7526,7.7839,314700.0],["2022-08-19",7.7761,7.7839,7.7134,7.7682,482400.0],["2022-08-22",7.6899,7.7055,7.5566,7.5958,347000.0],["2022-08-23",7.6193,7.6271,7.5174,7.5174,366500.0],["2022-08-24",7.5174,7.5331,7.4625,7.4939,287400.0],["2022-08-25",7.4939,7.5801,7.4547,7.5096,442900.0],["2022-08-26",7.5488,7.5488,7.3449,7.3763,301000.0],["2022-08-29",7.3371,7.3606,7.2352,7.243,322800.0],["2022-08-30",7.2822,7.2822,7.1725,7.196,417100.0],["2022-08-31",7.1803,7.2117,7.0941,7.1019,342100.0],["2022-09-01",7.0941,7.2195,6.9844,7.0157,495200.0],["2022-09-02",7.0784,7.1803,7.0,7.0471,398100.0],["2022-09-06",7.0471,7.0471,6.8354,6.9373,706100.0],["2022-09-07",6.9138,7.0549,6.8981,7.0471,576800.0],["2022-09-08",6.9765,7.1568,6.8825,7.1176,615500.0],["2022-09-09",7.1725,7.2509,7.149,7.2038,437400.0],["2022-09-12",7.2901,7.2901,7.1568,7.1882,493800.0],["2022-09-13",7.1098,7.1411,6.953,7.0157,558200.0],["2022-09-14",7.0236,7.0314,6.9608,7.0157,461700.0],["2022-09-15",7.0079,7.0941,6.9922,7.0236,351700.0],["2022-09-16",7.0079,7.0784,6.9373,7.0628,1132300.0],["2022-09-19",7.0157,7.1411,7.0,7.1098,409000.0],["2022-09-20",7.0784,7.196,7.0549,7.1568,428000.0],["2022-09-21",7.1882,7.2195,7.0784,7.1019,449000.0],["2022-09-22",7.0941,7.1333,7.0236,7.0392,461500.0],["2022-09-23",6.9687,7.0157,6.8825,6.9608,542100.0],["2022-09-26",6.9138,7.0236,6.8903,6.9373,485900.0],["2022-09-27",6.9373,6.9373,6.6003,6.6473,542700.0],["2022-09-28",6.6316,6.7414,6.6003,6.6787,536300.0],["2022-09-29",6.6708,6.6865,6.5376,6.6316,635400.0],["2022-09-30",6.6316,6.7022,6.4905,6.5062,598500.0],["2022-10-03",6.6081,6.8354,6.5689,6.7492,907700.0],["2022-10-04",6.7962,6.9452,6.7806,6.9217,685300.0],["2022-10-05",6.8276,6.8354,6.6943,6.7257,431600.0],["2022-10-06",6.71,6.71,6.5846,6.6081,376000.0],["2022-10-07",6.6003,6.6081,6.4435,6.467,438500.0],["2022-10-10",6.4592,6.5611,6.4592,6.4748,413300.0],["2022-10-11",6.4435,6.5219,6.4121,6.4984,467400.0],["2022-10-12",6.4827,6.4984,6.4121,6.4356,560700.0],["2022-10-13",6.3729,6.71,6.3181,6.6865,557500.0],["2022-10-14",6.7335,6.7962,6.5689,6.6003,730400.0],["2022-10-17",6.6473,6.7414,6.6159,6.71,555800.0],["2022-10-18",6.7649,6.8433,6.6159,6.6316,474400.0],["2022-10-19",6.5924,6.6787,6.4748,6.5767,459000.0],["2022-10-20",6.5532,6.5611,6.3573,6.4043,438900.0],["2022-10-21",6.4435,6.5219,6.3729,6.4827,564000.0],["2022-10-24",6.5219,6.5846,6.5062,6.5376,725200.0],["2022-10-25",6.4905,6.6551,6.4827,6.6551,846500.0],["2022-10-26",6.7649,6.7649,5.9496,5.9575,1203300.0],["2022-10-27",5.9575,5.981,5.6361,5.7694,1189400.0],["2022-10-28",5.9496,6.3024,5.8869,6.271,1753500.0],["2022-10-31",6.2867,6.5062,6.2554,6.4121,1152800.0],["2022-11-01",6.4592,6.4592,6.3024,6.3024,995200.0],["2022-11-02",6.2789,6.3494,6.177,6.2005,754300.0],["2022-11-03",6.1252,6.2044,6.038,6.1807,520700.0],["2022-11-04",6.2044,6.3471,6.2044,6.3312,583600.0],["2022-11-07",6.3392,6.5056,6.3312,6.458,711200.0],["2022-11-08",6.4818,6.5452,6.4263,6.458,479200.0],["2022-11-09",6.4263,6.5135,6.355,6.4342,576500.0],["2022-11-10",6.5214,6.6482,6.4976,6.5927,578400.0],["2022-11-11",6.6244,6.6878,6.5214,6.5293,427400.0],["2022-11-14",6.5531,6.561,6.4659,6.4897,758300.0],["2022-11-15",6.561,6.6482,6.5452,6.5769,595300.0],["2022-11-16",6.561,6.5927,6.4739,6.5056,655600.0],["2022-11-17",6.4481,6.5712,6.4481,6.5548,635400.0],["2022-11-18",6.6614,6.7353,6.5712,6.6942,790400.0],["2022-11-21",6.6696,6.7435,6.6614,6.7189,674000.0],["2022-11-22",6.7107,6.8009,6.5794,6.7599,506000.0],["2022-11-23",6.7271,6.8009,6.7024,6.7845,372500.0],["2022-11-25",6.8173,6.8173,6.7353,6.7353,250600.0],["2022-11-28",6.686,6.7681,6.686,6.7189,416500.0],["2022-11-29",6.7024,6.7681,6.6696,6.7353,432900.0],["2022-11-30",6.6778,6.8665,6.6286,6.8665,700500.0],["2022-12-01",6.9075,6.9075,6.7763,6.8419,748300.0],["2022-12-02",6.8255,6.9896,6.7271,6.9239,750300.0],["2022-12-05",6.8993,6.9075,6.7435,6.8009,576600.0],["2022-12-06",6.8091,6.8501,6.7271,6.8009,595200.0],["2022-12-07",6.7599,6.8255,6.7435,6.7681,628900.0],["2022-12-08",6.7845,6.8255,6.7435,6.7845,562100.0],["2022-12-09",6.7681,6.8665,6.7353,6.7435,472600.0],["2022-12-12",6.7517,6.8091,6.6696,6.7435,604000.0],["2022-12-13",6.7517,6.9486,6.7517,6.8009,1330800.0],["2022-12-14",6.7927,6.8337,6.5794,6.5794,711300.0],["2022-12-15",6.5384,6.5794,6.4727,6.4974,673100.0],["2022-12-16",6.4235,6.5548,6.3497,6.5138,1954400.0],["2022-12-19",6.5056,6.6614,6.4317,6.645,1201200.0],["2022-12-20",6.6614,6.7681,6.6204,6.7517,862900.0],["2022-12-21",6.7927,6.8993,6.7681,6.8993,520800.0],["2022-12-22",6.8665,6.9814,6.8009,6.9732,1625800.0],["2022-12-23",6.9732,7.1701,6.965,7.0552,808800.0],["2022-12-27",7.0962,7.1537,7.0716,7.129,787600.0],["2022-12-28",7.1454,7.1619,6.9978,7.0388,742000.0],["2022-12-29",7.0634,7.1865,7.0306,7.129,799600.0],["2022-12-30",7.1126,7.1372,6.9978,7.0962,764200.0],["2023-01-03",7.0798,7.1208,6.965,7.0716,992800.0],["2023-01-04",7.1372,7.2193,7.088,7.129,855900.0],["2023-01-05",7.1044,7.129,7.047,7.0962,426000.0],["2023-01-06",7.1372,7.2931,7.1208,7.2849,605100.0],["2023-01-09",7.2849,7.3259,7.1454,7.1701,591600.0],["2023-01-10",7.1619,7.2111,7.0962,7.1537,589000.0],["2023-01-11",7.1701,7.2111,7.1208,7.1454,426300.0],["2023-01-12",7.1454,7.2111,7.088,7.1454,571900.0],["2023-01-13",7.088,7.2193,7.0388,7.1454,594200.0],["2023-01-17",7.1619,7.1947,7.0634,7.088,362300.0],["2023-01-18",7.088,7.088,6.9322,6.9486,460200.0],["2023-01-19",6.9075,6.965,6.8501,6.9404,466900.0],["2023-01-20",7.006,7.0306,6.8665,6.9814,750000.0],["2023-01-23",6.9814,7.0798,6.9486,6.9978,614100.0],["2023-01-24",7.0306,7.0306,6.8665,6.9157,594700.0],["2023-01-25",6.9075,6.9075,6.686,6.7024,730800.0],["2023-01-26",6.645,6.7435,6.4399,6.7107,1813900.0],["2023-01-27",6.7106,6.7353,6.563,6.6778,943300.0],["2023-01-30",6.645,6.7353,6.6204,6.6778,763100.0],["2023-01-31",6.686,6.8829,6.6532,6.8665,1055000.0],["2023-02-01",6.8501,7.0306,6.8173,6.9568,1018900.0],["2023-02-02",6.9692,7.2509,6.9609,7.1929,1100300.0],["2023-02-03",7.1929,7.2841,7.1432,7.2758,928200.0],["2023-02-06",7.2592,7.2841,7.1018,7.1846,560400.0],["2023-02-07",7.1432,7.1846,7.0852,7.1515,529400.0],["2023-02-08",7.1266,7.1432,7.0603,7.0686,444400.0],["2023-02-09",7.1018,7.1018,6.9526,6.9692,836400.0],["2023-02-10",6.9858,7.0521,6.9029,7.0023,844700.0],["2023-02-13",6.9775,7.0438,6.9443,7.0272,824600.0],["2023-02-14",7.0189,7.0521,6.936,6.9609,655400.0],["2023-02-15",6.9112,7.0769,6.8698,7.0438,423700.0],["2023-02-16",6.9941,7.0438,6.9443,6.9692,470700.0],["2023-02-17",6.9692,7.1349,6.9526,7.1018,699700.0],["2023-02-21",7