{"t":"PIPR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-01-02",7.7316,8.072,7.7316,7.9976,4045200.0],["2004-01-05",8.0999,8.0999,7.8116,7.8674,3498400.0],["2004-01-06",7.7465,7.9325,7.6442,7.9158,2682800.0],["2004-01-07",7.8674,8.2766,7.8488,8.098,4301600.0],["2004-01-08",7.9976,8.1055,7.8377,7.886,4006000.0],["2004-01-09",7.7651,7.8488,7.6907,7.6907,2760400.0],["2004-01-12",7.6721,7.8284,7.6721,7.8116,1611200.0],["2004-01-13",7.7651,7.793,7.7261,7.7651,1791600.0],["2004-01-14",7.7651,8.0422,7.7279,7.9232,3267200.0],["2004-01-15",7.979,8.444,7.9511,8.3826,2711600.0],["2004-01-16",8.4254,8.6895,8.4254,8.5872,2476800.0],["2004-01-20",8.3231,8.5537,8.3231,8.4254,1204800.0],["2004-01-21",8.3882,8.7416,8.3696,8.7416,1471200.0],["2004-01-22",8.6951,9.1136,8.6672,9.1136,2114800.0],["2004-01-23",9.0671,9.1136,8.8439,8.8439,1578000.0],["2004-01-26",8.7788,8.8997,8.7304,8.8141,1266400.0],["2004-01-27",8.7211,8.9276,8.6672,8.8718,1495600.0],["2004-01-28",8.7974,8.9276,8.3696,8.4533,2266800.0],["2004-01-29",8.5463,8.6393,8.4068,8.4905,827200.0],["2004-01-30",8.4719,8.8494,8.4719,8.7323,946000.0],["2004-02-02",8.6579,8.6951,8.5388,8.6039,843200.0],["2004-02-03",8.6039,8.6039,8.4551,8.5612,682800.0],["2004-02-04",8.6858,8.7695,8.3696,8.3696,739200.0],["2004-02-05",8.3696,8.4496,8.3696,8.3975,803200.0],["2004-02-06",8.3324,8.7416,8.3324,8.6951,743200.0],["2004-02-09",8.6765,8.7304,8.5742,8.7304,801600.0],["2004-02-10",8.7304,9.0578,8.7304,8.9276,1200800.0],["2004-02-11",8.909,9.281,8.8997,9.2382,2196000.0],["2004-02-12",9.0671,9.6157,9.0671,9.4948,2484000.0],["2004-02-13",9.4818,9.5413,9.3832,9.4111,1073600.0],["2004-02-17",9.3367,9.5748,9.3367,9.439,678000.0],["2004-02-18",9.4111,9.5134,9.3553,9.5116,608400.0],["2004-02-19",9.5041,9.5227,9.4762,9.5041,1173200.0],["2004-02-20",9.4762,9.6994,9.4762,9.5897,576000.0],["2004-02-23",9.625,9.7273,9.4483,9.4948,674000.0],["2004-02-24",9.3925,9.4446,9.3442,9.3925,425200.0],["2004-02-25",9.3181,9.6715,9.3181,9.6715,598800.0],["2004-02-26",9.6715,9.6715,9.4855,9.666,300400.0],["2004-02-27",9.7087,9.7273,9.5599,9.5823,345200.0],["2004-03-01",9.625,9.7273,9.5785,9.7273,617600.0],["2004-03-02",9.7459,9.9301,9.7459,9.7831,865200.0],["2004-03-03",9.7738,9.9691,9.7645,9.9319,454800.0],["2004-03-04",9.9338,10.9065,9.8203,10.7187,1587600.0],["2004-03-05",10.5457,11.0832,10.5457,10.5829,1196800.0],["2004-03-08",10.6015,10.6573,10.4824,10.5736,555600.0],["2004-03-09",10.555,10.7447,10.5457,10.5736,531600.0],["2004-03-10",10.6759,10.6759,10.2574,10.4081,458000.0],["2004-03-11",10.2481,10.2946,10.0435,10.0603,702800.0],["2004-03-12",10.0602,10.2481,10.0602,10.2295,466800.0],["2004-03-15",10.2425,10.2425,10.0026,10.0063,704800.0],["2004-03-16",10.0342,10.1737,9.7924,9.8482,1127200.0],["2004-03-17",9.8984,10.0323,9.8668,9.9133,497200.0],["2004-03-18",9.8761,9.997,9.8761,9.8947,296400.0],["2004-03-19",9.8947,9.9226,9.7087,9.7162,654000.0],["2004-03-22",9.6938,9.7031,9.4855,9.6157,1075600.0],["2004-03-23",9.6622,9.7366,9.5227,9.5562,495200.0],["2004-03-24",9.5376,9.5413,9.439,9.4409,524400.0],["2004-03-25",9.5785,9.9319,9.519,9.9003,819600.0],["2004-03-26",9.9933,10.1588,9.9691,10.1365,444000.0],["2004-03-29",10.1086,10.4062,10.1086,10.3932,646000.0],["2004-03-30",10.356,10.356,10.0807,10.1086,684800.0],["2004-03-31",10.0807,10.1365,9.997,10.0714,439200.0],["2004-04-01",10.0435,10.0993,9.9803,10.0435,445200.0],["2004-04-02",10.1086,10.1811,9.9821,10.09,679200.0],["2004-04-05",10.1365,10.2444,10.0807,10.2239,366000.0],["2004-04-06",10.1644,10.356,10.1644,10.2909,505200.0],["2004-04-07",10.2946,10.4601,10.2667,10.3318,377600.0],["2004-04-08",10.4155,10.4155,10.1849,10.2165,530400.0],["2004-04-12",10.2946,10.3597,10.2779,10.3188,329600.0],["2004-04-13",10.3132,10.3504,10.0714,10.1049,934800.0],["2004-04-14",10.1179,10.1997,10.0491,10.0919,726000.0],["2004-04-15",10.0733,10.0733,9.506,9.7645,1539600.0],["2004-04-16",9.7645,9.8203,9.6957,9.7738,637200.0],["2004-04-19",9.7552,9.811,9.5692,9.6418,460800.0],["2004-04-20",9.6418,9.8017,9.6157,9.625,546800.0],["2004-04-21",9.2995,9.2995,9.0485,9.2437,1859200.0],["2004-04-22",9.2252,9.811,9.2252,9.6622,1212000.0],["2004-04-23",9.7366,9.8929,9.532,9.7738,872000.0],["2004-04-26",9.7831,9.9505,9.6436,9.718,593600.0],["2004-04-27",9.6715,9.7813,9.6715,9.6715,442400.0],["2004-04-28",9.6715,9.6715,9.2605,9.2623,892400.0],["2004-04-29",9.2642,9.3739,9.0299,9.0689,792000.0],["2004-04-30",9.0578,9.1303,8.9108,9.0057,510000.0],["2004-05-03",9.0057,9.1787,8.9164,8.9462,468000.0],["2004-05-04",8.9276,9.002,8.7453,8.909,784400.0],["2004-05-05",8.9369,9.2047,8.9369,9.095,485600.0],["2004-05-06",9.095,9.095,8.9555,8.9945,554000.0],["2004-05-07",8.9741,9.0578,8.8532,8.8606,1317200.0],["2004-05-10",8.842,9.0187,8.6486,8.9183,1158800.0],["2004-05-11",8.9555,9.1638,8.9369,9.0838,454400.0],["2004-05-12",9.0764,9.1136,8.9276,8.9982,659600.0],["2004-05-13",8.9796,9.0578,8.9294,8.9462,498400.0],["2004-05-14",8.9276,8.9796,8.8904,8.9796,352000.0],["2004-05-17",8.909,8.9592,8.6783,8.7118,1594400.0],["2004-05-18",8.7248,8.7565,8.5221,8.7434,1317200.0],["2004-05-19",8.7695,9.0206,8.7695,8.8569,230000.0],["2004-05-20",8.8848,8.9369,8.816,8.9183,385200.0],["2004-05-21",8.8811,9.0113,8.8495,8.9722,266800.0],["2004-05-24",8.9927,9.1359,8.7453,8.7453,641200.0],["2004-05-25",8.7472,9.0392,8.7416,9.0075,540800.0],["2004-05-26",9.0168,9.2438,9.0168,9.2159,386800.0],["2004-05-27",9.095,9.2028,9.0857,9.1842,396400.0],["2004-05-28",9.1656,9.1749,8.9685,9.002,513200.0],["2004-06-01",9.0206,9.0503,8.8327,8.9592,620400.0],["2004-06-02",8.9685,8.9722,8.8364,8.935,389200.0],["2004-06-03",8.9369,8.9369,8.6225,8.6635,611600.0],["2004-06-04",8.6207,8.8253,8.6207,8.6486,812400.0],["2004-06-07",8.6858,8.909,8.6858,8.8718,534000.0],["2004-06-08",8.8997,8.9685,8.8718,8.948,264400.0],["2004-06-09",8.9369,8.9369,8.6914,8.9257,614800.0],["2004-06-10",8.9722,8.9722,8.7137,8.7323,621600.0],["2004-06-14",8.7155,8.7267,8.6225,8.6765,513200.0],["2004-06-15",8.7044,8.8104,8.63,8.6951,1051600.0],["2004-06-16",8.7602,8.7918,8.6951,8.7695,388800.0],["2004-06-17",8.723,8.723,8.5426,8.5463,1975200.0],["2004-06-18",8.5426,8.6225,8.444,8.4458,679600.0],["2004-06-21",8.4458,8.5091,8.2636,8.4254,1174800.0],["2004-06-22",8.4161,8.7416,8.4161,8.6932,1190800.0],["2004-06-23",8.6672,8.7844,8.6467,8.7583,853200.0],["2004-06-24",8.7341,8.7341,8.4421,8.6728,1006000.0],["2004-06-25",8.6746,8.723,8.4719,8.6114,3292400.0],["2004-06-28",8.537,8.6597,8.3808,8.6486,1155600.0],["2004-06-29",8.6207,8.6746,8.5649,8.5686,950000.0],["2004-06-30",8.5705,8.5779,8.4105,8.4124,820400.0],["2004-07-01",8.3882,8.4161,8.2041,8.2487,1148000.0],["2004-07-02",8.2487,8.2487,8.0906,8.1948,1280400.0],["2004-07-06",8.1948,8.1948,7.8432,7.8897,1415600.0],["2004-07-07",7.8581,7.9976,7.7428,7.8693,1398400.0],["2004-07-08",7.8581,7.8581,7.6479,7.6814,1370400.0],["2004-07-09",7.6814,7.7726,7.6721,7.7261,1437200.0],["2004-07-12",7.7502,8.0441,7.6814,8.0441,895200.0],["2004-07-13",8.0441,8.0534,7.8302,7.8674,766400.0],["2004-07-14",7.8488,7.8767,7.7558,7.767,749200.0],["2004-07-15",7.7465,7.7707,7.6535,7.6889,399200.0],["2004-07-16",7.7,7.7335,7.6015,7.607,328800.0],["2004-07-19",7.5791,7.7744,7.5382,7.5922,813200.0],["2004-07-20",7.5884,8.1092,7.5884,8.072,1688400.0],["2004-07-21",8.0739,8.2766,7.847,7.847,2592000.0],["2004-07-22",7.8135,7.8135,7.3299,7.4396,3168800.0],["2004-07-23",7.4117,7.4117,7.1979,7.2908,1757200.0],["2004-07-26",7.2908,7.3652,7.2667,7.3373,1708800.0],["2004-07-27",7.3392,7.5419,7.3392,7.5047,1000800.0],["2004-07-28",7.5512,7.6535,7.4248,7.5996,811200.0],["2004-07-29",7.5884,7.6349,7.4396,7.4917,460400.0],["2004-07-30",7.514,7.607,7.4117,7.5791,606800.0],["2004-08-02",7.5605,7.6572,7.4043,7.6572,574000.0],["2004-08-03",7.6572,7.7,7.4787,7.5047,503600.0],["2004-08-04",7.4861,7.5326,7.3466,7.4638,526000.0],["2004-08-05",7.4508,7.5698,7.4024,7.4229,282000.0],["2004-08-06",7.3894,7.475,7.2722,7.3652,589200.0],["2004-08-09",7.4117,7.6256,7.4043,7.6145,901200.0],["2004-08-10",7.5512,8.0776,7.5512,8.0776,1944400.0],["2004-08-11",7.9976,7.9976,7.6368,7.7372,1101200.0],["2004-08-12",7.7279,7.7819,7.5643,7.5698,573600.0],["2004-08-13",7.5829,7.806,7.5364,7.6703,360800.0],["2004-08-16",7.6926,7.7949,7.6926,7.7893,755600.0],["2004-08-17",7.8302,7.9437,7.8079,7.8897,838800.0],["2004-08-18",7.8637,8.2059,7.7614,8.2022,719200.0],["2004-08-19",8.2041,8.2543,8.152,8.2301,940800.0],["2004-08-20",8.2375,8.3212,8.1836,8.3138,879600.0],["2004-08-23",8.2952,8.3473,8.2115,8.2301,793600.0],["2004-08-24",8.2487,8.2933,8.0497,8.0497,1129200.0],["2004-08-25",8.0906,8.1576,7.979,8.1557,799600.0],["2004-08-26",8.1836,8.2971,8.165,8.284,588800.0],["2004-08-27",8.284,8.2933,8.1464,8.2487,844800.0],["2004-08-30",8.2208,8.2208,7.9623,7.9958,516000.0],["2004-08-31",7.9958,8.0422,7.9548,8.0162,772800.0],["2004-09-01",8.0292,8.1817,7.8749,7.8972,1188800.0],["2004-09-02",7.8507,8.0255,7.7874,7.9976,806400.0],["2004-09-03",7.9995,8.0423,7.9121,7.9511,980000.0],["2004-09-07",7.9958,8.0162,7.9232,7.9604,728000.0],["2004-09-08",7.9511,7.9958,7.8432,7.8432,370