.0603,7.0686,6.9609,6.9775,1053600.0],["2023-02-22",7.0023,7.0272,6.9112,6.936,1165100.0],["2023-02-23",6.9443,7.0272,6.9443,6.9858,551900.0],["2023-02-24",6.9195,6.9941,6.878,6.9775,517400.0],["2023-02-27",6.9941,7.0521,6.9195,6.9278,564300.0],["2023-02-28",6.936,7.0189,6.9195,6.9526,765600.0],["2023-03-01",6.9029,6.9278,6.8283,6.8863,460800.0],["2023-03-02",6.8449,6.9278,6.8035,6.8366,793400.0],["2023-03-03",6.8615,6.8863,6.8117,6.878,560100.0],["2023-03-06",6.8615,6.8946,6.646,6.6874,1084100.0],["2023-03-07",6.6874,6.6874,6.4471,6.5134,868200.0],["2023-03-08",6.53,6.5383,6.4306,6.4886,554200.0],["2023-03-09",6.4554,6.4803,6.1819,6.2151,1025500.0],["2023-03-10",6.0991,6.1985,5.9748,6.1157,1231600.0],["2023-03-13",5.9002,5.9499,5.5024,5.8588,2406000.0],["2023-03-14",6.1819,6.53,6.1819,6.4223,2564300.0],["2023-03-15",6.1902,6.414,5.9748,6.3394,2145200.0],["2023-03-16",6.2482,6.6046,6.24,6.4388,1209600.0],["2023-03-17",6.2897,6.3394,6.0494,6.2565,6436400.0],["2023-03-20",6.3725,6.588,6.0991,6.1074,1463300.0],["2023-03-21",6.298,6.4471,6.1405,6.1985,1630800.0],["2023-03-22",6.1902,6.3063,5.9251,5.9499,1448600.0],["2023-03-23",6.0079,6.0079,5.7759,5.8173,1169900.0],["2023-03-24",5.751,6.0659,5.751,6.0411,996900.0],["2023-03-27",6.1819,6.2317,5.9996,6.0162,857100.0],["2023-03-28",5.9665,6.0411,5.7013,5.751,1077900.0],["2023-03-29",5.8173,5.8422,5.5439,5.6433,1150700.0],["2023-03-30",5.7013,5.8173,5.4859,5.5687,757200.0],["2023-03-31",5.5687,5.6433,5.519,5.577,1294600.0],["2023-04-03",5.5522,5.6184,5.461,5.5107,1290000.0],["2023-04-04",5.5439,5.5439,5.3533,5.5107,973400.0],["2023-04-05",5.4444,5.5439,5.4361,5.4776,1035900.0],["2023-04-06",5.5024,5.6019,5.461,5.577,606900.0],["2023-04-10",5.577,5.6433,5.5273,5.5853,841300.0],["2023-04-11",5.6102,5.6267,5.5356,5.5936,463800.0],["2023-04-12",5.635,5.6765,5.5522,5.5936,796300.0],["2023-04-13",5.6019,5.6847,5.4693,5.6516,742400.0],["2023-04-14",5.7345,5.751,5.4527,5.4941,927800.0],["2023-04-17",5.4941,5.5853,5.4278,5.5687,1783100.0],["2023-04-18",5.577,5.577,5.3864,5.4361,624700.0],["2023-04-19",5.4444,5.577,5.403,5.519,637500.0],["2023-04-20",5.4859,5.5687,5.3864,5.4444,734000.0],["2023-04-21",5.4361,5.4776,5.3864,5.461,627800.0],["2023-04-24",5.4693,5.5936,5.4196,5.4444,865900.0],["2023-04-25",5.403,5.4693,5.2538,5.287,801300.0],["2023-04-26",5.2373,5.4941,5.2373,5.345,811600.0],["2023-04-27",5.345,5.3781,5.229,5.287,1389900.0],["2023-04-28",5.2953,5.345,5.113,5.1378,922600.0],["2023-05-01",5.1212,5.1378,4.9389,4.9804,1352400.0],["2023-05-02",4.9804,4.9886,4.6489,4.7069,1224100.0],["2023-05-03",4.7235,4.8146,4.5992,4.6738,1551500.0],["2023-05-04",4.5854,4.6948,4.4171,4.6611,1312300.0],["2023-05-05",4.8546,4.9893,4.678,4.7705,1149800.0],["2023-05-08",4.8378,4.9051,4.6359,4.6443,731800.0],["2023-05-09",4.6275,4.6611,4.5349,4.6106,700800.0],["2023-05-10",4.678,4.678,4.5433,4.577,536900.0],["2023-05-11",4.5181,4.577,4.476,4.5265,609900.0],["2023-05-12",4.5518,4.5602,4.4592,4.5518,566500.0],["2023-05-15",4.5686,4.6948,4.5433,4.6443,719700.0],["2023-05-16",4.6527,4.6948,4.6022,4.6022,706300.0],["2023-05-17",4.678,4.922,4.5854,4.8883,1214500.0],["2023-05-18",4.8967,4.9556,4.8378,4.9388,907200.0],["2023-05-19",5.0145,5.0818,4.7957,4.8883,1246100.0],["2023-05-22",4.9304,5.0229,4.8799,4.9977,948400.0],["2023-05-23",5.0397,5.2417,5.0061,5.1323,1087700.0],["2023-05-24",5.1155,5.1659,5.0818,5.0986,607700.0],["2023-05-25",5.1071,5.1491,5.0482,5.1155,605000.0],["2023-05-26",5.0902,5.1828,5.0313,5.1744,641100.0],["2023-05-30",5.1575,5.208,5.0397,5.1491,668800.0],["2023-05-31",5.0986,5.0986,4.9388,5.0313,1181100.0],["2023-06-01",5.0397,5.2164,5.0145,5.1239,681300.0],["2023-06-02",5.1996,5.4015,5.1659,5.3847,840500.0],["2023-06-05",5.3595,5.3679,5.1323,5.208,825200.0],["2023-06-06",5.208,5.5446,5.208,5.4857,879300.0],["2023-06-07",5.5446,5.7633,5.5361,5.696,902700.0],["2023-06-08",5.6792,5.6876,5.452,5.5277,723400.0],["2023-06-09",5.5277,5.553,5.4352,5.4604,666600.0],["2023-06-12",5.4604,5.5361,5.351,5.3847,789000.0],["2023-06-13",5.4268,5.5193,5.3679,5.5025,760600.0],["2023-06-14",5.5025,5.5782,5.3426,5.3679,686200.0],["2023-06-15",5.3426,5.4857,5.3426,5.4772,1145000.0],["2023-06-16",5.5277,5.5614,5.3679,5.5361,2908100.0],["2023-06-20",5.5446,5.5782,5.3763,5.3763,631200.0],["2023-06-21",5.3426,5.4015,5.309,5.3174,540900.0],["2023-06-22",5.3006,5.309,5.1659,5.2248,782900.0],["2023-06-23",5.1575,5.2248,5.0734,5.1239,953400.0],["2023-06-26",5.1323,5.2333,5.1239,5.1575,448800.0],["2023-06-27",5.1744,5.2248,5.1155,5.1828,412200.0],["2023-06-28",5.1744,5.2164,5.1071,5.1828,710900.0],["2023-06-29",5.2333,5.2753,5.208,5.2585,472300.0],["2023-06-30",5.2921,5.309,5.1828,5.1912,534800.0],["2023-07-03",5.208,5.2669,5.1744,5.2669,311800.0],["2023-07-05",5.2333,5.2585,5.1659,5.1744,449100.0],["2023-07-06",5.1239,5.1239,4.9556,5.0482,546500.0],["2023-07-07",5.0397,5.1912,5.0313,5.1659,904000.0],["2023-07-10",5.1407,5.2501,5.0986,5.1575,573800.0],["2023-07-11",5.1659,5.2501,5.1071,5.2417,729400.0],["2023-07-12",5.3258,5.4268,5.3258,5.3595,548800.0],["2023-07-13",5.4015,5.4184,5.2669,5.2753,872900.0],["2023-07-14",5.3174,5.3174,5.1239,5.1912,660800.0],["2023-07-17",5.1996,5.309,5.1912,5.2585,713900.0],["2023-07-18",5.2753,5.4099,5.2669,5.3847,979900.0],["2023-07-19",5.4099,5.5782,5.3763,5.553,666600.0],["2023-07-20",5.553,5.553,5.4099,5.5025,610300.0],["2023-07-21",5.5277,5.5361,5.4015,5.4184,541000.0],["2023-07-24",5.4184,5.5782,5.4184,5.5698,633000.0],["2023-07-25",5.5614,5.6035,5.4857,5.553,1299800.0],["2023-07-26",5.5866,5.7886,5.5446,5.7717,1178900.0],["2023-07-27",5.7717,5.7801,5.4604,5.5782,2175500.0],["2023-07-28",5.6035,5.6623,5.5698,5.6119,1494200.0],["2023-07-31",5.6119,5.6455,5.5277,5.5782,624300.0],["2023-08-01",5.553,5.6035,5.4604,5.5866,663000.0],["2023-08-02",5.5193,5.5277,5.4184,5.4941,610000.0],["2023-08-03",5.4983,5.5154,5.396,5.4557,604700.0],["2023-08-04",5.396,5.4898,5.396,5.4387,715900.0],["2023-08-07",5.4557,5.4642,5.4046,5.4387,819300.0],["2023-08-08",5.3534,5.4472,5.2085,5.4387,656300.0],["2023-08-09",5.4301,5.4301,5.3449,5.4046,851000.0],["2023-08-10",5.4301,5.4642,5.3449,5.379,570900.0],["2023-08-11",5.3534,5.4131,5.3449,5.379,554200.0],["2023-08-14",5.3449,5.3449,5.2426,5.2852,541200.0],["2023-08-15",5.217,5.2682,5.1488,5.1574,727300.0],["2023-08-16",5.1488,5.2085,5.1062,5.1147,530000.0],["2023-08-17",5.1147,5.2085,5.1062,5.2085,620500.0],["2023-08-18",5.1744,5.3619,5.1574,5.3023,2352800.0],["2023-08-21",5.2767,5.3023,5.1574,5.1915,895800.0],["2023-08-22",5.2,5.2511,5.1147,5.1233,882700.0],["2023-08-23",5.1147,5.1574,5.0721,5.1147,511200.0],["2023-08-24",5.0892,5.2085,5.0295,5.0551,604500.0],["2023-08-25",5.0551,5.1147,4.9272,4.9442,448700.0],["2023-08-28",4.9869,5.0295,4.9357,4.9528,446000.0],["2023-08-29",4.8931,4.9783,4.8931,4.9442,526100.0],["2023-08-30",4.9187,4.9528,4.8931,4.9187,432400.0],["2023-08-31",4.9187,4.9272,4.8249,4.8334,636600.0],["2023-09-01",4.8675,4.9442,4.859,4.9357,1063600.0],["2023-09-05",4.8931,4.8931,4.7482,4.8078,922600.0],["2023-09-06",4.8164,4.9357,4.7226,4.7311,558800.0],["2023-09-07",4.7311,4.7823,4.6885,4.7056,732400.0],["2023-09-08",4.7141,4.8078,4.7056,4.7823,723900.0],["2023-09-11",4.7823,4.8249,4.6033,4.6118,693100.0],["2023-09-12",4.6203,4.6629,4.5606,4.5777,794700.0],["2023-09-13",4.5862,4.5862,4.4413,4.4583,820900.0],["2023-09-14",4.501,4.6459,4.4669,4.6288,1573700.0],["2023-09-15",4.6118,4.6118,4.4498,4.4754,3162900.0],["2023-09-18",4.5095,4.5095,4.3646,4.3646,927200.0],["2023-09-19",4.3646,4.3987,4.1088,4.2282,1296200.0],["2023-09-20",4.2879,4.4413,4.2538,4.2538,820800.0],["2023-09-21",4.2197,4.2964,4.1515,4.2111,1378200.0],["2023-09-22",4.2197,4.2708,4.1515,4.1856,793200.0],["2023-09-25",4.177,4.2367,4.1344,4.1941,776100.0],["2023-09-26",4.16,4.1685,3.9469,3.9554,930000.0],["2023-09-27",3.981,3.981,3.9042,3.9383,1005000.0],["2023-09-28",3.9469,4.0151,3.9469,3.9639,874800.0],["2023-09-29",3.998,4.1174,3.9639,4.0662,882900.0],["2023-10-02",4.0492,4.0918,3.9298,3.9383,1015700.0],["2023-10-03",3.9213,3.9554,3.8787,3.8872,660100.0],["2023-10-04",3.9042,3.9042,3.8275,3.9042,494700.0],["2023-10-05",3.9042,3.9895,3.8957,3.9724,677700.0],["2023-10-06",3.9298,4.0065,3.8872,3.9639,883500.0],["2023-10-09",3.9469,4.0151,3.9128,3.9724,508900.0],["2023-10-10",3.9724,4.1429,3.9724,4.1174,831800.0],["2023-10-11",4.1088,4.1515,4.0151,4.0833,517700.0],["2023-10-12",4.0747,4.0747,3.9639,3.981,410800.0],["2023-10-13",3.998,4.0236,3.8105,3.819,410900.0],["2023-10-16",3.8531,3.9298,3.7934,3.9042,1184300.0],["2023-10-17",3.9042,4.0321,3.8957,3.9639,1071600.0],["2023-10-18",3.9554,3.9554,3.819,3.8446,696400.0],["2023-10-19",3.8446,3.9298,3.7934,3.802,892800.0],["2023-10-20",3.819,3.8787,3.7082,3.7167,1045000.0],["2023-10-23",3.6826,3.7764,3.6741,3.7082,666800.0],["2023-10-24",3.7252,3.7764,3.5974,3.6144,974000.0],["2023-10-25",3.6485,3.8701,3.64,3.819,1578000.0],["2023-10-26",3.8616,4.4072,3.8616,4.2623,2233000.0],["2023-10-27",4.3731,4.3987,4.16,4.1941,1709000.0],["2023-10-30",4.2197,4.3646,4.2197,4.3049,784600.0],["2023-10-31",4.4328,4.4924,4.3731,4.4328,1454700.0],["2023-11-01",4.4242,4.4498,4.322,4.356,942200.0],["2023-11-02",4.3864,4.6204,4.3864,4.6204,934700.0],["2023-11-03",4.7678,4.9065,4.7245,4.7938,1060100.0],["2023-11-06",4.7678,4.8632,4.7158,4.8372,844500.0],["2023-11-07",4.8025,4.8025,4.7158,4.7245,587500.0],["2023-11-08",4.7071,4.7245,4.6378,4.6725,697200.0],["2023-11-09",4.6811,4.6898,4.4471,4.4731,709800.0],["2023-11-10",4.4991,4.5078,4.3864,4.4037,737700.0],["2023-11-13",4.3951,4.4557,4.317,4.3951,438500.0],["2023-11-14",4.5684,4.7418,4.5338,4.7071,1358300.0],["2023-11-15",4.6811,4.7418,4.6031,4.6551,933300.0],["2023-11-16",4.6725,4.6725,4.5251,4.5338,755600.0],["2023-11-17",4.5944,4.7071,4.5598,4.6031,1145700.0],["2023-11-20",4.6118,4.6725,4.5511,4.5944,645300.0],["2023-11-21",4.5598,4.5598,4.4817,4.5078,597200.0],["2023-11-22",4.5511,4.7418,4.4644,4.4991,652800.0],["2023-11-24",4.4991,4.5338,4.4817,4.4904,365300.0],["2023-11-27",4.4731,4.5251,4.4471,4.5164,1064100.0],["2023-11-28",4.5424,4.6638,4.4557,4.6204,612000.0],["2023-11-29",4.7071,4.8112,4.6725,4.7418,1007900.0],["2023-11-30",4.7591,4.8285,4.6291,4.6725,999200.0],["2023-12-01",4.6638,4.8805,4.5858,4.8718,2080700.0],["2023-12-04",4.8372,5.0886,4.8372,5.0886,1197400.0],["2023-12-05",5.0799,5.0799,4.8978,4.9499,718800.0],["2023-12-06",4.9759,5.0626,4.9239,4.9239,815100.0],["2023-12-07",4.9672,5.0192,4.9065,5.0105,929900.0],["2023-12-08",5.0192,5.0972,4.9932,5.0105,654900.0],["2023-12-11",5.0105,5.0105,4.9065,5.0019,922200.0],["2023-12-12",4.9932,5.0799,4.9239,5.0365,625200.0],["2023-12-13",5.0192,5.3486,4.9759,5.34,1452100.0],["2023-12-14",5.47,5.6607,5.47,5.5913,1959100.0],["2023-12-15",5.7127,5.7127,5.5393,5.6087,2274700.0],["2023-12-18",5.6087,5.73,5.5393,5.5653,1323100.0],["2023-12-19",5.5827,5.7647,5.5653,5.7561,1157100.0],["2023-12-20",5.7561,5.9121,5.6174,5.6867,1130800.0],["2023-12-21",5.7474,5.8341,5.704,5.7387,565600.0],["2023-12-22",5.7821,5.8948,5.7474,5.7994,953600.0],["2023-12-26",5.8341,5.8948,5.7821,5.8687,755200.0],["2023-12-27",5.8687,5.8774,5.7734,5.7821,596000.0],["2023-12-28",5.7561,5.7647,5.6867,5.7127,485200.0],["2023-12-29",5.6867,5.704,5.5653,5.5913,913000.0],["2024-01-02",5.5393,5.678,5.47,5.5827,742700.0],["2024-01-03",5.5393,5.5827,5.3573,5.3746,764900.0],["2024-01-04",5.392,5.47,5.3053,5.3139,781500.0],["2024-01-05",5.2619,5.4093,5.2619,5.34,1065600.0],["2024-01-08",5.34,5.3486,5.2359,5.2879,702400.0],["2024-01-09",5.2013,5.2359,5.1232,5.2013,669200.0],["2024-01-10",5.1579,5.366,5.1579,5.3573,861400.0],["2024-01-11",5.2966,5.3226,5.1146,5.2533,941000.0],["2024-01-12",5.3053,5.34,5.0886,5.2013,625200.0],["2024-01-16",5.1146,5.1752,5.0105,5.0452,677000.0],["2024-01-17",4.9499,5.0626,4.9325,5.0626,861800.0],["2024-01-18",5.0712,5.0799,4.9759,5.0626,723500.0],["2024-01-19",5.0972,5.1752,5.0192,5.1752,604700.0],["2024-01-22",5.2273,5.418,5.2013,5.3313,871200.0],["2024-01-23",5.3746,5.3833,5.2533,5.2706,682200.0],["2024-01-24",5.2706,5.4266,5.2273,5.2359,1367500.0],["2024-01-25",5.3486,5.6607,5.3139,5.548,1294700.0],["2024-01-26",5.5827,5.7127,5.5567,5.5827,1256100.0],["2024-01-29",5.548,5.704,5.5047,5.6867,945700.0],["2024-01-30",5.6607,5.73,5.6347,5.704,727100.0],["2024-01-31",5.6347,5.6954,5.496,5.496,1675300.0],["2024-02-01",5.5267,5.6234,5.3949,5.5707,1245600.0],["2024-02-02",5.4301,5.5267,5.3247,5.4389,1238200.0],["2024-02-05",5.351,5.3598,5.1577,5.2983,1442000.0],["2024-02-06",5.3071,5.3598,5.1841,5.1929,903900.0],["2024-02-07",5.1753,5.1841,5.0435,5.1226,1226000.0],["2024-02-08",5.1313,5.2983,5.1313,5.2016,927400.0],["2024-02-09",5.2016,5.3774,5.1313,5.3686,1047100.0],["2024-02-12",5.3774,5.4916,5.3598,5.4125,1046600.0],["2024-02-13",5.228,5.2456,5.0259,5.0962,1405800.0],["2024-02-14",5.1841,5.2631,5.0874,5.1841,998700.0],["2024-02-15",5.2544,5.3774,5.2192,5.3334,932600.0],["2024-02-16",5.2719,5.2983,5.105,5.1753,832300.0],["2024-02-20",5.105,5.2544,5.0698,5.1841,755300.0],["2024-02-21",5.1753,5.228,5.1138,5.2192,795300.0],["2024-02-22",5.1929,5.2456,5.0962,5.1489,799500.0],["2024-02-23",