800.0],["2004-09-09",7.8581,7.8916,7.78,7.8377,530400.0],["2004-09-10",7.8488,7.886,7.793,7.8637,571600.0],["2004-09-13",7.8395,7.9195,7.8358,7.9046,524800.0],["2004-09-14",7.9325,7.9325,7.8153,7.8563,561600.0],["2004-09-15",7.8544,7.8804,7.7186,7.806,838800.0],["2004-09-16",7.8153,7.9028,7.8005,7.8284,475600.0],["2004-09-17",7.8563,7.8674,7.7837,7.7874,572400.0],["2004-09-20",7.7893,7.7893,7.4415,7.4694,856800.0],["2004-09-21",7.4861,7.8823,7.4861,7.86,786800.0],["2004-09-22",7.8079,7.8079,7.5921,7.6089,761600.0],["2004-09-23",7.5717,7.8042,7.488,7.6424,861200.0],["2004-09-24",7.6256,7.674,7.5568,7.5884,592400.0],["2004-09-27",7.5326,7.5326,7.3876,7.3931,919200.0],["2004-09-28",7.4117,7.5103,7.3876,7.3987,720000.0],["2004-09-29",7.408,7.514,7.408,7.4396,471200.0],["2004-09-30",7.4489,7.4917,7.3504,7.3634,549600.0],["2004-10-01",7.3931,7.4731,7.3931,7.4675,596800.0],["2004-10-04",7.4675,7.5326,7.4303,7.475,570400.0],["2004-10-05",7.4954,7.4992,7.3894,7.4024,596800.0],["2004-10-06",7.421,7.6535,7.4043,7.5996,706800.0],["2004-10-07",7.5847,7.6033,7.4582,7.5233,512000.0],["2004-10-08",7.514,7.514,7.1793,7.1997,903200.0],["2004-10-11",7.2164,7.3299,7.1979,7.3094,714000.0],["2004-10-12",7.2164,7.2908,7.1978,7.2536,509600.0],["2004-10-13",7.2908,7.3373,7.196,7.196,486000.0],["2004-10-14",7.17,7.1793,6.9933,7.0026,784000.0],["2004-10-15",7.0026,7.2146,6.9895,7.023,620400.0],["2004-10-18",7.0026,7.2053,6.9096,7.0937,679200.0],["2004-10-19",7.1309,7.3001,7.0137,7.0491,1061200.0],["2004-10-20",7.0677,7.8581,7.0677,7.7893,2062800.0],["2004-10-21",7.8488,8.0143,7.7558,8.0143,1342400.0],["2004-10-22",7.9976,8.1185,7.8693,7.9362,634400.0],["2004-10-25",7.9139,8.033,7.8767,8.0088,556000.0],["2004-10-26",7.9976,8.0627,7.9753,7.979,565600.0],["2004-10-27",8.0069,8.1855,7.9679,8.1855,740000.0],["2004-10-28",8.2115,8.2729,8.1129,8.2208,596000.0],["2004-10-29",8.1836,8.2301,8.0757,8.1334,424000.0],["2004-11-01",8.1464,8.2078,8.072,8.1948,332000.0],["2004-11-02",8.1762,8.2301,8.0162,8.0739,373600.0],["2004-11-03",8.2301,8.2692,8.1464,8.2394,1521200.0],["2004-11-04",8.2115,8.2785,8.1464,8.2785,438800.0],["2004-11-05",8.325,8.5147,8.258,8.5147,701200.0],["2004-11-08",8.5165,8.5165,8.3324,8.4607,567600.0],["2004-11-09",8.4626,8.6635,8.4347,8.63,510000.0],["2004-11-10",8.6486,8.6876,8.5946,8.6486,826000.0],["2004-11-11",8.6709,8.6895,8.5835,8.6504,619600.0],["2004-11-12",8.6504,9.1043,8.6486,9.1043,914000.0],["2004-11-15",9.1117,9.1917,9.0819,9.1229,506000.0],["2004-11-16",9.0578,9.0596,8.5035,8.5054,1828000.0],["2004-11-17",8.5519,8.6951,8.5519,8.6095,771600.0],["2004-11-18",8.6114,8.6486,8.5798,8.6021,296400.0],["2004-11-19",8.5835,8.5835,8.3287,8.3324,532000.0],["2004-11-22",8.3045,8.338,8.0627,8.165,955200.0],["2004-11-23",8.2766,8.3863,8.2171,8.3101,662000.0],["2004-11-24",8.3789,8.4124,8.3064,8.3919,494800.0],["2004-11-26",8.4719,8.4923,8.3919,8.4756,157600.0],["2004-11-29",8.4998,8.6765,8.4365,8.6318,822400.0],["2004-11-30",8.6449,8.6486,8.5184,8.5574,411200.0],["2004-12-01",8.5574,8.7583,8.5184,8.7416,777600.0],["2004-12-02",8.723,8.7788,8.6504,8.7416,642000.0],["2004-12-03",8.7416,8.749,8.6932,8.7416,445600.0],["2004-12-06",8.723,8.7379,8.5928,8.6486,367200.0],["2004-12-07",8.6672,8.7416,8.4198,8.4384,344400.0],["2004-12-08",8.4328,8.7118,8.4328,8.7044,570000.0],["2004-12-09",8.7044,8.7379,8.6077,8.6951,539600.0],["2004-12-10",8.6765,8.7416,8.6374,8.7137,402800.0],["2004-12-13",8.8067,8.8718,8.7472,8.8234,467600.0],["2004-12-14",8.8253,8.9555,8.7844,8.8718,613200.0],["2004-12-15",8.8625,8.9666,8.8197,8.8997,558000.0],["2004-12-16",8.7416,8.8904,8.7416,8.8271,347200.0],["2004-12-17",8.7806,8.8271,8.7137,8.7509,586400.0],["2004-12-20",8.8625,8.8997,8.7118,8.7416,568000.0],["2004-12-21",8.7695,8.8662,8.736,8.7974,436000.0],["2004-12-22",8.8532,9.1787,8.842,9.1619,651600.0],["2004-12-23",9.2251,9.2809,9.1601,9.1824,250800.0],["2004-12-27",9.2066,9.2196,9.0075,9.0392,201600.0],["2004-12-28",9.0206,9.1526,9.0206,9.1136,261600.0],["2004-12-29",9.1508,9.1694,9.0038,9.0708,272000.0],["2004-12-30",9.0336,9.0633,8.9815,8.9945,209200.0],["2004-12-31",8.9741,9.0206,8.9183,8.9183,351600.0],["2005-01-03",8.9369,9.0299,8.7472,8.7639,505600.0],["2005-01-04",8.7974,8.9369,8.7155,8.7565,796400.0],["2005-01-05",8.7416,8.7416,8.5035,8.5742,722000.0],["2005-01-06",8.5779,8.6542,8.5072,8.6058,392400.0],["2005-01-07",8.6858,8.723,8.5314,8.6356,444000.0],["2005-01-10",8.6486,8.8476,8.63,8.7118,305200.0],["2005-01-11",8.7602,8.7602,8.5872,8.6542,556800.0],["2005-01-12",8.6393,8.723,8.5909,8.6932,415200.0],["2005-01-13",8.7416,8.7509,8.4682,8.4682,338800.0],["2005-01-14",8.4905,8.5946,8.47,8.5835,266000.0],["2005-01-18",8.5091,8.8067,8.4849,8.7751,448400.0],["2005-01-19",8.7472,8.7472,8.3845,8.4477,769200.0],["2005-01-20",8.4291,8.4291,8.2878,8.3064,460400.0],["2005-01-21",8.3231,8.3231,8.0739,8.1501,468000.0],["2005-01-24",8.1743,8.2208,7.966,7.966,815600.0],["2005-01-25",8.0032,8.0701,7.8395,7.9753,1088800.0],["2005-01-26",7.6256,7.6814,7.4024,7.4582,2700000.0],["2005-01-27",7.4396,7.4806,7.2667,7.4768,2177200.0],["2005-01-28",7.4768,7.4768,7.3355,7.4396,1316800.0],["2005-01-31",7.4396,7.5326,7.3466,7.3615,1594800.0],["2005-02-01",7.4489,7.4508,7.2071,7.2574,2820000.0],["2005-02-02",7.276,7.4564,7.2592,7.4396,968000.0],["2005-02-03",7.3652,7.3708,7.276,7.3466,1076400.0],["2005-02-04",7.2536,7.3801,7.2536,7.3745,718000.0],["2005-02-07",7.3466,7.4675,7.3299,7.4043,768800.0],["2005-02-08",7.4303,7.6628,7.4303,7.6535,1915600.0],["2005-02-09",7.6163,7.7186,7.5977,7.6721,1112800.0],["2005-02-10",7.7037,7.7037,7.5959,7.6591,706400.0],["2005-02-11",7.6033,7.806,7.5791,7.7707,631200.0],["2005-02-14",7.7651,7.7837,7.7186,7.7763,458000.0],["2005-02-15",7.7465,7.7986,7.6219,7.6591,871600.0],["2005-02-16",7.5419,7.6107,7.4973,7.568,588000.0],["2005-02-17",7.5512,7.6256,7.4917,7.4954,607600.0],["2005-02-18",7.5401,7.5959,7.4303,7.4824,914400.0],["2005-02-22",7.4768,7.4768,7.369,7.369,1464400.0],["2005-02-23",7.3931,7.4582,7.209,7.2908,839200.0],["2005-02-24",7.2908,7.2927,7.1346,7.2053,1960400.0],["2005-02-25",7.222,7.3057,7.1792,7.2536,512000.0],["2005-02-28",7.2722,7.3801,7.2443,7.3559,954400.0],["2005-03-01",7.2815,7.5289,7.2815,7.5289,942400.0],["2005-03-02",7.514,7.6052,7.421,7.5047,624000.0],["2005-03-03",7.5419,7.5568,7.3745,7.4787,406800.0],["2005-03-04",7.5066,7.7409,7.5066,7.6219,621600.0],["2005-03-07",7.6238,7.7372,7.5903,7.6554,578000.0],["2005-03-08",7.6275,7.7335,7.5717,7.6814,556000.0],["2005-03-09",7.6591,7.6963,7.607,7.661,1842000.0],["2005-03-10",7.6777,7.7856,7.6275,7.7856,748800.0],["2005-03-11",7.7763,7.7763,7.4917,7.5233,949200.0],["2005-03-14",7.5419,7.6907,7.5419,7.6312,481200.0],["2005-03-15",7.7,7.7242,7.5438,7.5977,520000.0],["2005-03-16",7.5791,7.5791,7.4415,7.4917,550000.0],["2005-03-17",7.4917,7.5475,7.4396,7.4675,384000.0],["2005-03-18",7.4694,7.4694,7.3652,7.4341,1436400.0],["2005-03-21",7.4117,7.4359,7.2964,7.3466,468800.0],["2005-03-22",7.3466,7.4303,7.2183,7.2536,548400.0],["2005-03-23",7.2722,7.2722,7.0881,7.1104,604800.0],["2005-03-24",7.0993,7.1737,7.0621,7.1123,467600.0],["2005-03-28",7.1235,7.1495,6.997,7.0156,728400.0],["2005-03-29",6.9877,7.0491,6.8389,6.891,1104800.0],["2005-03-30",6.9189,7.0081,6.9189,6.9784,493200.0],["2005-03-31",6.9189,6.9207,6.7161,6.8054,1936000.0],["2005-04-01",6.8817,6.8928,6.7347,6.798,586000.0],["2005-04-04",6.7887,6.984,6.7887,6.9096,653600.0],["2005-04-05",7.0677,7.0677,6.93,6.9523,1558800.0],["2005-04-06",6.9802,7.0212,6.9523,6.9672,947200.0],["2005-04-07",6.9672,7.0342,6.9486,7.0063,422000.0],["2005-04-08",7.0119,7.0212,6.9468,6.9802,495200.0],["2005-04-11",6.9802,7.0119,6.85,6.8835,463600.0],["2005-04-12",6.8817,6.8947,6.7738,6.8817,971600.0],["2005-04-13",6.9003,6.9561,6.8184,6.891,415200.0],["2005-04-14",6.891,6.9375,6.6492,6.6492,678800.0],["2005-04-15",6.6306,6.6827,6.532,6.5748,764400.0],["2005-04-18",6.5562,6.7236,6.5562,6.6678,684000.0],["2005-04-19",6.6678,6.7608,6.6399,6.6752,706800.0],["2005-04-20",5.5797,5.9517,4.9753,5.0032,15896000.0],["2005-04-21",5.0125,5.2301,4.8544,5.1631,3749200.0],["2005-04-22",5.1798,5.2077,5.0962,5.1612,1199200.0],["2005-04-25",5.2263,5.2914,5.1334,5.2022,1054400.0],["2005-04-26",5.1984,5.1984,5.0776,5.1148,976000.0],["2005-04-27",5.1464,5.2245,5.085,5.2096,802000.0],["2005-04-28",5.2077,5.2487,5.085,5.1501,723600.0],["2005-04-29",5.1482,5.1668,5.1073,5.1426,726400.0],["2005-05-02",5.1519,5.1631,5.0943,5.1315,885600.0],["2005-05-03",5.085,5.1148,5.0032,5.0329,788800.0],["2005-05-04",4.9753,5.0497,4.9102,5.0032,1154800.0],["2005-05-05",5.0032,5.1854,4.9846,5.059,608000.0],["2005-05-06",5.0776,5.1334,5.0515,5.0776,544800.0],["2005-05-09",5.0683,5.2133,5.0515,5.1687,432000.0],["2005-05-10",5.1519,5.1519,5.0236,5.0329,358000.0],["2005-05-11",5.0329,5.1148,4.925,5.0831,594400.0],["2005-05-12",5.0683,5.0794,4.9511,4.9883,558400.0],["2005-05-13",4.9846,5.0162,4.9176,4.9436,572000.0],["2005-05-16",4.9381,5.0497,4.9381,4.9827,628400.0],["2005-05-17",4.9827,4.9846,4.8804,4.9102,713600.0],["2005-05-18",4.9567,5.1445,4.9567,5.1445,776400.0],