5.1489,5.1929,5.0786,5.1313,583400.0],["2024-02-26",5.0962,5.1577,5.0259,5.0523,705400.0],["2024-02-27",5.0786,5.1313,5.0259,5.0435,742000.0],["2024-02-28",4.982,5.0962,4.9468,5.0347,1101200.0],["2024-02-29",5.1665,5.228,5.0611,5.0874,1090000.0],["2024-03-01",5.0523,5.0874,4.9556,4.9644,815900.0],["2024-03-04",4.9644,5.0347,4.8765,4.8941,883200.0],["2024-03-05",4.8941,5.2192,4.859,5.105,1388800.0],["2024-03-06",5.1226,5.1489,4.9732,5.1313,1359000.0],["2024-03-07",5.1929,5.2192,5.0874,5.1226,846100.0],["2024-03-08",5.1841,5.2456,5.1489,5.1753,704000.0],["2024-03-11",5.1401,5.1841,5.0962,5.1226,519100.0],["2024-03-12",5.1226,5.1226,4.9908,5.0611,814600.0],["2024-03-13",5.0347,5.1753,5.0347,5.1226,820000.0],["2024-03-14",5.0874,5.0962,4.9732,4.9995,1044000.0],["2024-03-15",4.982,5.1489,4.982,5.1226,2388600.0],["2024-03-18",5.105,5.105,4.9117,4.9205,1018600.0],["2024-03-19",4.9205,4.9732,4.8414,4.8414,828000.0],["2024-03-20",4.7887,5.1226,4.7535,5.0523,917400.0],["2024-03-21",5.0874,5.1665,4.7975,5.105,966200.0],["2024-03-22",5.1226,5.1489,4.9468,4.9468,593800.0],["2024-03-25",4.9995,5.0435,4.9644,4.9732,487100.0],["2024-03-26",4.982,5.0259,4.8765,4.9205,698700.0],["2024-03-27",4.9644,5.1841,4.9556,5.1841,646000.0],["2024-03-28",5.1841,5.3071,5.1841,5.2368,863400.0],["2024-04-01",5.2104,5.2104,5.0523,5.0611,532200.0],["2024-04-02",4.982,5.0347,4.8941,4.9732,987600.0],["2024-04-03",4.9293,4.982,4.8678,4.8765,675600.0],["2024-04-04",4.9644,5.0083,4.8678,4.8941,630300.0],["2024-04-05",4.8853,4.8941,4.7711,4.7975,383900.0],["2024-04-08",4.815,4.8765,4.8062,4.8326,614000.0],["2024-04-09",4.8678,4.9205,4.8326,4.859,640200.0],["2024-04-10",4.7447,4.7447,4.5251,4.6217,1165400.0],["2024-04-11",4.6744,4.7535,4.6042,4.6832,818500.0],["2024-04-12",4.6393,4.7008,4.5954,4.6481,1164600.0],["2024-04-15",4.6569,4.7447,4.5339,4.5778,894300.0],["2024-04-16",4.5251,4.5514,4.4724,4.4811,768500.0],["2024-04-17",4.5514,4.569,4.4636,4.4987,841600.0],["2024-04-18",4.4899,4.5866,4.4811,4.5339,835500.0],["2024-04-19",4.5075,4.6481,4.4548,4.6393,1127600.0],["2024-04-22",4.6657,4.692,4.5778,4.5778,719900.0],["2024-04-23",4.5954,4.6832,4.569,4.6393,1240600.0],["2024-04-24",4.6657,4.7623,4.3757,4.5514,1310100.0],["2024-04-25",4.4109,4.4372,4.2263,4.3581,1667900.0],["2024-04-26",4.3318,4.3757,4.2263,4.2263,1253300.0],["2024-04-29",4.2351,4.3054,4.2175,4.2263,866200.0],["2024-04-30",4.2175,4.2439,4.1824,4.1912,737800.0],["2024-05-01",4.2,4.5866,4.2,4.4811,1482300.0],["2024-05-02",4.5035,4.5571,4.4231,4.5482,1003900.0],["2024-05-03",4.6286,4.6643,4.4945,4.5303,769600.0],["2024-05-06",4.566,4.6107,4.5035,4.5214,651600.0],["2024-05-07",4.5571,4.6018,4.5214,4.5214,530700.0],["2024-05-08",4.4588,4.575,4.4409,4.5303,773000.0],["2024-05-09",4.5571,4.575,4.5124,4.566,670700.0],["2024-05-10",4.5571,4.575,4.5035,4.5482,410400.0],["2024-05-13",4.566,4.6107,4.5482,4.5571,496800.0],["2024-05-14",4.6375,4.6822,4.5571,4.575,555300.0],["2024-05-15",4.6464,4.7001,4.6018,4.6196,833900.0],["2024-05-16",4.6286,4.6733,4.5928,4.6375,1116400.0],["2024-05-17",4.6375,4.7537,4.6196,4.7179,969700.0],["2024-05-20",4.709,4.7715,4.6464,4.6554,558600.0],["2024-05-21",4.6464,4.7179,4.6375,4.6911,601300.0],["2024-05-22",4.6733,4.709,4.6018,4.6286,599000.0],["2024-05-23",4.6286,4.6554,4.5392,4.566,791800.0],["2024-05-24",4.6018,4.6286,4.566,4.5928,359600.0],["2024-05-28",4.5928,4.6375,4.5571,4.6107,606300.0],["2024-05-29",4.5571,4.5839,4.4945,4.5392,703600.0],["2024-05-30",4.6018,4.6643,4.5571,4.6286,515200.0],["2024-05-31",4.6554,4.6733,4.6018,4.6196,695300.0],["2024-06-03",4.6822,4.6822,4.5482,4.5571,730900.0],["2024-06-04",4.5303,4.5571,4.4588,4.4767,767700.0],["2024-06-05",4.4856,4.5124,4.4409,4.4945,627600.0],["2024-06-06",4.4677,4.5839,4.4677,4.5392,576300.0],["2024-06-07",4.4677,4.6196,4.4677,4.5839,708200.0],["2024-06-10",4.5482,4.5928,4.4767,4.575,654900.0],["2024-06-11",4.5571,4.6107,4.5035,4.575,780000.0],["2024-06-12",4.6643,4.9145,4.6643,4.7626,993400.0],["2024-06-13",4.7358,4.7626,4.6554,4.7001,756800.0],["2024-06-14",4.6643,4.6822,4.575,4.6375,576500.0],["2024-06-17",4.6286,4.7358,4.5839,4.7358,594200.0],["2024-06-18",4.709,4.8341,4.7001,4.7805,857000.0],["2024-06-20",4.7358,4.8252,4.7269,4.7715,629900.0],["2024-06-21",4.7894,4.8073,4.7179,4.7269,2693600.0],["2024-06-24",4.7715,4.8073,4.7447,4.7715,853100.0],["2024-06-25",4.7358,4.7626,4.6464,4.6554,682600.0],["2024-06-26",4.6464,4.8341,4.6286,4.8252,559100.0],["2024-06-27",4.8252,4.8698,4.7715,4.8698,381200.0],["2024-06-28",4.9145,5.0039,4.8341,4.9056,3376600.0],["2024-07-01",4.9234,4.9681,4.8698,4.8877,691900.0],["2024-07-02",4.8966,4.9949,4.8788,4.9949,473700.0],["2024-07-03",5.0039,5.0039,4.8341,4.8341,315300.0],["2024-07-05",4.8252,4.8341,4.7537,4.7715,397700.0],["2024-07-08",4.7805,4.8609,4.7805,4.852,485800.0],["2024-07-09",4.843,4.9234,4.8162,4.9234,419300.0],["2024-07-10",4.9145,5.0128,4.9145,5.0039,464800.0],["2024-07-11",5.1111,5.2541,5.1022,5.2273,889900.0],["2024-07-12",5.2809,5.2898,5.1736,5.1826,573500.0],["2024-07-15",5.263,5.4328,5.263,5.3524,921000.0],["2024-07-16",5.397,5.5489,5.3881,5.5489,1283200.0],["2024-07-17",5.4953,5.7008,5.4685,5.6025,1705500.0],["2024-07-18",5.54,5.6919,5.5221,5.5847,1071400.0],["2024-07-19",5.5847,5.6562,5.54,5.54,533800.0],["2024-07-22",5.5132,5.8617,5.4774,5.8259,1521700.0],["2024-07-23",5.7455,6.0493,5.7366,6.0314,1287700.0],["2024-07-24",5.4953,6.094,5.4774,5.8081,1499300.0],["2024-07-25",5.8885,5.8885,5.5847,5.6025,1643000.0],["2024-07-26",5.6204,5.7991,5.6204,5.7902,1522700.0],["2024-07-29",5.7902,5.8081,5.674,5.7098,1221300.0],["2024-07-30",5.7455,5.817,5.7187,5.7187,634600.0],["2024-07-31",5.7276,5.8438,5.6472,5.6472,796100.0],["2024-08-01",5.6204,5.6472,5.2987,5.3613,1180700.0],["2024-08-02",5.1664,5.2933,5.0939,5.2208,1149300.0],["2024-08-05",4.9942,5.2933,4.9308,5.1211,1872800.0],["2024-08-06",5.1211,5.1392,4.9851,5.0576,1109100.0],["2024-08-07",5.1483,5.1664,5.0033,5.0214,660300.0],["2024-08-08",5.0939,5.1392,5.0214,5.1392,1424900.0],["2024-08-09",5.1211,5.1664,4.9761,5.0939,810400.0],["2024-08-12",5.1392,5.2027,4.9942,5.0214,664200.0],["2024-08-13",5.0848,5.1845,5.0305,5.1845,604300.0],["2024-08-14",5.2117,5.2117,5.0486,5.0848,519900.0],["2024-08-15",5.2027,5.3386,5.2027,5.2571,837100.0],["2024-08-16",5.248,5.4111,5.2299,5.3114,664200.0],["2024-08-19",5.3205,5.393,5.2842,5.3749,835800.0],["2024-08-20",5.3386,5.3386,5.2389,5.248,597100.0],["2024-08-21",5.2661,5.2933,5.1845,5.2571,419900.0],["2024-08-22",5.248,5.2842,5.1755,5.1755,575700.0],["2024-08-23",5.2299,5.6559,5.2208,5.5562,1282700.0],["2024-08-26",5.6015,5.6015,5.4565,5.4746,694500.0],["2024-08-27",5.4474,5.5199,5.3839,5.4565,444700.0],["2024-08-28",5.4474,5.5108,5.3658,5.4383,368900.0],["2024-08-29",5.4746,5.4746,5.3749,5.4021,391700.0],["2024-08-30",5.4111,5.4836,5.3658,5.4474,458700.0],["2024-09-03",5.393,5.4565,5.2842,5.3568,686800.0],["2024-09-04",5.3296,5.3749,5.248,5.3205,434800.0],["2024-09-05",5.3749,5.4021,5.2389,5.2752,374800.0],["2024-09-06",5.2933,5.3296,5.1573,5.2027,456000.0],["2024-09-09",5.2117,5.248,5.103,5.1483,652600.0],["2024-09-10",5.1483,5.1936,5.0667,5.1845,539400.0],["2024-09-11",5.1302,5.1845,4.9942,5.1573,454000.0],["2024-09-12",5.1845,5.2299,5.0939,5.1936,478600.0],["2024-09-13",5.2389,5.3114,5.2027,5.2933,542800.0],["2024-09-16",5.2842,5.3658,5.1936,5.2933,586700.0],["2024-09-17",5.3568,5.4836,5.3114,5.3658,803300.0],["2024-09-18",5.3839,5.6015,5.2842,5.3839,734500.0],["2024-09-19",5.5108,5.5471,5.4111,5.4836,776400.0],["2024-09-20",5.4293,5.4927,5.3658,5.3749,3977200.0],["2024-09-23",5.4111,5.4202,5.3477,5.3749,685600.0],["2024-09-24",5.3568,5.3839,5.3024,5.3386,633400.0],["2024-09-25",5.3296,5.3386,5.2208,5.2208,750500.0],["2024-09-26",5.3114,5.3114,5.2117,5.2299,676600.0],["2024-09-27",5.2933,5.3296,5.2117,5.2299,761400.0],["2024-09-30",5.2299,5.3296,5.2208,5.2933,490800.0],["2024-10-01",5.2571,5.2933,5.0758,5.0939,675700.0],["2024-10-02",5.0848,5.2117,5.0758,5.0848,402000.0],["2024-10-03",5.0486,5.0848,5.0123,5.0395,427200.0],["2024-10-04",5.1392,5.1573,5.0576,5.0848,402000.0],["2024-10-07",5.0667,5.0939,4.9761,5.0214,418900.0],["2024-10-08",5.0576,5.1302,5.0395,5.0667,512600.0],["2024-10-09",5.0486,5.1573,5.0486,5.1211,511600.0],["2024-10-10",5.0758,5.1302,5.0486,5.103,568700.0],["2024-10-11",5.1392,5.3114,5.1392,5.2752,559900.0],["2024-10-14",5.2661,5.3568,5.2208,5.3477,385700.0],["2024-10-15",5.3658,5.5652,5.3296,5.4565,720400.0],["2024-10-16",5.529,5.6649,5.5018,5.6468,475800.0],["2024-10-17",5.6287,5.6559,5.5834,5.6377,483700.0],["2024-10-18",5.6287,5.6377,5.5834,5.5834,430500.0],["2024-10-21",5.5652,5.5743,5.4655,5.4746,1232800.0],["2024-10-22",5.4565,5.5652,5.4565,5.5562,1455800.0],["2024-10-23",5.5652,6.0637,5.5652,5.9459,1483300.0],["2024-10-24",6.0456,6.1453,5.9822,6.0728,1092600.0],["2024-10-25",6.0728,6.1362,5.8825,5.9006,1097600.0],["2024-10-28",5.9097,6.0728,5.8915,6.0275,652600.0],["2024-10-29",5.9822,6.0275,5.9459,5.955,508700.0],["2024-10-30",5.9368,6.1091,5.9187,5.9187,927100.0],["2024-10-31",5.955,5.9731,5.8371,5.8462,704200.0],["2024-11-01",5.8967,5.961,5.8141,5.86,593500.0],["2024-11-04",5.8508,5.8692,5.7406,5.8049,951300.0],["2024-11-05",5.8232,5.9335,5.7865,5.9243,570300.0],["2024-11-06",6.2549,6.6131,6.2549,6.5948,1640500.0],["2024-11-07",6.5213,6.5856,6.3468,6.3652,814000.0],["2024-11-08",6.3743,6.4754,6.3376,6.3652,616500.0],["2024-11-11",6.457,6.5764,6.4203,6.4846,744600.0],["2024-11-12",6.457,6.4846,6.3468,6.3835,616000.0],["2024-11-13",6.457,6.4846,6.3284,6.3376,761100.0],["2024-11-14",6.356,6.3927,6.2182,6.2733,580900.0],["2024-11-15",6.2733,6.3468,6.209,6.2825,717000.0],["2024-11-18",6.2825,6.356,6.1723,6.1815,437800.0],["2024-11-19",6.0712,6.2182,5.9886,6.1815,601700.0],["2024-11-20",6.1539,6.1906,6.0712,6.1172,341800.0],["2024-11-21",6.1263,6.2366,6.1172,6.1447,479300.0],["2024-11-22",6.1631,6.3468,6.1539,6.3284,679400.0],["2024-11-25",6.4203,6.5121,6.31,6.3192,744700.0],["2024-11-26",6.2733,6.3468,6.2366,6.2457,623200.0],["2024-11-27",6.3192,6.356,6.2182,6.2274,532400.0],["2024-11-29",6.2366,6.31,6.108,6.1355,427300.0],["2024-12-02",6.1539,6.3284,6.0621,6.209,938900.0],["2024-12-03",6.1539,6.2457,6.0712,6.0712,548000.0],["2024-12-04",6.1263,6.1998,6.062,6.1447,710200.0],["2024-12-05",6.1815,6.209,6.0712,6.0896,603800.0],["2024-12-06",6.1355,6.1539,6.0437,6.1447,416800.0],["2024-12-09",6.1539,6.1906,6.062,6.0804,554000.0],["2024-12-10",6.0988,6.1447,6.0069,6.0437,973600.0],["2024-12-11",6.1172,6.1263,6.0161,6.0253,1069000.0],["2024-12-12",6.0161,6.062,5.9702,5.9702,565200.0],["2024-12-13",5.9518,5.9886,5.8508,5.9886,627800.0],["2024-12-16",5.9978,6.1447,5.9426,6.1172,776000.0],["2024-12-17",6.0253,6.1723,5.9335,5.9335,727600.0],["2024-12-18",5.9886,6.0253,5.5844,5.6212,1094400.0],["2024-12-19",5.6855,5.7589,5.5293,5.5293,869800.0],["2024-12-20",5.465,5.6855,5.465,5.5201,3898600.0],["2024-12-23",5.4742,5.5569,5.4099,5.4467,600900.0],["2024-12-24",5.4375,5.4742,5.4099,5.4742,271800.0],["2024-12-26",5.4283,5.5018,5.3456,5.4834,532200.0],["2024-12-27",5.465,5.5293,5.4283,5.465,928700.0],["2024-12-30",5.4375,5.4834,5.3732,5.4375,471700.0],["2024-12-31",5.465,5.5201,5.4007,5.4283,503500.0],["2025-01-02",5.4742,5.511,5.3456,5.3456,570900.0],["2025-01-03",5.3548,5.4191,5.263,5.4099,577500.0],["2025-01-06",5.4099,5.4742,5.3732,5.3824,844600.0],["2025-01-07",5.3916,5.4283,5.2538,5.3364,711600.0],["2025-01-08",5.2905,5.364,5.2538,5.3089,754200.0],["2025-01-10",5.1895,5.2262,5.0701,5.1252,837100.0],["2025-01-13",5.0884,5.1527,5.0793,5.1252,923600.0],["2025-01-14",5.1711,5.263,5.1436,5.2538,779600.0],["2025-01-15",5.3916,5.4467,5.263,5.2721,806000.0],["2025-01-16",5.2446,5.2813,5.1987,5.2538,759000.0],["2025-01-17",5.2997,5.3364,5.1987,5.2538,746900.0],["2025-01-21",5.2905,5.3548,5.2446,5.2538,535900.0],["2025-01-22",5.2079,5.2446,5.1436,5.1436,601900.0],["2025-01-23",5.1344,5.2262,5.1068,5.1436,666900.0],["2025-01-24",5.1068,5.2262,5.0976,5.1895,662900.0],["2025-01-27",5.2262,5.3364,5.217,5.3273,906300.0],["2025-01-28",5.2813,5.4007,5.2354,5.2446,1061900.0],["2025-01-29",5.2446,5.465,5.1344,5.3824,836400.0],["2025-01-30",5.3824,5.4558,5.3181,5.3824,658700.0],["2025-01-31",5.3824,5.5661,5.3089,5.465,1309900.0],["2025-02-03",5.3273,5.5018,5.2813,5.4558,681200.0],["2025-02-04",5.4375,5.6028,5.4375,5.5844,573500.0],["2025-02-05",5.612,5.6304,5.5018,5.612,573000.0],["2025-02-06",5.6212,5.6947,5.5752,5.6763,715700.0],["2025-02-07",5.6623,5.6623,5.504,5.5971,684800.0],["2025-02-10",5.6064,5.6996,5.5412,5.6623,974900.0],["2025-02-11",5.6251,5.7461,5.6064,5.7182,479900.0],["2025-02-12",5.6251,5.7182,5.5785,5.6903,648700.0],["2025-02-13",5.7182,5.7927,5.6623,5.7741,585700.0],["2025-02-14",5.802,5.8299,5.7368,5.7554,506700.0],["2025-02-18",5.7461,5.7648,5.653,5.6996,487100.0],["2025-02-19",5.6251,5.6623,5.5878,5.6344,489300.0],["2025-02-20",5.6251,5.6344,5.5319,5.5506,454000.0],["2025-02-21",5.5971,5.6437,5.4667,5.4761,735900.0],["2025-02-24",5.5226,5.5226,5.4109,5.4109,468400.0],["2025-02-25",5.4388,5.5133,5.4295,5.4854,474300.0],["2025-02-26",5.4761,5.5599,5.4109,5.4854,765400.0],["2025-02-