["2005-05-19",5.1445,5.2319,5.1333,5.2059,363200.0],["2005-05-20",5.1984,5.2487,5.1333,5.2077,419200.0],["2005-05-23",5.204,5.2859,5.204,5.2449,369600.0],["2005-05-24",5.2449,5.2989,5.1891,5.1947,554800.0],["2005-05-25",5.1705,5.1984,5.1148,5.178,589200.0],["2005-05-26",5.2449,5.3249,5.2412,5.2728,868400.0],["2005-05-27",5.2766,5.2914,5.2208,5.2635,383600.0],["2005-05-31",5.2654,5.2914,5.2431,5.258,427200.0],["2005-06-01",5.2542,5.4421,5.2542,5.31,674800.0],["2005-06-02",5.3119,5.3454,5.2598,5.3193,856000.0],["2005-06-03",5.3528,5.4384,5.3454,5.3844,632400.0],["2005-06-06",5.4123,5.4458,5.3714,5.3956,520000.0],["2005-06-07",5.39,5.4402,5.3193,5.3193,639200.0],["2005-06-08",5.3435,5.3919,5.3212,5.3454,314000.0],["2005-06-09",5.3454,5.3919,5.3231,5.3472,550800.0],["2005-06-10",5.3528,5.4068,5.3491,5.39,728000.0],["2005-06-13",5.3993,5.4291,5.3658,5.3937,368400.0],["2005-06-14",5.403,5.4663,5.3975,5.4216,416000.0],["2005-06-15",5.4309,5.5797,5.4179,5.5239,691200.0],["2005-06-16",5.5332,5.6206,5.5332,5.5983,462800.0],["2005-06-17",5.6448,5.6876,5.5816,5.6132,800400.0],["2005-06-20",5.6151,5.6355,5.5704,5.6262,369600.0],["2005-06-21",5.6448,5.7862,5.6448,5.7546,677200.0],["2005-06-22",5.7694,5.8401,5.7006,5.7192,608400.0],["2005-06-23",5.6764,5.7229,5.6374,5.6727,428400.0],["2005-06-24",5.6727,5.7657,5.6448,5.7471,521200.0],["2005-06-27",5.7657,5.7657,5.6727,5.7341,496800.0],["2005-06-28",5.7527,5.9127,5.7527,5.868,668400.0],["2005-06-29",5.868,5.868,5.8122,5.8438,222400.0],["2005-06-30",5.868,5.8792,5.6374,5.6597,640000.0],["2005-07-01",5.6541,5.6727,5.5295,5.5797,1053600.0],["2005-07-05",5.5686,5.6411,5.5165,5.6095,806800.0],["2005-07-06",5.589,5.6318,5.5704,5.5983,402800.0],["2005-07-07",5.5834,5.762,5.5797,5.7378,472800.0],["2005-07-08",5.7397,5.8773,5.7397,5.868,607200.0],["2005-07-11",5.8624,6.1507,5.8624,6.0447,1323600.0],["2005-07-12",6.0447,6.1303,5.935,6.0447,809600.0],["2005-07-13",6.028,6.028,5.9647,6.0038,420400.0],["2005-07-14",6.0503,6.0559,5.9852,5.9926,430400.0],["2005-07-15",5.9889,6.0633,5.987,6.0484,641200.0],["2005-07-18",6.0466,6.0912,5.9889,5.9908,1642800.0],["2005-07-19",6.0261,6.1396,5.9796,6.0726,884800.0],["2005-07-20",6.2028,6.2958,6.0726,6.1396,1528000.0],["2005-07-21",6.1098,6.134,6.0317,6.0912,432000.0],["2005-07-22",6.0875,6.1377,6.0131,6.0893,550400.0],["2005-07-25",6.0893,6.1879,6.0447,6.0633,548400.0],["2005-07-26",6.0596,6.2474,6.0391,6.2326,627200.0],["2005-07-27",6.2233,6.2288,6.1098,6.2121,411200.0],["2005-07-28",6.2251,6.3423,6.2102,6.3423,382400.0],["2005-07-29",6.3218,6.4223,6.32,6.3999,721200.0],["2005-08-01",6.4167,6.4464,6.3237,6.3683,539200.0],["2005-08-02",6.3702,6.5004,6.3702,6.4929,467600.0],["2005-08-03",6.4929,6.5506,6.4297,6.5097,480000.0],["2005-08-04",6.5097,6.5097,6.2326,6.3032,395200.0],["2005-08-05",6.3032,6.3144,6.1656,6.2512,366400.0],["2005-08-08",6.2512,6.2549,5.9963,6.1544,564800.0],["2005-08-09",6.1079,6.2772,6.1079,6.1935,290400.0],["2005-08-10",6.2214,6.3423,6.0559,6.1303,555600.0],["2005-08-11",6.1117,6.1656,6.0633,6.1321,644000.0],["2005-08-12",6.1135,6.121,6.0242,6.0726,337200.0],["2005-08-15",6.0819,6.1321,6.0168,6.0763,550400.0],["2005-08-16",6.0912,6.0912,5.9982,6.0056,300000.0],["2005-08-17",6.0019,6.0038,5.8885,5.8959,405600.0],["2005-08-18",5.8959,5.9201,5.842,5.8662,365600.0],["2005-08-19",5.8662,5.8773,5.8141,5.8383,132800.0],["2005-08-22",5.8587,5.9554,5.8401,5.9052,264400.0],["2005-08-23",5.9052,5.9127,5.7694,5.8215,259200.0],["2005-08-24",5.8401,5.8959,5.7322,5.7471,293600.0],["2005-08-25",5.775,5.8476,5.7564,5.7787,433600.0],["2005-08-26",5.788,5.8011,5.6578,5.6876,272400.0],["2005-08-29",5.6895,5.749,5.5797,5.7192,447200.0],["2005-08-30",5.7006,5.7471,5.6113,5.6374,327200.0],["2005-08-31",5.6523,5.7192,5.602,5.6709,307200.0],["2005-09-01",5.6541,5.8308,5.6355,5.736,766400.0],["2005-09-02",5.7564,5.7862,5.6467,5.6857,336000.0],["2005-09-06",5.7118,5.8662,5.7006,5.7657,944000.0],["2005-09-07",5.7564,5.8773,5.7304,5.7657,743200.0],["2005-09-08",5.7657,5.7769,5.7025,5.7564,234800.0],["2005-09-09",5.7564,5.8271,5.7081,5.7657,224800.0],["2005-09-12",5.7657,5.8494,5.7118,5.7843,398800.0],["2005-09-13",5.7843,5.9127,5.7843,5.842,454000.0],["2005-09-14",5.8792,5.9164,5.7006,5.7099,263600.0],["2005-09-15",5.7192,5.7304,5.6355,5.6895,193200.0],["2005-09-16",5.7322,5.8085,5.7322,5.7378,615600.0],["2005-09-19",5.7378,5.7601,5.6169,5.6337,508800.0],["2005-09-20",5.6746,5.7192,5.6281,5.6671,428800.0],["2005-09-21",5.6076,5.6113,5.4291,5.4291,698400.0],["2005-09-22",5.4216,5.4495,5.284,5.3937,475600.0],["2005-09-23",5.3937,5.5332,5.3844,5.47,336800.0],["2005-09-26",5.5091,5.5425,5.4198,5.4365,276400.0],["2005-09-27",5.4365,5.5091,5.3844,5.4347,337200.0],["2005-09-28",5.4421,5.5258,5.3937,5.4365,289200.0],["2005-09-29",5.4272,5.6355,5.3956,5.5704,422400.0],["2005-09-30",5.589,5.6467,5.5184,5.5537,489200.0],["2005-10-03",5.5704,5.6448,5.5407,5.5909,416400.0],["2005-10-04",5.6262,5.775,5.5574,5.6523,678400.0],["2005-10-05",5.6523,5.6523,5.4514,5.4867,595600.0],["2005-10-06",5.4867,5.6448,5.4719,5.5648,382800.0],["2005-10-07",5.5741,5.656,5.5146,5.5555,188000.0],["2005-10-10",5.7322,5.7322,5.496,5.5016,178400.0],["2005-10-11",5.5053,5.5053,5.3193,5.3714,545200.0],["2005-10-12",5.403,5.4142,5.2319,5.3324,454400.0],["2005-10-13",5.3138,5.5276,5.2635,5.3937,865200.0],["2005-10-14",5.4161,5.47,5.2821,5.3826,620400.0],["2005-10-17",5.3826,5.4402,5.2933,5.3733,359600.0],["2005-10-18",5.3454,5.4123,5.284,5.3119,453200.0],["2005-10-19",5.6727,6.0335,5.6541,5.9517,4627600.0],["2005-10-20",5.9982,6.1098,5.9034,5.9145,1282800.0],["2005-10-21",5.9331,6.3795,5.9331,6.2158,2116800.0],["2005-10-24",6.1749,6.4781,6.16,6.4371,987600.0],["2005-10-25",6.4371,6.4446,6.2865,6.359,688400.0],["2005-10-26",6.3274,6.4836,6.2177,6.2437,889200.0],["2005-10-27",6.2679,6.4464,6.1358,6.1656,1234000.0],["2005-10-28",6.1377,6.2791,6.1265,6.2214,542800.0],["2005-10-31",6.24,6.4613,6.24,6.3888,768400.0],["2005-11-01",6.4353,6.6417,6.426,6.5748,1112800.0],["2005-11-02",6.5748,6.7849,6.5748,6.7794,924400.0],["2005-11-03",6.8073,6.891,6.7719,6.798,942800.0],["2005-11-04",6.837,7.1086,6.8259,7.0844,1188800.0],["2005-11-07",7.0844,7.1476,6.9877,7.0212,1688000.0],["2005-11-08",7.0119,7.3299,7.0081,7.2257,1496000.0],["2005-11-09",6.9561,7.0286,6.6975,6.8817,1530800.0],["2005-11-10",6.8724,7.0677,6.8166,7.0677,907600.0],["2005-11-11",7.0398,7.3001,7.0063,7.1737,581200.0],["2005-11-14",7.1792,7.2815,7.0677,7.2183,1086800.0],["2005-11-15",7.209,7.2667,7.09,7.1737,821600.0],["2005-11-16",7.2109,7.2109,7.0565,7.1235,759600.0],["2005-11-17",7.1607,7.2815,7.1123,7.2741,730800.0],["2005-11-18",7.2722,7.3411,7.222,7.3411,732000.0],["2005-11-21",7.3411,7.3597,7.2257,7.2704,615600.0],["2005-11-22",7.2629,7.3466,7.1421,7.3262,930000.0],["2005-11-23",7.328,7.6238,7.328,7.568,597600.0],["2005-11-25",7.5512,7.568,7.4117,7.5047,343600.0],["2005-11-28",7.4954,7.5029,7.1886,7.1886,596400.0],["2005-11-29",7.2071,7.3076,7.0751,7.2164,648800.0],["2005-11-30",7.2164,7.4285,7.2164,7.3913,968400.0],["2005-12-01",7.4099,7.5215,7.3318,7.3634,760000.0],["2005-12-02",7.328,7.4508,7.2499,7.4359,553200.0],["2005-12-05",7.4173,7.4303,7.2109,7.382,487600.0],["2005-12-06",7.4024,7.5959,7.369,7.3894,489200.0],["2005-12-07",7.3708,7.3783,7.1681,7.2164,435200.0],["2005-12-08",7.2034,7.3094,7.0844,7.2518,476800.0],["2005-12-09",7.2518,7.3987,7.2295,7.328,462800.0],["2005-12-12",7.3448,7.4396,7.2927,7.3522,304000.0],["2005-12-13",7.3578,7.4675,7.3448,7.4378,513600.0],["2005-12-14",7.4285,7.4545,7.2722,7.3634,269200.0],["2005-12-15",7.3615,7.4657,7.2555,7.4415,614800.0],["2005-12-16",7.4601,7.5308,7.4341,7.4917,968400.0],["2005-12-19",7.5215,7.5215,7.235,7.289,852000.0],["2005-12-20",7.2443,7.2443,7.0695,7.1532,616400.0],["2005-12-21",7.1718,7.3876,7.1718,7.3838,524000.0],["2005-12-22",7.3745,7.5215,7.3727,7.475,247200.0],["2005-12-23",7.4768,7.6758,7.4713,7.6479,366800.0],["2005-12-27",7.6479,7.7819,7.4303,7.4359,400400.0],["2005-12-28",7.4489,7.6498,7.4489,7.6442,306800.0],["2005-12-29",7.6312,7.6479,7.5698,7.6033,268000.0],["2005-12-30",7.5903,7.5922,7.5047,7.514,328400.0],["2006-01-03",7.5438,7.7484,7.2053,7.6758,654000.0],["2006-01-04",7.6758,7.6758,7.4303,7.4861,411600.0],["2006-01-05",7.4582,7.4582,7.2815,7.4248,370400.0],["2006-01-06",7.4582,7.4954,7.2908,7.3411,747600.0],["2006-01-09",7.3745,7.5568,7.3187,7.5419,434800.0],["2006-01-10",7.514,7.6517,7.4787,7.6479,482400.0],["2006-01-11",7.6479,7.7372,7.5308,7.7279,680800.0],["2006-01-12",7.6814,7.6814,7.5661,7.6256,477200.0],["2006-01-13",7.6275,7.6628,7.4638,7.5438,315600.0],["2006-01-17",7.5457,7.5717,7.4024,7.4285,398800.0],["2006-01-18",7.4285,7.6424,7.3894,7.6424,407600.0],["2006-01-19",7.6889,7.7688,7.5419,7.7354,587200.0],["2006-01-20",7.793,7.793,7.4396,7.4601,505600.0],["2006-01-23",7.4768,7.6907,7.3857,7.5159,697600.0],["2006-01-24",7.5419,7.793,7.4713,7.78,482400.0],["2006-01-25",8.55,8.9276,7.7949,8.0832,3571600.0],["2006-01-26",8.0906,8.3529,7.8674,8.2878,1413200.0],["2006-01-27",8.3343,8.4812,8.2989,8.3919,916800.0],["2006-01-30",8.4105,8.4812,8.2134,8.3491,652400.0],["2006-01-31",8.3324,8.4272,8.2059,8.338,410800.0],["2006-02-01",8.351,8.4068,8.2785,8.3491,387200.0],["2006-02-02",8.3491,8.3491,7.9846,8.1371,714400.0],["2006-02-03",8.1371,8.1743,7.9381,8.0013,388400.0],["2006-02-06",7.9976,8.059,7.8488,8.0032,572000.0],["2006-02-07",8.0311,8.3584,7.9679,8.0181,935600.0],["2006-02-08",8.0032,8.7137,7.9586,8.5705,1884000.0],["2006-02-09",8.5816,8.5816,8.3975,8.431,877200.0],["2006-02-10",8.4626,8.7639,8.3696,8.7397,1485200.0],["2006-02-13",8.7751,8.8067,8.6411,8.7323,593200.0],["2006-02-14",8.7323,8.9276,8.6207,8.8625,466000.0],["2006-02-15",8.8625,9.0168,8.7788,8.8792,520000.0],["2006-02-16",8.9164,9.0206,8.9108,8.9741,396000.0],["2006-02-17",9.002,9.002,8.63,8.909,560400.0],["2006-02-21",8.9183,9.0206,8.8606,8.8997,616400.0],["2006-02-22",8.8978,9.4018,8.8941,9.3256,1674400.0],["2006-02-23",9.2884,9.4818,9.134,9.1898,1198800.0],["2006-02-24",9.1619,9.4074,9.095,9.4018,782000.0],["2006-02-27",9.4483,9.5971,9.3367,9.4688,342800.0],["2006-02-28",9.4316,9.4316,9.1508,9.24,749600.0],["2006-03-01",9.2624,9.5916,9.2438,9.4855,984000.0],["2006-03-02",9.439,9.5413,9.346,9.48,704800.0],["2006-03-03",9.4483,9.4855,9.2958,9.3237,525600.0],["2006-03-06",9.3535,9.5637,9.147,9.5227,1460400.0],["2006-03-07",9.5227,9.5804,9.4149,9.4911,1157200.0],["2006-03-08",9.3126,9.5172,9.3033,9.4335,938800.0],["2006-03-09",9.4111,9.5674,9.3033,9.3163,337200.0],["2006-03-10",9.3367,9.772,9.2902,9.731,848400.0],["2006-03-13",9.7236,9.7459,9.5246,9.6436,906000.0],["2006-03-14",9.6548,10.0249,9.6064,9.971,840800.0],["2006-03-15",9.8575,9.9691,9.7255,9.8557,456400.0],["2006-03-16",9.9505,9.9747,9.7738,9.8389,545600.0],["2006-03-17",9.8389,9.8743,9.7534,9.8129,1004400.0],["2006-03-20",9.7924,9.9487,9.7496,9.9226,423600.0],["2006-03-21",9.8761,9.8984,9.6213,9.6232,621600.0],["2006-03-22",9.5767,9.6529,9.4465,9.6139,713200.0],["2006-03-23",9.5767,9.7478,9.5227,9.7422,549200.0],["2006-03-24",9.7143,10.0082,9.7143,9.9914,558400.0],["2006-03-27",9.9691,10.1923,9.9375,10.1365,635200.0],["2006-03-28",10.0937,10.2332,10.0063,10.0826,868800.0],["2006-03-29",10.0323,10.1811,9.904,10.1681,771600.0],["2006-03-30",10.1867,10.2481,10.1272,10.2202,827600.0],["2006-03-31",10.2667,10.3039,10.1309,10.2295,503200.0],["2006-04-03",10.183,10.3411,10.0956,10.1253,800800.0],["2006-04-04",10.0863,10.5754,10.0863,10.5457,641600.0],["2006-04-05",10.5922,10.648,10.4601,10.5643,427600.0],["2006-04-06",10.5643,10.6517,10.555,10.6108,428800.0],["2006-04-07",10.6108,10.648,10.1588,10.2295,769600.0],["2006-04-10",10.2016,10.3169,10.0324,10.2667,849200.0],["2006-04-11",10.9456,11.9778,10.9456,11.364,7894400.0],["2006-04-12",11.55,11.7937,11.5314,11.6709,3088400.0],["2006-04-13",11.6709,12.4428,11.6244,12.4428,2007600.0],["2006-04-17",12.4335,12.4354,12.0336,12.1991,1339600.0],["2006-04-18",12.1099,12.5544,12.1099,12.5358,1104400.0],["2006-04-19",12.9822,13.516,12.666,13.5122,3105600.0],["2006-04-20",13.4843,13.7057,13.3913,13.6871,1287200.0],["2006-04-21",13.7299,13.8786,13.5401,13.5643,1198400.0],["2006-04-24",13.6015,13.6889,13.3002,13.3634,1334800.0],["2006-04-25",13.3114,13.4843,13.0714,13.4453,1366800.0],["2006-04-26",13.475,13.568,13.3579,13.4843,1280400.0],["2006-04-27",13.4843,13.6666,13.2798,13.3634,1026800.0],["2006-04-28",13.2853,13.542,12.9636,13.0008,1491200.0],["2006-05-01",13.0454,13.1403,12.5358,12.6902,2028400.0],["2006-05-02",12.6902,13.3374,12.679,13.1403,1072400.0],["2006-05-03",13.1124,13.1886,12.9952,13.0566,993200.0],["2006-05-04",13.0752,13.3542,12.8706,13.3318,799600.0],["2006-05-05",13.3783,13.8731,13.3783,13.7224,660400.0],["2006-05-08",13.7336,13.8842,13.5885,13.6201,569600.0],["2006-05-09",13.5773,13.834,13.4843,13.6796,628800.0],["2006-05-10",13.5773,13.609,13.3039,13.4099,1098800.0],["2006-05-11",13.3839,13.3839,12.5637,12.6195,1631600.0],["2006-05-12",12.4986,12.6734,12.2847,12.4372,1263600.0],["2006-05-15",12.3907,12.4502,11.9983,12.3349,1406000.0],["2006-05-16",12.3479,12.573,12.1824,12.214,1182000.0],["2006-05-17",12.1024,12.1043,11.643,11.9257,1590800.0],["2006-05-18",11.976,12.0559,11.8532,11.8551,1088000.0],["2006-05-19",11.8569,12.387,11.7825,12.175,1296000.0],["2006-05-22",12.1285,12.1824,11.5649,11.9964,2089600.0],["2006-05-23",12.0745,12.573,12.0745,12.3089,1378400.0],["2006-05-24",12.3275,12.3275,11.3659,11.8718,2143200.0],["2006-05-25",12.0057,12.2103,11.8569,12.1805,1016400.0],["2006-05-26",12.3219,12.5488,12.2494,12.3684,570800.0],["2006-05-30",12.3219,12.3238,11.4924,11.7267,1900800.0],["2006-05-31",11.829,11.9034,11.6207,11.7714,1097600.0],["2006-06-01",11.7528,11.9908,11.5389,11.8551,1107200.0],["2006-06-02",12.015,12.1173,11.8383,11.9685,943200.0],["2006-06-05",11.922,11.9983,11.4496,11.4608,597600.0],["2006-06-06",11.5073,11.5426,10.9828,11.5017,1426000.0],["2006-06-07",11.5017,11.7565,11.2692,11.3826,872400.0],["2006-06-08",11.3361,11.5184,10.8172,11.4682,1032800.0],["2006-06-09",11.55,11.6784,11.2115,11.338,505200.0],["2006-06-12",11.2841,11.3008,10.5327,10.5736,1483200.0],["2006-06-13",10.5085,10.5978,9.891,10.0993,2242400.0],["2006-06-14",10.0528,10.4304,10.0082,10.209,1250000.0],["2006-06-15",10.4155,11.1595,10.4155,10.9195,1289200.0],["2006-06-16",10.9214,11.0107,10.5531,10.6982,1662000.0],["2006-06-19",10.7968,10.8321,10.3802,10.4099,732800.0],["2006-06-20",10.3783,10.5457,10.2909,10.3541,720800.0],["2006-06-21",10.3467,11.1297,10.3448,10.8842,1168400.0],["2006-06-22",10.8544,10.8972,10.6108,10.7986,472800.0],["2006-06-23",10.7614,11.0386,10.5847,10.9604,1039600.0],["2006-06-26",10.9418,11.1781,10.8061,11.1688,1150400.0],["2006-06-27",11.1502,11.1725,10.6015,10.6666,1059600.0],["2006-06-28",10.7131,10.7131,10.3895,10.5643,1019600.0],["2006-06-29",10.6387,11.299,10.6387,11.299,899200.0],["2006-06-30",11.299,11.5631,11.2339,11.3845,648000.0],["2006-07-03",11.4887,11.8067,11.3994,11.8067,425600.0],["2006-07-05",11.736,11.736,11.2134,11.4849,624000.0],["2006-07-06",11.5035,11.5482,11.1874,11.299,1080800.0],["2006-07-07",11.2525,11.2525,10.7745,10.8191,1080800.0],["2006-07-10",10.8656,11.0107,10.674,10.8303,721600.0],["2006-07-11",10.8581,10.8581,10.6201,10.7652,1164000.0],["2006-07-12",10.7187,10.7317,10.25,10.276,1402800.0],["2006-07-13",10.1737,10.1737,9.8371,9.9412,1579600.0],["2006-07-14",9.8575,9.8891,9.5748,9.7515,1199600.0],["2006-07-17",9.705,9.9933,9.6957,9.9617,1323600.0],["2006-07-18",9.9989,10.0435,9.2233,9.4855,2195200.0],["2006-07-19",9.3553,9.8389,8.7193,9.6883,4517600.0],["2006-07-20",9.6418,9.6771,9.3739,9.4167,1882000.0],["2006-07-21",9.4167,9.4818,9.0373,9.1489,2000000.0],["2006-07-24",9.2344,9.532,9.188,9.439,1516000.0],["2006-07-25",9.4409,9.6436,9.2809,9.5358,1120000.0],["2006-07-26",9.5358,9.5451,9.2586,9.3981,692800.0],["2006-07-27",9.4297,9.5804,9.2661,9.3777,600800.0],["2006-07-28",9.4242,9.7999,9.4167,9.7478,923600.0],["2006-07-31",9.5804,9.625,9.3795,9.5209,676400.0],["2006-08-01",9.48,9.48,9.1656,9.3312,1215600.0],["2006-08-02",9.4204,9.5488,9.3181,9.3646,1147600.0],["2006-08-03",9.2624,9.5711,9.121,9.4762,852000.0],["2006-08-04",9.5878,9.8408,9.5618,9.6436,1052000.0],["2006-08-07",9.5785,9.6529,9.3981,9.4893,630400.0],["2006-08-08",9.5358,9.6064,9.1433,9.201,724400.0],["2006-08-09",9.2995,9.3832,9.0838,9.1043,1234800.0],["2006-08-10",9.1043,9.1805,8.6672,9.095,1862000.0],["2006-08-11",9.095,9.2716,9.0485,9.0857,919200.0],["2006-08-14",9.1694,9.4986,9.1694,9.439,1699200.0],["2006-08-15",9.718,9.9691,9.6139,9.8203,2115200.0],["2006-08-16",9.8947,9.9914,9.7515,9.9226,793600.0],["2006-08-17",10.0993,10.4229,10.0342,10.2853,1271600.0],["2006-08-18",10.3244,10.4155,10.2053,10.3597,901200.0],["2006-08-21",10.3541,10.3541,10.1012,10.2369,904400.0],["2006-08-22",10.2109,10.343,10.0807,10.1663,925200.0],["2006-08-23",10.2295,10.3876,10.1309,10.2574,1068000.0],["2006-08-24",10.2797,10.3113,9.824,9.8687,1233600.0],["2006-08-25",9.878,10.0268,9.8129,9.9691,1304800.0],["2006-08-28",9.9338,10.4211,9.9338,10.2648,1201600.0],["2006-08-29",10.2667,10.3969,10.1551,10.3857,924800.0],["2006-08-30",10.4229,10.7596,10.4174,10.6982,1054400.0],["2006-08-31",10.687,10.9046,10.6852,10.8954,908400.0],["2006-09-01",10.9363,11.0125,10.8284,10.9772,611600.0],["2006-09-05",10.9958,11.1706,10.9549,11.0032,906400.0],["2006-09-06",10.8172,10.8414,10.6629,10.7131,885600.0],["2006-09-07",10.6015,10.8898,10.4657,10.7875,1188800.0],["2006-09-08",10.7986,11.0255,10.767,10.927,1216800.0],["2006-09-11",10.8991,11.206,10.7689,11.1557,1313600.0],["2006-09-12",11.1967,11.6747,11.1967,11.5593,1266000.0],["2006-09-13",11.5593,11.922,11.5445,11.7416,1486000.0],["2006-09-14",11.63,11.8755,11.4812,11.8272,1419200.0],["2006-09-15",11.8941,11.9964,11.7937,11.8811,1519600.0],["2006-09-18",11.8811,12.0987,11.7174,11.9555,1124400.0],["2006-09-19",11.976,12.0615,11.684,11.9648,988800.0],["2006-09-20",12.0039,12.175,11.9276,12.1545,1126800.0],["2006-09-21",12.1824,12.4242,11.9071,12.0355,1422400.0],["2006-09-22",11.9406,12.028,11.6914,11.8606,2118800.0],["2006-09-25",11.8941,12.3107,11.8476,12.268,1705600.0],["2006-09-26",12.2252,12.2252,11.3938,11.4291,3969600.0],["