27",5.4854,5.5319,5.4574,5.4947,394200.0],["2025-02-28",5.4947,5.5133,5.4295,5.5133,560500.0],["2025-03-03",5.5692,5.7741,5.5133,5.6064,1055100.0],["2025-03-04",5.5506,5.5971,5.4388,5.4667,712700.0],["2025-03-05",5.4947,5.5412,5.3736,5.4481,572700.0],["2025-03-06",5.4015,5.4481,5.3736,5.4295,552300.0],["2025-03-07",5.4202,5.4574,5.327,5.4015,492300.0],["2025-03-10",5.3457,5.3736,5.2153,5.2339,705600.0],["2025-03-11",5.2619,5.3084,5.1687,5.178,689300.0],["2025-03-12",5.2153,5.2525,5.1408,5.206,596100.0],["2025-03-13",5.2153,5.2712,5.178,5.178,635600.0],["2025-03-14",5.2153,5.3084,5.1967,5.2991,536800.0],["2025-03-17",5.3084,5.3457,5.2619,5.327,596500.0],["2025-03-18",5.3177,5.3829,5.2898,5.3457,640500.0],["2025-03-19",5.3457,5.4388,5.2712,5.3736,907600.0],["2025-03-20",5.3177,5.4295,5.3177,5.355,578500.0],["2025-03-21",5.3364,5.3922,5.2619,5.3457,1999600.0],["2025-03-24",5.4202,5.4388,5.3643,5.4109,432200.0],["2025-03-25",5.4295,5.4295,5.2805,5.2805,454300.0],["2025-03-26",5.2898,5.3457,5.2339,5.2619,360800.0],["2025-03-27",5.2712,5.3922,5.2339,5.355,652600.0],["2025-03-28",5.3457,5.3643,5.2339,5.2991,607800.0],["2025-03-31",5.2712,5.2898,5.206,5.2153,947100.0],["2025-04-01",5.2712,5.2712,5.1408,5.2432,654400.0],["2025-04-02",5.178,5.2619,5.1501,5.2525,610200.0],["2025-04-03",5.057,5.1222,4.9732,4.9825,1001200.0],["2025-04-04",4.8521,4.9359,4.7217,4.8893,1174500.0],["2025-04-07",4.7962,5.1315,4.7124,4.8893,1699800.0],["2025-04-08",5.0104,5.057,4.7683,4.8428,1309800.0],["2025-04-09",4.7869,5.178,4.7124,5.0849,1319700.0],["2025-04-10",5.029,5.0383,4.6844,4.7496,1321700.0],["2025-04-11",4.731,4.7403,4.5634,4.6844,997400.0],["2025-04-14",4.7496,4.8241,4.6844,4.7869,865500.0],["2025-04-15",4.7962,4.9266,4.7869,4.8428,643300.0],["2025-04-16",4.8335,4.8986,4.8148,4.8707,652900.0],["2025-04-17",4.8614,4.9359,4.8428,4.8986,681600.0],["2025-04-21",4.8614,4.88,4.7496,4.8055,922300.0],["2025-04-22",4.8521,5.057,4.8241,5.029,861900.0],["2025-04-23",5.1315,5.178,4.8335,5.057,1155600.0],["2025-04-24",5.0756,5.3736,5.057,5.2991,1088800.0],["2025-04-25",5.2246,5.3457,5.1594,5.3084,1494100.0],["2025-04-28",5.3457,5.3457,5.2246,5.327,798000.0],["2025-04-29",5.2991,5.3457,5.2619,5.3457,493400.0],["2025-04-30",5.2619,5.327,5.2153,5.2805,877800.0],["2025-05-01",5.2898,5.3829,5.2432,5.3364,650800.0],["2025-05-02",5.3789,5.4923,5.36,5.4734,573900.0],["2025-05-05",5.4451,5.5112,5.3978,5.4262,809700.0],["2025-05-06",5.3694,5.4545,5.3222,5.3222,1656800.0],["2025-05-07",5.3694,5.4262,5.3411,5.36,701300.0],["2025-05-08",5.3884,5.4356,5.3222,5.3884,1469300.0],["2025-05-09",5.3884,5.4262,5.2749,5.3222,1025600.0],["2025-05-12",5.4734,5.5585,5.4073,5.4451,1122800.0],["2025-05-13",5.4734,5.5774,5.4451,5.5018,1103400.0],["2025-05-14",5.4734,5.4923,5.3222,5.3505,1556000.0],["2025-05-15",5.3694,5.4545,5.3222,5.4167,1210000.0],["2025-05-16",5.3978,5.5774,5.3694,5.5491,4096300.0],["2025-05-19",5.4829,5.5301,5.4734,5.5207,559700.0],["2025-05-20",5.4923,5.5963,5.4734,5.568,680000.0],["2025-05-21",5.5018,5.5112,5.3316,5.3411,846100.0],["2025-05-22",5.3222,5.3789,5.3033,5.3222,570900.0],["2025-05-23",5.2466,5.3222,5.2087,5.2938,650300.0],["2025-05-27",5.3411,5.464,5.2749,5.4356,745300.0],["2025-05-28",5.4262,5.464,5.3694,5.3978,743000.0],["2025-05-29",5.3978,5.4356,5.3316,5.4073,558000.0],["2025-05-30",5.4073,5.4356,5.3505,5.3978,1190100.0],["2025-06-02",5.3694,5.3789,5.2938,5.3505,600700.0],["2025-06-03",5.3411,5.4356,5.3222,5.4262,654500.0],["2025-06-04",5.4262,5.4451,5.3411,5.3789,1183100.0],["2025-06-05",5.3789,5.4545,5.3411,5.3789,964800.0],["2025-06-06",5.4545,5.4829,5.3978,5.464,765100.0],["2025-06-09",5.464,5.5396,5.4545,5.5018,861200.0],["2025-06-10",5.5207,5.6341,5.4923,5.6247,1051800.0],["2025-06-11",5.6247,5.6719,5.5869,5.653,1241100.0],["2025-06-12",5.6247,5.6625,5.5491,5.653,1153700.0],["2025-06-13",5.5774,5.6058,5.4829,5.5207,1293800.0],["2025-06-16",5.5869,5.6436,5.5396,5.5396,856800.0],["2025-06-17",5.4923,5.5585,5.4545,5.4545,727200.0],["2025-06-18",5.4545,5.5491,5.4451,5.5018,1218300.0],["2025-06-20",5.5396,5.5869,5.4545,5.464,2694900.0],["2025-06-23",5.4545,5.5869,5.4073,5.5869,598900.0],["2025-06-24",5.5963,5.7192,5.5963,5.6341,973500.0],["2025-06-25",5.6247,5.6341,5.568,5.6058,631700.0],["2025-06-26",5.6152,5.7854,5.6152,5.7665,631600.0],["2025-06-27",5.7759,5.8137,5.7003,5.7381,1782900.0],["2025-06-30",5.757,5.8327,5.7476,5.7665,692300.0],["2025-07-01",5.7665,5.9555,5.7476,5.8799,677000.0],["2025-07-02",5.9083,6.0028,5.8799,5.9839,610400.0],["2025-07-03",5.9934,6.0879,5.9839,6.0784,477800.0],["2025-07-07",6.0312,6.1257,5.9745,5.9839,785200.0],["2025-07-08",5.9839,6.0595,5.965,5.9934,668000.0],["2025-07-09",6.0312,6.069,5.9745,6.0028,525200.0],["2025-07-10",6.0028,6.0217,5.9461,6.0028,526700.0],["2025-07-11",5.9461,5.9555,5.8799,5.8894,535700.0],["2025-07-14",5.8799,6.0123,5.8799,6.0028,506400.0],["2025-07-15",5.9839,6.0028,5.7854,5.7948,711000.0],["2025-07-16",5.8232,5.8705,5.7098,5.8516,673900.0],["2025-07-17",5.8232,5.9272,5.8232,5.8988,695600.0],["2025-07-18",5.9366,5.9366,5.8421,5.8799,518400.0],["2025-07-21",5.8894,5.9272,5.8232,5.8232,447300.0],["2025-07-22",5.8327,5.8894,5.8137,5.8137,575600.0],["2025-07-23",5.9366,6.0028,5.8232,5.8705,1161700.0],["2025-07-24",5.8799,6.1068,5.8421,5.9083,919000.0],["2025-07-25",5.8894,5.9272,5.8327,5.8894,675900.0],["2025-07-28",5.8894,5.8894,5.8137,5.8705,727800.0],["2025-07-29",5.9177,5.9555,5.7948,5.8516,634300.0],["2025-07-30",5.8516,5.8988,5.7192,5.7476,814000.0],["2025-07-31",5.6909,5.7381,5.6625,5.6909,816800.0],["2025-08-01",5.6381,5.6477,5.4847,5.4943,803100.0],["2025-08-04",5.4943,5.571,5.4751,5.5326,740700.0],["2025-08-05",5.5614,5.5998,5.4751,5.5806,956000.0],["2025-08-06",5.5806,5.6094,5.5231,5.5518,620600.0],["2025-08-07",5.5902,5.5902,5.5039,5.5135,546500.0],["2025-08-08",5.5518,5.6477,5.5135,5.6381,605400.0],["2025-08-11",5.6765,5.6765,5.5902,5.6094,508500.0],["2025-08-12",5.6573,5.8395,5.6573,5.8299,599900.0],["2025-08-13",5.897,5.9258,5.8491,5.9162,703100.0],["2025-08-14",5.8395,5.897,5.8203,5.8778,540200.0],["2025-08-15",5.9162,5.9354,5.8299,5.8395,1041800.0],["2025-08-18",5.8299,5.8587,5.8011,5.8587,430500.0],["2025-08-19",5.8587,5.945,5.8299,5.8587,508200.0],["2025-08-20",5.8778,5.8874,5.8203,5.8587,545600.0],["2025-08-21",5.8491,5.8491,5.7724,5.7819,446700.0],["2025-08-22",5.8011,6.1751,5.8011,6.1559,1019600.0],["2025-08-25",6.1367,6.1751,5.9737,6.108,577600.0],["2025-08-26",6.108,6.1655,6.0888,6.1559,611000.0],["2025-08-27",6.1463,6.223,6.1367,6.1847,574600.0],["2025-08-28",6.1943,6