2006-09-27",11.4012,11.6523,11.2339,11.4105,1772400.0],["2006-09-28",11.4068,11.4868,11.2636,11.3175,1202800.0],["2006-09-29",11.2896,11.5221,11.2562,11.2748,1633200.0],["2006-10-02",11.2543,11.2543,10.914,11.0181,2582800.0],["2006-10-03",11.0181,11.2041,10.8954,11.0795,1232800.0],["2006-10-04",11.0479,11.5761,10.9735,11.5296,1148000.0],["2006-10-05",11.4663,11.71,11.3938,11.643,830800.0],["2006-10-06",11.643,11.7286,11.524,11.6263,599200.0],["2006-10-09",11.6282,11.922,11.5705,11.8792,671200.0],["2006-10-10",11.8774,11.9667,11.7528,11.7993,460400.0],["2006-10-11",11.5407,11.6914,11.3826,11.5314,931600.0],["2006-10-12",11.5779,11.6319,11.4701,11.6021,768800.0],["2006-10-13",11.6021,11.8234,11.5965,11.6914,562000.0],["2006-10-16",11.71,11.8904,11.6784,11.736,639600.0],["2006-10-17",11.643,11.6616,11.3733,11.5631,605200.0],["2006-10-18",12.0429,12.9729,12.0429,12.9487,4716000.0],["2006-10-19",12.7627,12.8129,12.4,12.5172,2108400.0],["2006-10-20",12.573,12.8985,12.573,12.7143,781200.0],["2006-10-23",12.6678,12.8241,12.5358,12.6864,1189600.0],["2006-10-24",12.6399,12.7701,12.5432,12.6697,520800.0],["2006-10-25",12.6939,13.1068,12.6939,12.9822,1064400.0],["2006-10-26",12.945,13.2984,12.8613,13.2054,900800.0],["2006-10-27",13.2035,13.3188,12.9078,12.9933,1214800.0],["2006-10-30",12.9189,13.1775,12.878,13.0975,748000.0],["2006-10-31",13.064,13.2481,12.8334,12.8613,942000.0],["2006-11-01",12.852,12.9915,12.2456,12.2698,1550000.0],["2006-11-02",12.1638,12.3572,11.9983,12.2847,906800.0],["2006-11-03",12.3275,12.4093,12.0001,12.1601,919600.0],["2006-11-06",12.2029,12.7181,12.201,12.6771,642800.0],["2006-11-07",12.6306,12.8278,12.5302,12.5637,519600.0],["2006-11-08",12.5265,12.6102,12.3572,12.4986,889600.0],["2006-11-09",12.5116,12.5172,12.0318,12.1006,796400.0],["2006-11-10",12.0894,12.5358,12.0894,12.493,535600.0],["2006-11-13",12.4558,12.7813,12.4019,12.5655,530800.0],["2006-11-14",12.612,12.8166,12.3182,12.7869,860000.0],["2006-11-15",12.7757,12.7776,12.5302,12.5544,1495200.0],["2006-11-16",12.6567,12.9952,12.6474,12.8892,979600.0],["2006-11-17",12.8762,13.0194,12.7701,12.7832,736000.0],["2006-11-20",12.7553,13.0677,12.7311,12.7701,878400.0],["2006-11-21",12.7329,12.9561,12.7218,12.8334,560000.0],["2006-11-22",12.8334,12.945,12.7274,12.7999,482400.0],["2006-11-24",12.7534,12.8557,12.6269,12.7887,182000.0],["2006-11-27",12.7422,12.7422,12.095,12.1694,1024000.0],["2006-11-28",12.0522,12.2866,11.9127,12.0894,704000.0],["2006-11-29",12.2661,12.3796,11.9722,12.2103,526400.0],["2006-11-30",12.1731,12.2661,12.028,12.1024,934800.0],["2006-12-01",12.0652,12.1805,11.7174,11.8365,838400.0],["2006-12-04",11.8365,12.294,11.8104,12.2568,450000.0],["2006-12-05",12.3219,12.4819,12.2159,12.3033,566800.0],["2006-12-06",12.2661,12.5042,12.2512,12.3944,330400.0],["2006-12-07",12.3963,12.5209,12.2382,12.2568,421200.0],["2006-12-08",12.2568,12.3293,12.1768,12.2568,301200.0],["2006-12-11",12.2568,12.3554,12.1731,12.1917,497600.0],["2006-12-12",12.1452,12.9264,12.1433,12.6455,1678800.0],["2006-12-13",12.8334,12.8594,12.5544,12.6158,909600.0],["2006-12-14",12.6176,12.8204,12.5972,12.7236,475600.0],["2006-12-15",12.7236,12.9468,12.6716,12.7032,878400.0],["2006-12-18",12.6846,12.8129,12.3777,12.3796,990000.0],["2006-12-19",12.3424,12.3777,12.1452,12.3126,497600.0],["2006-12-20",12.3052,12.5339,12.2903,12.3126,553200.0],["2006-12-21",12.294,12.5005,12.1898,12.2326,342000.0],["2006-12-22",12.2103,12.2531,12.0318,12.1787,195200.0],["2006-12-26",12.1452,12.387,12.1452,12.2661,196800.0],["2006-12-27",12.294,12.6418,12.2828,12.6102,308800.0],["2006-12-28",12.5451,12.679,12.3107,12.4428,1079600.0],["2006-12-29",12.4149,12.4707,12.0876,12.1173,327600.0],["2007-01-03",12.2568,12.7627,12.2568,12.5265,664800.0],["2007-01-04",12.5209,12.5711,12.3498,12.4893,633600.0],["2007-01-05",12.4056,12.4261,12.0429,12.0578,764400.0],["2007-01-08",12.0373,12.5395,11.922,12.4335,828000.0],["2007-01-09",12.4614,12.8148,12.3442,12.6195,893600.0],["2007-01-10",12.573,12.9654,12.5618,12.9171,1076400.0],["2007-01-11",12.9152,13.5755,12.9152,13.2984,1676400.0],["2007-01-12",13.263,13.6648,13.2537,13.5792,966800.0],["2007-01-16",13.6331,13.8191,13.2519,13.3002,1258000.0],["2007-01-17",13.2537,13.317,12.9859,13.2388,798400.0],["2007-01-18",13.2388,13.2984,12.7906,12.8483,1173200.0],["2007-01-19",12.9003,13.2351,12.8092,13.157,761600.0],["2007-01-22",13.1105,13.1868,12.8613,12.997,977600.0],["2007-01-23",12.9598,13.2054,12.891,13.2035,641200.0],["2007-01-24",13.6703,13.8005,13.1496,13.4192,1809200.0],["2007-01-25",13.3913,13.4044,12.6418,12.7367,938400.0],["2007-01-26",12.8055,13.0528,12.4949,12.7236,831600.0],["2007-01-29",12.7143,12.7143,12.1824,12.3684,1113200.0],["2007-01-30",12.5358,12.9543,12.5265,12.7925,1456800.0],["2007-01-31",12.746,12.9264,12.4447,12.8222,1035600.0],["2007-02-01",12.8966,13.0714,12.8687,12.9245,623600.0],["2007-02-02",12.971,12.9915,12.8352,12.8892,336400.0],["2007-02-05",12.8427,12.8427,12.5804,12.6716,718000.0],["2007-02-06",12.6846,12.958,12.5488,12.9245,855200.0],["2007-02-07",12.9245,13.2612,12.8631,13.2054,1005600.0],["2007-02-08",13.2054,13.2054,12.997,13.0789,813600.0],["2007-02-09",13.0789,13.263,12.6213,12.7088,864800.0],["2007-02-12",12.6381,12.6846,12.3926,12.4521,714400.0],["2007-02-13",12.4986,12.7664,12.4763,12.759,494800.0],["2007-02-14",12.759,13.2351,12.7571,12.9933,694400.0],["2007-02-15",12.9264,13.2221,12.8148,13.0435,625600.0],["2007-02-16",13.0435,13.0435,12.8762,13.0175,455200.0],["2007-02-20",12.971,13.131,12.8985,13.051,440000.0],["2007-02-21",12.945,13.0547,12.8817,12.9691,443600.0],["2007-02-22",12.9227,13.2314,12.8799,13.1179,896400.0],["2007-02-23",13.0342,13.064,12.705,12.7906,654000.0],["2007-02-26",12.8985,12.945,12.3907,12.4967,843600.0],["2007-02-27",12.2308,12.2475,11.9685,12.0206,958000.0],["2007-02-28",12.0206,12.3498,11.9313,12.1322,1073600.0],["2007-03-01",11.922,12.1731,11.5556,11.9499,961200.0],["2007-03-02",11.829,11.9239,11.5017,11.5203,893600.0],["2007-03-05",11.3343,11.4384,10.9418,10.9456,1220800.0],["2007-03-06",11.1595,11.5631,11.1595,11.5407,1471200.0],["2007-03-07",11.5035,11.6988,11.4384,11.5333,1277600.0],["2007-03-08",11.6412,12.0857,11.6393,11.6988,928000.0],["2007-03-09",11.8179,11.8476,11.4608,11.5965,930800.0],["2007-03-12",11.5035,11.6244,11.3808,11.4868,1059600.0],["2007-03-13",11.4273,11.5296,11.0497,11.1725,1092400.0],["2007-03-14",11.1316,11.2897,10.8861,11.2525,1489600.0],["2007-03-15",11.2673,11.5835,11.2525,11.4682,732800.0],["2007-03-16",11.4682,11.4682,11.2339,11.4198,993200.0],["2007-03-19",11.5221,11.697,11.5166,11.6356,595200.0],["2007-03-20",11.6077,11.7695,11.5296,11.7639,534000.0],["2007-03-21",11.8476,12.1712,11.7416,12.028,898400.0],["2007-03-22",12.0559,12.0615,11.842,11.8644,463600.0],["2007-03-23",11.8476,12.0838,11.8476,12.028,355600.0],["2007-03-26",12.0094,12.0355,11.6933,11.8848,897200.0],["2007-03-27",11.8699,11.8699,11.6189,11.6468,1088000.0],["2007-03-28",11.4924,11.5482,11.2153,11.2618,1904800.0],["2007-03-29",11.3808,11.4608,11.1706,11.3306,841200.0],["2007-03-30",11.3603,11.5817,11.3492,11.5203,1039600.0],["2007-04-02",11.5314,11.6244,11.4515,11.5091,792800.0],["2007-04-03",11.5761,11.7305,11.5091,11.6263,748000.0],["2007-04-04",11.6263,11.6802,11.4552,11.4682,715600.0],["2007-04-05",11.4868,11.6412,11.4496,11.6412,680000.0],["2007-04-09",11.6598,11.6672,11.4961,11.6654,560800.0],["2007-04-10",11.6765,11.8588,11.6765,11.8216,608400.0],["2007-04-11",11.8383,11.8383,11.6654,11.7472,815200.0],["2007-04-12",11.7007,11.8458,11.643,11.8272,918000.0],["2007-04-13",11.8569,12.3163,11.8569,12.1322,1758800.0],["2007-04-16",12.2233,12.5079,12.2233,12.4484,583600.0],["2007-04-17",12.4521,12.5079,12.2642,12.361,981600.0],["2007-04-18",11.9964,12.3851,11.9034,12.2159,1690800.0],["2007-04-19",12.0894,12.1712,11.9146,12.1657,1220800.0],["2007-04-20",12.4149,12.5116,12.3442,12.4726,740400.0],["2007-04-23",12.4261,12.5581,12.2698,12.3145,752400.0],["2007-04-24",12.3126,12.3126,12.0113,12.0466,644000.0],["2007-04-25",12.1192,12.2289,11.9778,12.1898,635600.0],["2007-04-26",12.2047,12.2363,12.0838,12.0913,594400.0],["2007-04-27",12.0578,12.0913,11.9239,12.0913,612800.0],["2007-04-30",12.0187,12.0466,11.8383,11.8681,763600.0],["2007-05-01",11.8681,11.9202,11.7193,11.8644,538000.0],["2007-05-02",11.8588,12.134,11.8104,12.0652,800800.0],["2007-05-03",12.0597,12.095,11.9425,12.0299,349600.0],["2007-05-04",12.0057,12.0076,11.8365,11.9164,540000.0],["2007-05-07",11.9295,12.0057,11.7267,11.7453,451600.0],["2007-05-08",11.6709,11.7174,11.4924,11.6877,664000.0],["2007-05-09",11.643,11.8234,11.6114,11.8086,661200.0],["2007-05-10",11.7621,11.7621,11.498,11.524,660400.0],["2007-05-11",11.5686,11.7342,11.5612,11.723,363200.0],["2007-05-14",11.723,11.7639,11.5947,11.6319,498400.0],["2007-05-15",11.6244,11.7119,11.3269,11.3622,566000.0],["2007-05-16",11.4031,11.7156,11.3919,11.697,602400.0],["2007-05-17",11.6486,11.7044,11.4552,11.4868,408400.0],["2007-05-18",11.5221,11.8774,11.4384,11.7639,584800.0],["2007-05-21",11.7267,12.0801,11.6802,12.0001,710800.0],["2007-05-22",12.0001,12.1601,11.9127,12.0876,619600.0],["2007-05-23",12.134,12.1638,12.0597,12.0801,969200.0],["2007-05-24",12.0466,12.1006,11.5928,11.6523,693600.0],["2007-05-25",11.7044,11.723,11.5482,11.617,275200.0],["2007-05-29",11.6635,11.8755,11.6468,11.8644,362800.0],["2007-05-30",11.7546,11.8365,11.6784,11.7751,393600.0],["2007-05-31",12.2754,12.5841,12.2047,12.4428,3864800.0],["2007-06-01",12.5358,12.6697,12.3684,12.3907,962400.0],["2007-06-04",12.3907,12.4595,12.2029,12.294,516000.0],["2007-06-05",12.2103,12.2754,12.0504,12.1601,1095600.0],["2007-06-06",11.9815,12.0057,11.6077,11.8104,1264400.0],["2007-06-07",11.6988,11.7174,11.271,11.2896,1123600.0],["2007-06-08",11.2915,11.5091,11.2562,11.4515,548400.0],["2007-06-11",11.3901,11.5184,11.3529,11.457,500800.0],["2007-06-12",11.4105,11.4887,11.1911,11.1911,919200.0],["2007-06-13",11.2989,11.3733,11.1874,11.3547,576400.0],["2007-06-14",11.1967,11.4384,11.1688,11.3492,468800.0],["2007-06-15",11.6523,11.7379,11.4924,11.4924,819200.0],["2007-06-18",11.5389,11.604,11.3938,11.4719,568400.0],["2007-06-19",11.4254,11.4663,11.2487,11.3715,510800.0],["2007-06-20",11.4608,11.5203,11.2432,11.2432,880000.0],["2007-06-21",11.206,11.2432,10.9642,11.1781,511600.0],["2007-06-22",11.1595,11.206,10.7484,10.78,995600.0],["2007-06-25",10.7875,10.873,10.581,10.6331,899600.0],["2007-06-26",10.6666,10.7447,10.4434,10.4564,1158000.0],["2007-06-27",10.4118,10.7614,10.2909,10.7484,1478000.0],["2007-06-28",10.7317,10.7931,10.5773,10.6294,576800.0],["2007-06-29",10.6759,10.7949,10.2779,10.3653,1060400.0],["2007-07-02",10.5308,10.6852,10.2853,10.4917,930000.0],["2007-07-03",10.5438,11.059,10.5178,10.9437,1126000.0],["2007-07-05",10.9139,10.9344,10.4936,10.5568,598000.0],["2007-07-06",10.5568,10.5792,10.462,10.5587,670400.0],["2007-07-09",10.5606,10.5903,10.369,10.4081,566000.0],["2007-07-10",10.3857,10.4118,10.2295,10.2295,1147200.0],["2007-07-11",10.2555,10.3355,9.9821,10.0286,1062000.0],["2007-07-12",9.8798,10.1532,9.8668,10.1365,1274800.0],["2007-07-13",10.0249,10.1644,10.0082,10.103,516400.0],["2007-07-16",10.0621,10.0714,9.6957,9.7924,1575200.0],["2007-07-17",9.891,10.4006,9.891,10.2053,1760000.0],["2007-07-18",9.4074,9.5376,9.0708,9.519,8527200.0],["2007-07-19",10.0714,10.1365,9.5692,9.8166,3852000.0],["2007-07-20",9.785,9.7924,9.413,9.4521,2454800.0],["2007-07-23",9.4688,9.5023,9.3386,9.4074,1521200.0],["2007-07-24",9.2995,9.3591,9.0206,9.0503,1914000.0],["2007-07-25",9.1415,9.2679,8.9276,9.0782,1760800.0],["2007-07-26",8.909,8.9908,8.6486,8.8494,1913200.0],["2007-07-27",8.8346,9.0354,8.6951,8.7602,1682800.0],["2007-07-30",8.7899,9.2289,8.7174,9.1229,2475600.0],["2007-07-31",9.2252,9.3423,8.8941,8.9127,2039200.0],["2007-08-01",8.8439,8.9201,8.5686,8.7862,2381200.0],["2007-08-02",8.7881,8.9982,8.7434,8.8811,1956000.0],["2007-08-03",8.8718,9.0075,8.5351,8.5444,2352800.0],["2007-08-06",8.2282,9.294,8.2282,9.2791,2288000.0],["2007-08-07",9.2865,10.3206,9.2214,10.2109,3248000.0],["2007-08-08",10.3039,10.9735,9.8129,9.9282,4515600.0],["2007-08-09",9.5562,10.4713,9.5451,10.1291,3500800.0],["2007-08-10",9.9505,10.462,9.1284,9.532,3515200.0],["2007-08-13",9.5785,9.6715,9.0206,9.0206,2798000.0],["2007-08-14",9.0206,9.1098,8.6765,8.7248,1298400.0],["2007-08-15",8.6765,9.0522,8.6542,8.6728,1408400.0],["2007-08-16",8.6356,8.8476,8.3993,8.8476,3607200.0],["2007-08-17",9.2623,9.7924,9.0187,9.6678,2110000.0],["2007-08-20",9.692,9.811,9.2809,9.5023,1375600.0],["2007-08-21",9.4669,10.0435,9.426,9.9319,1388000.0],["2007-08-22",10.0658,10.2128,9.705,9.8054,809600.0],["2007-08-23",9.8761,9.9375,9.5469,9.638,891200.0],["2007-08-24",9.6678,9.9784,9.5544,9.9617,1384000.0],["2007-08-27",9.8761,9.971,9.718,9.7906,568800.0],["2007-08-28",9.6976,9.7031,9.3163,9.3367,789600.0],["2007-08-29",9.4074,9.8557,9.3944,9.8017,887600.0],["2007-08-30",9.5934,9.8017,9.4093,9.5153,830000.0],["2007-08-31",9.6734,9.7868,9.4855,9.5525,906400.0],["2007-09-04",9.5153,10.0119,9.5041,9.8408,640800.0],["2007-09-05",9.7459,9.8017,9.5079,9.6734,1093200.0],["2007-09-06",9.7069,9.7794,9.3367,9.4483,724000.0],["2007-09-07",9.281,9.281,8.9164,8.9722,1226000.0],["2007-09-10",9.0596,9.0615,8.7416,8.9201,1012400.0],["2007-09-11",8.9592,9.108,8.8123,8.8941,792400.0],["2007-09-12",8.8792,8.961,8.7937,8.816,668800.0],["2007-09-13",8.8755,9.0801,8.6951,8.9778,807600.0],["2007-09-14",8.868,9.0057,8.762,8.9778,877600.0],["2007-09-17",8.9276,9.0522,8.8346,8.9406,848800.0],["2007-09-18",9.0243,9.8408,8.868,9.7329,1742800.0],["2007-09-19",9.8315,10.276,9.7999,10.1886,1810800.0],["2007-09-20",10.1477,10.4415,10.0677,10.1458,1213200.0],["2007-09-21",10.2425,10.4378,10.1867,10.3523,976400.0],["2007-09-24",10.3318,10.3597,10.0974,10.2425,962000.0],["2007-09-25",10.1979,10.3671,9.9766,10.0398,1246000.0],["2007-09-26",10.1086,10.3206,10.0435,10.196,1116800.0],["2007-09-27",10.2611,10.276,10.0417,10.0844,963200.0],["2007-09-28",10.0956,10.1328,9.9505,9.9691,679600.0],["2007-10-01",9.9282,10.4118,9.8761,10.4062,917600.0],["2007-10-02",10.462,10.7149,10.436,10.6424,601200.0],["2007-10-03",10.6052,10.661,10.5029,10.5643,634400.0],["2007-10-04",10.6275,10.7131,10.5364,10.581,1082800.0],["2007-10-05",10.6312,10.8079,10.4769,10.7503,934000.0],["2007-10-08",10.6796,10.6926,10.5494,10.6108,775600.0],["2007-10-09",10.6759,10.7689,10.594,10.767,883600.0],["2007-10-10",10.767,10.8042,10.5847,10.7317,475600.0],["2007-10-11",10.7596,10.9288,10.5197,10.5922,963200.0],["2007-10-12",10.5829,10.7205,10.5085,10.5978,759200.0],["2007-10-15",10.5643,10.6219,9.9877,10.0249,1678400.0],["2007-10-16",9.9877,9.997,9.5934,9.7329,1756000.0],["2007-10-17",9.4204,9.439,9.0113,9.2252,3303200.0],["2007-10-18",9.0429,9.1266,8.8364,9.0578,1633200.0],["2007-10-19",9.0075,9.0131,8.6504,8.6765,1814000.0],["2007-10-22",8.5928,9.0317,8.5593,8.935,1226400.0],["2007-10-23",8.9908,9.0782,8.8346,9.0392,1592000.0],["2007-10-24",8.9741,9.0057,8.5184,8.8494,1450400.0],["2007-10-25",8.9015,8.9685,8.6467,8.8011,757200.0],["2007-10-26",8.922,9.1749,8.7955,9.1024,1173600.0],["2007-10-29",9.1452,9.2791,8.9834,9.2475,662800.0],["2007-10-30",9.2251,9.4037,9.0931,9.3144,903600.0],["2007-10-31",9.3181,9.6715,9.2605,9.5599,1368000.0],["2007-11-01",9.3237,9.346,8.9108,8.9276,1120400.0],["2007-11-02",9.0522,9.0782,8.4868,8.563,1690800.0],["2007-11-05",8.3882,8.669,8.3231,8.4905,1195600.0],["2007-11-06",8.656,8.656,8.3045,8.4533,1133600.0],["2007-11-07",8.3194,8.3826,7.8581,7.8786,2227200.0],["2007-11-08",7.953,8.0683,7.7075,8.0348,2020800.0],["2007-11-09",8.0069,8.3454,7.7242,8.152,1013200.0],["2007-11-12",8.1594,8.3157,8.0608,8.1631,1829200.0],["2007-11-13",8.2915,8.6393,8.2394,8.6244,1014800.0],["2007-11-14",8.7286,8.842,8.4644,8.5202,895600.0],["2007-11-15",8.4626,8.5463,8.1427,8.3157,929200.0],["2007-11-16",8.3491,8.3696,8.0683,8.271,872400.0],["2007-11-19",8.165,8.4049,8.0776,8.2115,1240800.0],["2007-11-20",8.1743,8.4533,8.1408,8.4012,1491600.0],["2007-11-21",8.3361,8.5388,8.2487,8.4124,870800.0],["2007-11-23",8.5705,8.8178,8.5091,8.723,284400.0],["2007-11-26",8.7323,8.7565,8.4366,8.4403,756000.0],["2007-11-27",8.5426,8.7918,8.4626,8.7193,678400.0],["2007-11-28",8.7974,9.3293,8.7974,9.2493,1193200.0],["2007-11-29",8.9722,9.0187,8.3417,8.4254,2848000.0],["2007-11-30",8.6021,8.8327,8.5128,8.6151,1798000.0],["2007-12-03",8.656,8.6932,8.3863,8.4328,782400.0],["2007-12-04",8.3287,8.4366,8.165,8.3789,1107200.0],["2007-12-05",8.5556,8.6672,8.3603,8.5946,1009600.0],["2007-12-06",8.5388,9.0168,8.4942,9.015,1214800.0],["2007-12-07",8.9741,9.0001,8.723,8.7825,1093600.0],["2007-12-10",8.7844,9.1768,8.7844,9.095,1253600.0],["2007-12-11",9.1136,9.1136,8.4049,8.4217,1384400.0],["2007-12-12",8.6411,8.7881,8.351,8.5649,1310400.0],["2007-12-13",8.4737,8.6876,8.3789,8.6467,926800.0],["2007-12-14",8.4812,8.7769,8.4626,8.5593,939600.0],["2007-12-17",8.5388,8.6486,8.3677,8.4031,957600.0],["2007-12-18",8.5444,8.5612,8.351,8.5388,1393200.0],["2007-12-19",8.5388,8.6802,8.418,8.6263,752800.0],["2007-12-20",8.7341,8.7341,8.3677,8.6449,738000.0],["2007-12-21",8.7509,9.1582,8.7509,9.1117,1438800.0],["2007-12-24",9.1117,9.1601,9.0503,9.1601,365200.0],["2007-12-26",9.0764,9.3088,9.0447,9.2214,816800.0],["2007-12-27",9.121,9.1266,8.5035,8.5091,1196000.0],["2007-12-28",8.5221,8.7565,8.3994,8.5463,710800.0],["2007-12-31",8.4365,8.7155,8.3287,8.6151,872800.0],["2008-01-02",8.5984,8.6672,8.3473,8.3901,1122400.0],["2008-01-03",8.4012,8.4142,8.3026,8.3268,2532800.0],["2008-01-04",8.3473,8.3473,7.7707,7.8023,1566000.0],["2008-01-07",7.7763,7.8023,7.4378,7.6926,2161600.0],["2008-01-08",7.7428,7.8972,7.3001,7.3039,1387600.0],["2008-01-09",7.2722,7.5996,7.1532,7.4582,2347600.0],["2008-01-10",7.3466,7.9325,7.302,7.7763,1951200.0],["2008-01-11",7.7298,7.9697,7.6256,7.6926,1280400.0],["2008-01-14",7.7595,7.8395,7.5698,7.7484,670400.0],["2008-01-15",7.6256,7.6777,7.3987,7.4582,922000.0],["2008-01-16",7.4248,7.6517,7.421,7.5289,1824800.0],["2008-01-17",7.5289,7.5568,7.1941,7.2127,1412800.0],["2008-01-18",7.2499,7.4192,6.9635,7.2164,1511600.0],["2008-01-22",6.8835,7.886,6.8835,7.5196,1466800.0],["2008-01-23",7.6907,9.188,7.3894,8.6151,5870000.0],