.2134,6.1559,6.1847,460100.0],["2025-08-29",6.2134,6.2614,6.1943,6.2134,668900.0],["2025-09-02",6.1367,6.1751,6.0888,6.1559,648100.0],["2025-09-03",6.1271,6.1751,6.0792,6.1559,597400.0],["2025-09-04",6.1847,6.2806,6.1655,6.2806,433200.0],["2025-09-05",6.2997,6.3477,6.1943,6.223,554700.0],["2025-09-08",6.2422,6.2614,6.1271,6.2038,469200.0],["2025-09-09",6.1847,6.2038,6.1271,6.1463,433800.0],["2025-09-10",6.1463,6.2038,6.1271,6.1847,483400.0],["2025-09-11",6.1943,6.2997,6.1655,6.2901,722500.0],["2025-09-12",6.271,6.271,6.1655,6.1751,550400.0],["2025-09-15",6.1751,6.2038,6.1463,6.1847,1003900.0],["2025-09-16",6.1655,6.1655,5.9929,6.0313,959600.0],["2025-09-17",6.0408,6.2422,6.0025,6.0696,752100.0],["2025-09-18",6.0888,6.271,6.0888,6.2614,706800.0],["2025-09-19",6.2518,6.2518,6.1367,6.1559,1704600.0],["2025-09-22",6.1367,6.1751,6.0696,6.1175,523700.0],["2025-09-23",6.1367,6.223,6.1271,6.1559,590100.0],["2025-09-24",6.1463,6.2038,6.0984,6.1463,484600.0],["2025-09-25",6.1271,6.1655,6.0792,6.1271,502600.0],["2025-09-26",6.1655,6.1943,6.108,6.1271,823700.0],["2025-09-29",6.1367,6.1367,6.0408,6.0792,695100.0],["2025-09-30",6.0696,6.1175,6.0121,6.0888,512000.0],["2025-10-01",6.0313,6.0696,5.9833,6.0025,411600.0],["2025-10-02",5.9929,6.0504,5.9545,5.9737,533700.0],["2025-10-03",5.9929,6.0888,5.9929,6.0217,696700.0],["2025-10-06",6.06,6.1751,6.0217,6.1175,1027600.0],["2025-10-07",6.1271,6.1655,6.0984,6.108,610800.0],["2025-10-08",6.108,6.1175,6.0313,6.0408,385800.0],["2025-10-09",6.0217,6.0408,5.9641,6.0121,392100.0],["2025-10-10",6.0313,6.0792,5.8299,5.8299,830000.0],["2025-10-13",5.897,5.9545,5.8587,5.945,527500.0],["2025-10-14",5.8874,6.1367,5.8778,6.1175,621000.0],["2025-10-15",6.1559,6.1655,6.0792,6.108,743300.0],["2025-10-16",6.06,6.0792,5.734,5.7819,1308300.0],["2025-10-17",5.8491,5.9354,5.8299,5.9066,735700.0],["2025-10-20",5.945,6.0888,5.9066,6.0792,604200.0],["2025-10-21",6.0408,6.0504,6.0025,6.0121,555300.0],["2025-10-22",6.0313,6.1463,6.0313,6.0888,627300.0],["2025-10-23",6.0792,6.0888,5.9929,6.0025,509500.0],["2025-10-24",6.0408,6.1943,6.0217,6.1751,870100.0],["2025-10-27",6.1751,6.2038,6.108,6.1175,633900.0],["2025-10-28",6.0696,6.0792,5.9929,6.0313,559100.0],["2025-10-29",5.9066,6.0217,5.7532,5.7724,1142700.0],["2025-10-30",5.7532,5.8587,5.7532,5.7724,887100.0],["2025-10-31",5.7436,5.8107,5.7244,5.7915,812000.0],["2025-11-03",5.7915,5.9162,5.7244,5.9162,845700.0],["2025-11-04",5.9162,5.9545,5.8874,5.945,974800.0],["2025-11-05",5.9737,6.0504,5.9545,6.0313,617800.0],["2025-11-06",6.0025,6.0313,5.9354,5.9641,584400.0],["2025-11-07",5.9301,6.0273,5.9301,6.0273,717800.0],["2025-11-10",6.0273,6.0954,6.0079,6.0662,723400.0],["2025-11-11",6.0954,6.1926,6.0662,6.1926,598600.0],["2025-11-12",6.1926,6.2801,6.1926,6.1926,693700.0],["2025-11-13",6.1634,6.2315,6.0857,6.1148,620000.0],["2025-11-14",6.0954,6.1634,6.0176,6.1537,503700.0],["2025-11-17",6.144,6.1634,5.9204,5.9204,642800.0],["2025-11-18",5.9204,5.9982,5.9204,5.9787,562400.0],["2025-11-19",5.969,5.9982,5.9009,5.9593,496100.0],["2025-11-20",6.0273,6.144,5.9593,5.9982,634100.0],["2025-11-21",5.9982,6.2995,5.9982,6.2412,1124700.0],["2025-11-24",6.2412,6.2995,6.2023,6.2898,960100.0],["2025-11-25",6.319,6.5134,6.2995,6.4648,1157500.0],["2025-11-26",6.4453,6.5134,6.4162,6.4551,1231200.0],["2025-11-28",6.4551,6.494,6.4162,6.4259,485800.0],["2025-12-01",6.3579,6.5037,6.3579,6.4551,683600.0],["2025-12-02",6.494,6.562,6.4453,6.5523,965000.0],["2025-12-03",6.5814,6.6398,6.562,6.6398,1029100.0],["2025-12-04",6.6009,6.6203,6.5328,6.5523,639400.0],["2025-12-05",6.5523,6.562,6.4842,6.4842,480200.0],["2025-12-08",6.5231,6.5814,6.4842,6.5328,896100.0],["2025-12-09",6.5426,6.6398,6.5426,6.5717,730100.0],["2025-12-10",6.5717,6.8148,6.5717,6.7759,1096200.0],["2025-12-11",6.7662,6.8828,6.7662,6.8245,921600.0],["2025-12-12",6.8634,6.8634,6.7467,6.805,809900.0],["2025-12-15",6.8439,6.8536,6.737,6.7759,1048200.0],["2025-12-16",6.805,7.0092,6.805,6.9023,1670600.0],["2025-12-17",6.9023,7.0189,6.9023,6.9897,1523100.0],["2025-12-18",7.0286,7.1064,7.0092,7.0675,1301900.0],["2025-12-19",7.0384,7.087,6.9217,6.98,3147500.0],["2025-12-22",6.9606,7.0578,6.8925,6.9023,1294300.0],["2025-12-23",6.9023,6.9314,6.8342,6.8342,854900.0],["2025-12-24",6.8439,6.912,6.8342,6.8634,561700.0],["2025-12-26",6.8536,6.8828,6.7759,6.805,677000.0],["2025-12-29",6.8148,6.8439,6.7759,6.8148,865400.0],["2025-12-30",6.8148,6.8148,6.6495,6.6495,1079000.0],["2025-12-31",6.6787,6.6787,6.5814,6.6203,790800.0],["2026-01-02",6.6203,6.6398,6.494,6.5037,895100.0],["2026-01-05",6.5037,6.6301,6.5037,6.5523,806300.0],["2026-01-06",6.5328,6.562,6.4745,6.5231,772200.0],["2026-01-07",6.5328,6.562,6.4162,6.4842,760800.0],["2026-01-08",6.4842,6.6495,6.4842,6.6106,826800.0],["2026-01-09",6.6106,6.6693,6.4933,6.5422,914500.0],["2026-01-12",6.4835,6.5422,6.4346,6.5226,745200.0],["2026-01-13",6.5422,6.5715,6.3955,6.4346,1645400.0],["2026-01-14",6.4053,6.5617,6.3857,6.5519,1171500.0],["2026-01-15",6.5422,6.6791,6.5226,6.6106,1031100.0],["2026-01-16",6.5813,6.6106,6.5128,6.5519,1248100.0],["2026-01-20",6.503,6.5617,6.4639,6.503,703400.0],["2026-01-21",6.5715,6.8551,6.5617,6.8453,1051200.0],["2026-01-22",6.8551,6.9724,6.7964,6.816,869300.0],["2026-01-23",6.7573,6.9333,6.5911,6.6008,746400.0],["2026-01-26",6.5715,6.6497,6.503,6.6497,764600.0],["2026-01-27",6.6595,6.8062,6.6302,6.7866,989400.0],["2026-01-28",6.7964,7.1485,6.6693,6.9431,1901000.0],["2026-01-29",7.0507,7.2365,7.0213,7.1387,1155600.0],["2026-01-30",7.1093,7.1485,7.0018,7.1191,994500.0],["2026-02-02",7.1191,7.5005,7.0996,7.3734,1351600.0],["2026-02-03",7.4125,7.569,7.2267,7.3734,1401500.0],["2026-02-04",7.4614,7.569,7.4027,7.4223,765300.0],["2026-02-05",7.3832,7.5005,7.3636,7.4516,1058700.0],["2026-02-06",7.5159,7.5851,7.4664,7.5159,825700.0],["2026-02-09",7.4862,7.5653,7.4565,7.4961,688500.0],["2026-02-10",7.4763,7.5258,7.4071,7.4565,752200.0],["2026-02-11",7.4862,7.5752,7.3379,7.4565,889200.0],["2026-02-12",7.5258,7.5752,7.3873,7.4664,1021700.0],["2026-02-13",7.4467,7.5851,7.3675,7.5554,737400.0],["2026-02-17",7.5456,7.7137,7.506,7.6543,1262400.0],["2026-02-18",7.6444,7.7532,7.4664,7.4961,689400.0],["2026-02-19",7.4763,7.5159,7.4269,7.4862,765300.0],["2026-02-20",7.4763,7.6148,7.4467,7.595,1051200.0],["2026-02-23",7.5653,7.6049,7.1401,7.1698,791500.0],["2026-02-24",7.1796,7.239,7.1401,7.2192,724500.0],["2026-02-25",7.2687,7.417,7.2588,7.4071,538900.0],["2026-02-26",7.3972,7.5357,7.328,7.3478,1036200.0],["2026-02-27",7.2093,7.2687,7.0412,7.1005,813700.0],["2026-03-02",7.0115,7.2291,6.9225,7.1