["2008-01-24",8.723,9.0373,8.483,8.4979,2426800.0],["2008-01-25",8.5277,8.7118,8.2245,8.2859,1468800.0],["2008-01-28",8.258,8.7193,8.1334,8.6914,1241200.0],["2008-01-29",8.5816,8.7286,8.4347,8.6969,1124000.0],["2008-01-30",8.6188,9.0633,8.5258,8.5742,1052800.0],["2008-01-31",8.4663,8.9015,8.2487,8.816,1567200.0],["2008-02-01",8.8959,9.1526,8.7379,9.1136,1336000.0],["2008-02-04",9.1247,9.1396,8.6802,8.71,1096400.0],["2008-02-05",8.5426,8.6188,8.2264,8.245,1244400.0],["2008-02-06",8.3287,8.4198,8.0906,8.1036,814400.0],["2008-02-07",7.9604,8.4737,7.9232,8.3454,1141600.0],["2008-02-08",8.3417,8.4161,8.0181,8.1055,894000.0],["2008-02-11",8.1464,8.2636,7.9139,8.1687,1012400.0],["2008-02-12",8.2227,8.3882,8.0032,8.1501,900000.0],["2008-02-13",8.245,8.3287,7.7763,8.1259,1048400.0],["2008-02-14",8.1055,8.1501,7.7484,7.8823,1026000.0],["2008-02-15",7.8135,7.8209,7.4452,7.6424,1253200.0],["2008-02-19",7.7633,7.847,7.4136,7.4489,1142400.0],["2008-02-20",7.4117,8.1018,7.2629,8.0088,1474800.0],["2008-02-21",8.0515,8.1817,7.7019,7.7093,866400.0],["2008-02-22",7.6405,7.8507,7.3113,7.7967,1342800.0],["2008-02-25",7.7726,7.9102,7.5066,7.9046,1341600.0],["2008-02-26",7.8618,8.2431,7.8358,8.059,1224000.0],["2008-02-27",7.966,8.1948,7.8321,8.0088,917600.0],["2008-02-28",7.9772,7.9883,7.6033,7.7279,1033200.0],["2008-02-29",7.62,7.6442,7.1495,7.2034,1362400.0],["2008-03-03",7.1923,7.3857,7.1086,7.196,1797200.0],["2008-03-04",7.0937,7.1569,6.7589,7.0286,1864400.0],["2008-03-05",7.0323,7.2034,6.9058,7.0137,1004400.0],["2008-03-06",6.904,6.904,6.3404,6.4632,2203600.0],["2008-03-07",6.32,6.7273,6.3107,6.4706,1423600.0],["2008-03-10",6.4985,6.5078,6.0745,6.0838,1430800.0],["2008-03-11",6.2586,7.209,6.2586,7.209,4403600.0],["2008-03-12",7.2536,7.2536,6.8389,7.0026,2351200.0],["2008-03-13",6.9058,7.0993,6.5227,7.0546,1949200.0],["2008-03-14",7.1011,7.1253,6.4427,6.7682,2395600.0],["2008-03-17",6.5097,6.8035,6.32,6.718,2294400.0],["2008-03-18",6.9226,7.5847,6.9226,7.5828,2489600.0],["2008-03-19",7.581,7.7112,7.1123,7.1123,1472400.0],["2008-03-20",7.2778,7.8339,7.0026,7.8023,3542400.0],["2008-03-24",7.8507,8.4049,7.7595,7.8246,3328800.0],["2008-03-25",7.6256,7.8079,7.1774,7.2313,2515600.0],["2008-03-26",7.1458,7.183,6.8872,6.9449,1404800.0],["2008-03-27",7.0119,7.0453,6.5543,6.6027,1332400.0],["2008-03-28",6.651,6.651,6.1582,6.214,2022000.0],["2008-03-31",6.2288,6.4781,6.1972,6.3163,1149600.0],["2008-04-01",6.4762,7.0658,6.4762,7.0658,1675200.0],["2008-04-02",7.0509,7.0509,6.7068,6.8147,1614000.0],["2008-04-03",6.6901,7.077,6.6157,6.9412,1401600.0],["2008-04-04",6.9263,6.9654,6.7292,6.7515,1146800.0],["2008-04-07",6.8352,6.9672,6.6845,6.891,968000.0],["2008-04-08",6.8817,6.9058,6.705,6.811,943200.0],["2008-04-09",6.8445,6.891,6.4911,6.5097,1053600.0],["2008-04-10",6.5339,6.6343,6.4855,6.5357,1038800.0],["2008-04-11",6.4911,6.6343,6.3869,6.4353,1085200.0],["2008-04-14",6.4167,6.4818,6.3423,6.3553,892800.0],["2008-04-15",6.4185,6.5078,6.3014,6.5022,1412400.0],["2008-04-16",6.3497,6.9449,6.307,6.8817,3271200.0],["2008-04-17",6.8166,6.8426,6.4557,6.625,1589200.0],["2008-04-18",6.7087,6.9356,6.6641,6.7533,1289600.0],["2008-04-21",6.692,6.692,6.4278,6.5357,809600.0],["2008-04-22",6.4929,6.5246,6.3014,6.3739,982000.0],["2008-04-23",6.4092,6.6231,6.3256,6.4483,1178000.0],["2008-04-24",6.4688,7.0398,6.4688,6.9933,1116000.0],["2008-04-25",6.997,7.0918,6.7701,7.0602,1035600.0],["2008-04-28",7.036,7.1514,6.9988,7.0472,1092400.0],["2008-04-29",7.0658,7.1235,6.9486,7.077,650000.0],["2008-04-30",7.0844,7.1737,6.9226,6.93,916400.0],["2008-05-01",6.9468,7.4229,6.8947,7.3838,1171200.0],["2008-05-02",7.4155,7.4303,7.0602,7.1644,1224800.0],["2008-05-05",7.1625,7.2778,7.1086,7.1904,815600.0],["2008-05-06",7.1179,7.2946,6.8854,7.2425,591600.0],["2008-05-07",7.2629,7.3783,6.9672,6.9988,1018400.0],["2008-05-08",6.9988,7.2053,6.8835,7.17,961200.0],["2008-05-09",7.0677,7.4582,7.0453,7.3764,1004800.0],["2008-05-12",7.4043,7.6907,7.3169,7.6758,834000.0],["2008-05-13",7.7335,7.7335,7.4713,7.5345,710000.0],["2008-05-14",7.5364,7.6405,7.369,7.5159,828000.0],["2008-05-15",7.4936,7.7298,7.4508,7.7186,585600.0],["2008-05-16",7.767,7.8116,7.4136,7.5624,847600.0],["2008-05-19",7.5624,7.5624,7.3466,7.3708,764800.0],["2008-05-20",7.302,7.3113,7.0863,7.235,1163200.0],["2008-05-21",7.2406,7.3559,6.9337,7.0639,830800.0],["2008-05-22",7.0249,7.2164,6.9486,7.1104,738000.0],["2008-05-23",7.0677,7.1272,6.9895,7.0844,533600.0],["2008-05-27",7.1049,7.4285,7.0714,7.302,718800.0],["2008-05-28",7.3225,7.421,7.1421,7.3076,771600.0],["2008-05-29",7.2797,7.3504,7.1588,7.1867,1070400.0],["2008-05-30",7.2053,7.2053,6.9561,7.0677,1316000.0],["2008-06-02",7.0677,7.0677,6.837,7.0081,1278800.0],["2008-06-03",7.0565,7.0844,6.8426,7.0379,1359200.0],["2008-06-04",6.9728,7.2704,6.904,6.9672,1077600.0],["2008-06-05",6.9523,7.2499,6.9356,7.2499,747200.0],["2008-06-06",7.1718,7.1718,6.8017,6.8017,1135600.0],["2008-06-09",6.8203,6.943,6.5748,6.6938,902000.0],["2008-06-10",6.625,7.0212,6.625,6.904,993600.0],["2008-06-11",6.8593,6.9523,6.5264,6.532,891200.0],["2008-06-12",6.5711,6.798,6.5394,6.6548,3459200.0],["2008-06-13",6.7366,7.3559,6.6566,7.3541,5315200.0],["2008-06-16",7.3001,7.5977,7.2109,7.5847,6422000.0],["2008-06-17",7.6126,7.6349,6.9821,6.9821,5248800.0],["2008-06-18",6.9356,6.9356,6.4929,6.5599,2782800.0],["2008-06-19",6.5171,6.5971,6.2158,6.3962,2603600.0],["2008-06-20",6.3497,6.426,6.1489,6.1861,2410000.0],["2008-06-23",6.2121,6.2344,5.8624,5.9108,1602000.0],["2008-06-24",5.8029,6.2772,5.7955,6.0298,3136800.0],["2008-06-25",6.0596,6.3516,5.9759,6.0707,1450000.0],["2008-06-26",5.9963,5.9963,5.6671,5.6839,1287200.0],["2008-06-27",5.6485,5.7899,5.5072,5.5965,2303600.0],["2008-06-30",5.5518,5.7229,5.4347,5.4551,2350400.0],["2008-07-01",5.39,5.5965,5.1594,5.3658,1424400.0],["2008-07-02",5.3826,5.4495,5.1203,5.1929,1992000.0],["2008-07-03",5.1929,5.2673,5.018,5.2077,664400.0],["2008-07-07",5.2468,5.2933,4.7483,4.8599,1405200.0],["2008-07-08",4.8767,5.3138,4.7855,5.3138,1722800.0],["2008-07-09",5.271,5.5239,5.0497,5.1557,5566800.0],["2008-07-10",5.2859,5.4105,5.0385,5.2319,2096000.0],["2008-07-11",5.1575,5.5797,5.0069,5.3621,2714000.0],["2008-07-14",5.2022,5.4923,4.9957,5.0013,1980800.0],["2008-07-15",4.912,5.1315,4.6498,4.8246,2509600.0],["2008-07-16",4.8023,5.2877,4.5903,5.2635,4068400.0],["2008-07-17",5.2282,6.1284,5.2282,6.0354,3900400.0],["2008-07-18",6.0094,6.0354,5.7081,5.9034,1959200.0],["2008-07-21",5.9275,6.0912,5.6616,5.6913,1411600.0],["2008-07-22",5.5277,6.5097,5.5277,6.4967,3174400.0],["2008-07-23",6.5041,7.116,6.3256,6.5618,4317600.0],["2008-07-24",6.5339,6.7161,6.266,6.3349,1942800.0],["2008-07-25",6.4092,6.5897,6.1619,6.4688,1524000.0],["2008-07-28",6.4074,6.5841,6.0001,6.0354,1594800.0],["2008-07-29",6.0931,6.7124,6.028,6.7124,1524800.0],["2008-07-30",6.7775,6.8872,6.4371,6.7347,1434000.0],["2008-07-31",6.6008,6.8054,6.4743,6.6027,1060400.0],["2008-08-01",6.638,6.6771,6.2493,6.3609,1596400.0],["2008-08-04",6.3404,6.3609,5.9684,6.121,1388800.0],["2008-08-05",6.2698,6.5636,6.1396,6.5413,1279600.0],["2008-08-06",6.4613,6.6771,6.346,6.5915,1187600.0],["2008-08-07",6.4539,6.5952,6.1768,6.1972,1081200.0],["2008-08-08",6.1823,6.6101,6.1377,6.5506,1023600.0],["2008-08-11",6.5301,7.3876,6.4911,7.0472,1501200.0],["2008-08-12",7.0212,7.0305,6.3962,6.5246,1358000.0],["2008-08-13",6.4539,6.6752,6.1861,6.3088,1155200.0],["2008-08-14",6.2679,6.6957,6.2605,6.5599,979600.0],["2008-08-15",6.6585,6.9505,6.4334,6.5841,1050800.0],["2008-08-18",6.6343,6.7106,6.3274,6.3609,1003600.0],["2008-08-19",6.2735,6.3088,6.0261,6.0875,822800.0],["2008-08-20",6.1265,6.1303,5.8048,5.9498,1246800.0],["2008-08-21",5.8457,5.987,5.7955,5.9182,1272000.0],["2008-08-22",6.0503,6.3311,5.974,6.3032,788400.0],["2008-08-25",6.2493,6.4948,6.1898,6.3683,1362400.0],["2008-08-26",6.3739,6.5022,6.1972,6.4539,895200.0],["2008-08-27",6.4353,6.6566,6.4037,6.6306,743600.0],["2008-08-28",6.6864,7.0807,6.6269,7.0416,1053600.0],["2008-08-29",6.9802,7.1383,6.8631,7.0695,732000.0],["2008-09-02",7.2425,7.4173,7.0546,7.2983,952800.0],["2008-09-03",7.2536,7.4861,7.1272,7.4434,1056000.0],["2008-09-04",7.3634,7.4415,6.8389,6.8389,1735600.0],["2008-09-05",6.7831,6.9858,6.5115,6.917,1999200.0],["2008-09-08",7.2109,7.4117,6.85,7.2871,2040000.0],["2008-09-09",7.2425,7.3931,6.7143,6.7143,1768000.0],["2008-09-10",6.8965,7.1272,6.7329,6.9393,1389600.0],["2008-09-11",6.5841,6.8854,6.3813,6.6827,1846800.0],["2008-09-12",6.5636,6.7868,6.4055,6.5897,1436000.0],["2008-09-15",6.3237,6.6101,6.041,6.0633,1834400.0],["2008-09-16",5.5797,6.7664,5.5797,6.6678,2376400.0],["2008-09-17",6.4613,6.7887,5.9666,6.2735,2687200.0],["2008-09-18",6.4743,6.6585,5.5927,6.5934,3378800.0],["2008-09-19",7.4489,8.5537,6.9877,8.0906,2844000.0],["2008-09-22",8.5128,8.5128,7.0249,7.0249,516000.0],["2008-09-23",7.0863,7.886,7.0863,7.6889,635600.0],["2008-09-24",7.8116,7.9902,7.0695,7.328,671200.0],["2008-09-25",7.3931,7.9548,7.1216,7.661,652400.0],["2008-09-26",7.5271,8.1613,7.3727,7.8302,779600.0],["2008-09-29",7.6833,8.1018,6.9561,6.9561,396400.0],["2008-09-30",7.