599,823700.0],["2026-03-03",7.0214,7.2093,7.0115,7.1401,918700.0],["2026-03-04",7.1599,7.2192,7.1401,7.15,679500.0],["2026-03-05",7.0808,7.1104,6.9522,7.0115,627000.0],["2026-03-06",6.8335,6.9324,6.6753,6.9027,1078200.0],["2026-03-09",6.794,6.9819,6.6852,6.9126,1180800.0],["2026-03-10",6.8929,7.1104,6.8929,6.9918,1059100.0],["2026-03-11",6.9027,7.0313,6.8731,6.9126,1089000.0],["2026-03-12",6.7643,6.9126,6.7346,6.8533,855700.0],["2026-03-13",6.9126,6.9819,6.8137,6.8434,910700.0],["2026-03-16",6.8632,6.9819,6.8632,6.9126,685900.0],["2026-03-17",6.9423,6.9918,6.883,6.9126,1233300.0],["2026-03-18",6.9027,6.9324,6.8434,6.8632,1214800.0],["2026-03-19",6.8434,7.0214,6.8137,6.9621,1159000.0],["2026-03-20",6.972,6.9918,6.8731,6.9225,2717300.0],["2026-03-23",7.0115,7.1994,7.0115,7.0511,1428600.0],["2026-03-24",6.972,7.1302,6.972,7.0313,986300.0],["2026-03-25",7.0808,7.1104,6.9918,7.0511,611500.0],["2026-03-26",7.0115,7.061,7.0016,7.0214,655500.0],["2026-03-27",6.9918,7.0808,6.8039,6.8434,827500.0],["2026-03-30",6.8929,6.9423,6.8236,6.9225,861100.0],["2026-03-31",6.972,7.0709,6.9225,7.0511,1101000.0],["2026-04-01",7.0511,7.1994,7.0511,7.1203,1011200.0],["2026-04-02",7.0016,7.1895,6.9819,7.1698,681600.0],["2026-04-06",7.1698,7.2785,7.1599,7.2489,519900.0],["2026-04-07",7.239,7.3478,7.239,7.3379,621100.0],["2026-04-08",7.5159,7.5653,7.4565,7.4961,830500.0],["2026-04-09",7.4269,7.6148,7.4269,7.5752,770300.0],["2026-04-10",7.5851,7.5851,7.4368,7.4862,695100.0],["2026-04-13",7.4862,7.5752,7.4368,7.5456,597700.0],["2026-04-14",7.5258,7.5653,7.4467,7.5357,604100.0],["2026-04-15",7.5159,7.5653,7.4565,7.4961,626800.0],["2026-04-16",7.4664,7.5159,7.4269,7.4664,981400.0],["2026-04-17",7.5752,7.7631,7.5456,7.6247,1101700.0],["2026-04-20",7.5851,7.6642,7.5851,7.6346,576000.0],["2026-04-21",7.6247,7.684,7.417,7.4664,1701900.0],["2026-04-22",7.4664,7.6148,7.4269,7.5653,695600.0],["2026-04-23",7.5851,7.684,7.5159,7.6642,887900.0],["2026-04-24",7.6346,7.6444,7.5851,7.6049,873400.0],["2026-04-27",7.5851,7.8126,7.5851,7.7928,1239700.0],["2026-04-28",7.8422,7.8818,7.7137,7.7928,1860000.0],["2026-04-29",7.773,7.8027,7.4269,7.4664,1364200.0],["2026-04-30",7.4565,7.6346,7.417,7.595,933200.0],["2026-05-01",7.59,7.74,7.55,7.67,830300.0],["2026-05-04",7.67,7.84,7.63,7.68,1010200.0],["2026-05-05",7.73,7.81,7.71,7.78,895100.0],["2026-05-06",7.87,7.89,7.76,7.83,805300.0],["2026-05-07",7.8,7.89,7.79,7.82,773700.0],["2026-05-08",7.81,7.9,7.79,7.85,692000.0],["2026-05-11",7.85,7.85,7.75,7.77,854200.0],["2026-05-12",7.77,7.78,7.63,7.68,724500.0],["2026-05-13",7.61,7.68,7.56,7.58,690300.0],["2026-05-14",7.66,7.74,7.61,7.64,542000.0],["2026-05-15",7.6,7.61,7.47,7.52,936000.0],["2026-05-18",7.53,7.67,7.52,7.63,604700.0],["2026-05-19",7.61,7.69,7.57,7.63,565100.0],["2026-05-20",7.67,7.83,7.63,7.78,1019200.0],["2026-05-21",7.72,7.8,7.68,7.79,718800.0],["2026-05-22",7.82,7.85,7.73,7.75,649200.0],["2026-05-26",7.76,7.86,7.71,7.85,836600.0],["2026-05-27",7.9,7.92,7.73,7.77,654200.0],["2026-05-28",7.77,7.8,7.67,7.8,539800.0],["2026-05-29",7.79,7.82,7.73,7.77,696300.0],["2026-06-01",7.71,7.71,7.59,7.69,763200.0],["2026-06-02",7.67,7.88,7.63,7.86,561900.0],["2026-06-03",7.82,7.86,7.6,7.62,762300.0],["2026-06-04",7.77,7.85,7.71,7.82,595500.0],["2026-06-05",7.82,7.9,7.82,7.85,651600.0],["2026-06-08",7.87,7.95,7.86,7.9,493800.0],["2026-06-09",7.94,8.13,7.94,7.96,696900.0],["2026-06-10",8.02,8.07,8.0,8.07,630400.0],["2026-06-11",8.09,8.2,8.04,8.15,760300.0],["2026-06-12",8.18,8.26,8.18,8.25,663800.0],["2026-06-15",8.25,8.32,8.09,8.12,867000.0],["2026-06-16",8.19,8.25,8.1,8.17,683300.0],["2026-06-17",8.14,8.22,7.95,8.01,880900.0],["2026-06-18",8.1,8.16,8.03,8.08,1961600.0],["2026-06-22",8.11,8.25,8.11,8.19,775300.0],["2026-06-23",8.2,8.3,8.19,8.29,696900.0],["2026-06-24",8.3,8.4,8.29,8.39,650800.0],["2026-06-25",8.35,8.49,8.28,8.46,699800.0],["2026-06-26",8.49,8.58,8.4,8.48,2269200.0],["2026-06-29",8.47,8.49,8.33,8.46,797600.0],["2026-06-30",8.44,8.53,8.4,8.51,664700.0],["2026-07-01",8.5,8.63,8.46,8.62,773700.0],["2026-07-02",8.64,8.69,8.4,8.45,716300.0],["2026-07-06",8.4,8.525,8.36,8.46,619340.392339],["2026-07-07",8.48,8.5,8.37,8.37,634380.28543],["2026-07-08",8.35,8.455,8.185,8.21,787273.267109],["2026-07-09",8.3,8.54,8.285,8.48,716574.989337],["2026-07-10",8.46,8.55,8.425,8.5,605103.514893],["2026-07-13",8.51,8.54,8.45,8.49,556271.668603],["2026-07-14",8.52,8.565,8.46,8.49,478246.21763],["2026-07-15",8.52,8.675,8.51,8.65,809423.121359],["2026-07-16",8.62,8.835,8.58,8.79,832968.717676],["2026-07-17",8.7,8.75,8.58,8.62,817992.581408],["2026-07-20",8.63,8.72,8.56,8.56,777163.947079],["2026-07-21",8.55,8.62,8.42,8.6,827503.62404],["2026-07-22",8.6,8.65,8.51,8.59,967889.447591],["2026-07-23",8.47,8.57,8.425,8.55,929196.389865],["2026-07-24",8.59,8.73,8.57,8.65,843955.278409],["2026-07-27",8.7,8.8116,8.595,8.64,621132.611032],["2026-07-28",8.67,8.84,8.66,8.78,955741.737949],["2026-07-29",8.24,8.785,8.24,8.75,1281644.028515],["2026-07-30",8.8,9.1,8.77,8.86,1247317.731737],["2026-07-31",8.88,8.97,8.735,8.84,1137741.863404],["2026-08-03",8.99,9.26,8.99,9.1,1359803.791539],["2026-08-04",9.12,9.235,9.07,9.19,907430.826972],["2026-08-05",9.21,9.22,9.07,9.09,788131.760816],["2026-08-06",9.12,9.17,8.975,8.99,946087.946383],["2026-08-07",8.92,8.955,8.82,8.88,725877.72551],["2026-08-10",8.83,8.885,8.795,8.805,107322.374144],["2026-08-11",8.8,8.88,8.759,8.81,683069.236484],["2026-08-12",8.86,8.93,8.835,8.88,682789.147357],["2026-08-13",8.97,8.991,8.83,8.84,794983.052388],["2026-08-14",8.85,8.895,8.72,8.73,654123.426826],["2026-08-17",8.72,8.765,8.675,8.72,749353.136347],["2026-08-18",8.73,8.76,8.56,8.64,784805.81588],["2026-08-19",8.66,8.71,8.435,8.49,894922.048191],["2026-08-20",8.46,8.55,8.435,8.49,914394.877891],["2026-08-21",8.56,8.59,8.385,8.53,907346.524131],["2026-08-24",8.59,8.6,8.52,8.53,628531.148673],["2026-08-25",8.57,8.665,8.5,8.54,741615.658755],["2026-08-26",8.58,8.69,8.515,8.66,771201.646564],["2026-08-27",8.6,8.685,8.535,8.64,664197.746721],["2026-08-28",8.68,8.715,8.645,8.66,696611.235475],["2026-08-31",8.66,8.66,8.565,8.61,643283.603756],["2026-09-01",8.58,8.645,8.475,8.55,747160.286866],["2026-09-02",8.62,8.76,8.575,8.69,784949.671644],["2026-09-03",8.74,8.83,8.665,8.8,805127.725442],["2026-09-04",8.77,8.89,8.755,8.87,1091793.650323],["2026-09-08",8.84,8.86,8.765,8.8,695312.9509],["2026-09-09",8.73,8.825,8.6801,8.77,782233.287091],["2026-09-10",8.73,8.81,8.665,8.8,593267.522065],["2026-09-11",8.88,8.93,8.74,8.82,672412.642405],["2026-09-14",8.79,8.93,8.79,8.91,834460.382701]]}