2481,8.245,6.9282,8.0441,812400.0],["2008-10-01",7.8767,8.0311,7.7447,7.9827,575600.0],["2008-10-02",7.9381,8.1166,7.7986,7.8432,445600.0],["2008-10-03",8.0385,8.1129,6.6306,6.9486,727600.0],["2008-10-06",6.6938,7.5903,6.6938,7.3429,694800.0],["2008-10-07",7.3671,8.1259,6.4409,6.5971,636000.0],["2008-10-08",6.2753,6.6696,5.5463,5.5797,1537200.0],["2008-10-09",5.6169,5.7434,4.6609,4.6609,1974000.0],["2008-10-10",4.6256,5.0199,4.0081,4.9157,2630400.0],["2008-10-13",5.4905,6.0391,5.1092,6.0391,477200.0],["2008-10-14",6.5357,6.5357,5.9406,6.3125,1676400.0],["2008-10-15",5.5351,5.8829,5.0422,5.0422,1676000.0],["2008-10-16",5.0422,5.9815,4.9957,5.8903,1557600.0],["2008-10-17",5.7862,6.5339,5.6076,5.9071,953200.0],["2008-10-20",5.9703,6.0521,5.6988,5.9461,1200800.0],["2008-10-21",5.8029,6.3107,5.7136,6.054,1125200.0],["2008-10-22",5.8829,6.1823,5.6132,5.7211,1203200.0],["2008-10-23",5.7769,6.1135,5.6262,6.0224,1505200.0],["2008-10-24",5.2319,6.1303,5.1519,5.9982,1054800.0],["2008-10-27",5.8624,6.3237,5.8066,5.9406,867600.0],["2008-10-28",6.2009,6.811,5.7936,6.811,1018000.0],["2008-10-29",6.8091,7.235,6.5841,6.8221,1239600.0],["2008-10-30",7.0658,7.2797,6.8519,7.1179,857600.0],["2008-10-31",7.0435,7.3541,6.8742,7.3373,1229200.0],["2008-11-03",7.3299,7.5791,7.1923,7.3485,1038400.0],["2008-11-04",7.4843,7.767,7.1476,7.5438,877200.0],["2008-11-05",7.408,7.7149,7.0677,7.1049,912800.0],["2008-11-06",7.0137,7.2016,6.7757,6.917,860400.0],["2008-11-07",6.9877,7.2946,6.7775,7.2406,762000.0],["2008-11-10",7.3745,7.4434,6.2512,6.372,1482400.0],["2008-11-11",6.2716,6.2921,5.8885,6.1024,1650800.0],["2008-11-12",5.9647,6.2772,5.8773,5.9387,1012000.0],["2008-11-13",5.9257,6.6622,5.3268,6.6213,1246400.0],["2008-11-14",6.5022,6.7254,5.7676,5.7713,846800.0],["2008-11-17",5.7136,6.0094,5.5797,5.7415,944400.0],["2008-11-18",5.8029,5.8029,5.2859,5.6188,924000.0],["2008-11-19",5.5444,5.6913,4.9157,4.9213,1108000.0],["2008-11-20",4.8358,5.4812,4.6628,4.9269,1144000.0],["2008-11-21",5.1296,5.2468,4.5066,5.1612,1536400.0],["2008-11-24",5.3789,6.5822,5.2077,6.5822,1348000.0],["2008-11-25",6.5915,6.6845,5.9554,6.5487,968800.0],["2008-11-26",6.2326,6.93,6.2326,6.8965,778000.0],["2008-11-28",6.7254,7.0472,6.6176,7.0472,245200.0],["2008-12-01",6.8407,6.9319,5.9052,5.9071,1356800.0],["2008-12-02",6.1768,6.5785,5.8476,6.5618,928400.0],["2008-12-03",6.253,6.7496,6.1042,6.5301,1066800.0],["2008-12-04",6.3702,6.8538,6.1712,6.307,1050400.0],["2008-12-05",6.1284,6.6176,6.0968,6.4427,1658800.0],["2008-12-08",6.7273,6.8965,6.4092,6.5636,1880400.0],["2008-12-09",6.413,6.5934,5.9889,6.054,1383200.0],["2008-12-10",6.2214,6.4409,6.0819,6.4111,1476000.0],["2008-12-11",6.2419,6.3962,5.6783,5.7192,1098800.0],["2008-12-12",5.6523,6.1768,5.6095,6.1005,849200.0],["2008-12-15",6.1135,6.1693,5.5816,5.6876,660400.0],["2008-12-16",5.8327,6.6343,5.7639,6.6343,1429200.0],["2008-12-17",6.519,6.7868,6.3758,6.5376,1008800.0],["2008-12-18",6.5748,6.785,6.465,6.5562,1000000.0],["2008-12-19",6.6492,7.0677,6.6492,6.8686,1988800.0],["2008-12-22",6.8891,7.0677,6.5543,6.744,1494400.0],["2008-12-23",6.8556,6.9747,6.5785,6.6603,810000.0],["2008-12-24",6.6641,6.9728,6.5227,6.917,544000.0],["2008-12-26",6.9561,7.235,6.9189,7.0007,888400.0],["2008-12-29",6.9951,7.0267,6.5748,6.7905,1220000.0],["2008-12-30",6.9151,7.3634,6.8017,7.328,911600.0],["2008-12-31",7.3652,7.7056,7.2778,7.395,1861200.0],["2009-01-02",7.4117,7.4378,6.9951,7.0472,1139600.0],["2009-01-05",7.0472,7.2295,6.8296,7.103,1151600.0],["2009-01-06",7.0863,7.2536,6.9263,7.0621,1066800.0],["2009-01-07",6.8817,6.9449,6.333,6.452,1438000.0],["2009-01-08",6.3311,6.3758,6.1061,6.3293,1101600.0],["2009-01-09",6.2791,6.2958,6.0205,6.0335,702400.0],["2009-01-12",6.0335,6.1377,5.8215,5.8866,625600.0],["2009-01-13",5.8271,6.0038,5.7508,5.948,707600.0],["2009-01-14",5.7527,5.8401,5.5314,5.5407,637600.0],["2009-01-15",5.4161,5.695,5.1148,5.5072,878800.0],["2009-01-16",5.5462,5.6448,5.1092,5.483,474800.0],["2009-01-20",5.3584,5.3863,4.793,4.806,758400.0],["2009-01-21",4.8637,5.3454,4.7205,5.3082,1098800.0],["2009-01-22",5.165,5.2338,4.8134,5.0255,936000.0],["2009-01-23",4.832,5.2375,4.832,5.1873,614400.0],["2009-01-26",5.217,5.4812,4.9697,5.1203,556800.0],["2009-01-27",5.1482,5.3826,5.059,5.3435,431200.0],["2009-01-28",5.5797,6.0577,5.5797,5.8885,1084000.0],["2009-01-29",5.7843,5.8401,5.4402,5.4421,542000.0],["2009-01-30",5.5648,5.656,5.2412,5.3398,826000.0],["2009-02-02",4.6498,5.0422,4.3094,4.9753,3037600.0],["2009-02-03",5.1148,5.2859,4.8413,5.178,1151200.0],["2009-02-04",5.2301,5.5611,5.1631,5.5128,655200.0],["2009-02-05",5.5444,6.0075,5.4644,5.8197,1198000.0],["2009-02-06",5.7936,6.067,5.7471,6.0466,922000.0],["2009-02-09",6.028,6.1451,5.8029,5.8978,781600.0],["2009-02-10",5.8048,5.8141,5.3528,5.4105,1832800.0],["2009-02-11",5.4551,5.5872,5.2282,5.5518,674800.0],["2009-02-12",5.4105,5.6523,5.217,5.5853,902800.0],["2009-02-13",5.5258,5.8011,5.3342,5.4123,1207200.0],["2009-02-17",5.1203,5.2635,5.0664,5.1873,1331600.0],["2009-02-18",5.2542,5.3063,4.9436,5.0552,682800.0],["2009-02-19",5.1389,5.1389,4.7576,4.806,1243600.0],["2009-02-20",4.7409,5.1166,4.6126,4.9957,2351200.0],["2009-02-23",5.0887,5.1073,4.5252,4.5456,1775200.0],["2009-02-24",4.5363,5.0106,4.4452,4.9418,1783600.0],["2009-02-25",4.8581,4.8581,4.4805,4.5531,2269200.0],["2009-02-26",4.6349,4.7372,4.1885,4.2387,2698800.0],["2009-02-27",4.155,4.2778,4.0044,4.0899,1714000.0],["2009-03-02",3.9616,4.0695,3.8333,3.8649,1528800.0],["2009-03-03",3.9728,4.023,3.664,3.7793,2048400.0],["2009-03-04",3.9449,3.9486,3.6845,3.8333,1217200.0],["2009-03-05",3.7105,3.8091,3.5059,3.5524,1601600.0],["2009-03-06",3.6268,3.7328,3.4446,3.5896,1047200.0],["2009-03-09",3.5338,3.5971,3.4427,3.4836,1224800.0],["2009-03-10",3.6547,4.0992,3.6082,4.0788,1479200.0],["2009-03-11",4.1383,4.3373,3.9579,4.0286,1616800.0],["2009-03-12",4.0267,4.4749,3.8612,4.4247,1283200.0],["2009-03-13",4.4582,4.5028,4.2294,4.4377,705200.0],["2009-03-16",4.5233,4.5679,4.2127,4.2387,962400.0],["2009-03-17",4.2127,4.5382,4.129,4.5307,698400.0],["2009-03-18",4.4433,5.0962,4.4433,5.0236,810400.0],["2009-03-19",5.1296,5.1854,4.8116,4.9381,1324400.0],["2009-03-20",5.005,5.0943,4.6963,4.7781,1218800.0],["2009-03-23",5.0143,5.5332,4.992,5.5332,1144400.0],["2009-03-24",5.3733,5.3882,4.8655,4.9102,1490800.0],["2009-03-25",5.0087,5.3361,4.8488,5.2617,1044000.0],["2009-03-26",5.3807,5.4068,5.0999,5.3324,1088000.0],["2009-03-27",5.1798,5.2505,4.8413,4.9436,1216400.0],["2009-03-30",4.8283,4.8283,4.5661,4.6033,1223600.0],["2009-03-31",4.6702,4.9213,4.5921,4.7967,1151200.0],["2009-04-01",4.6554,4.9846,4.6461,4.899,1003200.0],["2009-04-02",5.1222,5.2487,5.0701,5.1743,1925600.0],["2009-04-03",5.1352,5.2022,4.832,5.1891,1122800.0],["2009-04-06",5.0552,5.1743,4.7428,4.9474,913600.0],["2009-04-07",4.7986,5.0162,4.7353,4.7502,1040800.0],["2009-04-08",4.8004,4.8823,4.6014,4.7651,757200.0],["2009-04-09",4.9771,5.3807,4.9325,5.3677,1280800.0],["2009-04-13",5.2152,5.5463,5.1296,5.4477,1334400.0],["2009-04-14",5.3212,5.3863,5.0125,5.0366,870400.0],["2009-04-15",5.483,5.9926,5.2115,5.9796,2129600.0],["2009-04-16",5.9759,6.5022,5.842,6.4278,1115200.0],["2009-04-17",6.4688,6.5394,6.1786,6.3851,972800.0],["2009-04-20",6.3665,6.3665,5.8587,5.881,1263200.0],["2009-04-21",5.8197,6.558,5.6262,6.5525,1840400.0],["2009-04-22",6.3516,6.7385,6.2958,6.4762,1224400.0],["2009-04-23",6.5376,6.6306,6.2605,6.4985,1250400.0],["2009-04-24",6.5915,6.7329,6.3051,6.6101,675600.0],["2009-04-27",6.4185,6.5748,6.2307,6.3218,861600.0],["2009-04-28",6.2288,6.6473,6.1861,6.465,729200.0],["2009-04-29",6.5822,6.8017,6.4353,6.7106,698400.0],["2009-04-30",6.5394,6.8742,6.4204,6.4483,838000.0],["2009-05-01",6.4371,6.5599,6.3367,6.4632,815200.0],["2009-05-04",6.6492,6.9133,6.5246,6.8928,1186000.0],["2009-05-05",6.824,6.9635,6.7068,6.9114,862800.0],["2009-05-06",7.036,7.1235,6.625,6.9877,560800.0],["2009-05-07",7.0137,7.116,6.426,6.4743,606000.0],["2009-05-08",7.0844,7.1142,6.5878,7.1142,447200.0],["2009-05-11",6.8928,6.9189,6.3311,6.3516,911200.0],["2009-05-12",6.4985,6.519,6.147,6.2549,612000.0],["2009-05-13",6.1396,6.2195,5.5723,5.6095,1074800.0],["2009-05-14",5.6337,5.842,5.5779,5.6932,620800.0],["2009-05-15",5.6913,5.6913,5.4626,5.6523,637200.0],["2009-05-18",5.7936,6.0447,5.7043,6.0261,749600.0],["2009-05-19",5.9368,5.9368,5.6709,5.6839,556400.0],["2009-05-20",5.7769,5.9201,5.5574,5.5983,580800.0],["2009-05-21",5.5072,5.5686,5.3937,5.5314,440000.0],["2009-05-22",5.5704,5.6188,5.3993,5.403,236800.0],["2009-05-26",5.4198,6.545,5.3714,6.545,1896800.0],["2009-05-27",6.625,6.625,6.2344,6.307,1468000.0],["2009-05-28",6.3906,6.5097,6.1954,6.4929,736800.0],["2009-05-29",6.4799,6.7087,6.4185,6.7087,482000.0],["2009-06-01",6.8668,7.2443,6.8054,7.0732,901600.0],["2009-06-02",7.0472,7.5624,6.8166,7.4936,1060800.0],["2009-06-03",7.369,7.4527,7.2704,7.4136,524400.0],["2009-06-04",7.4173,7.5847,7.2071,7.5624,632000.0],["2009-06-05",7.6517,7.6665,7.2853,7.408,430000.0],["2009-06-08",7.3448,7.369,7.2072,7.222,804000.0],["2009-06-09",7.276,7.4248,7.2536,7.3411,436800.0],["2009-06-10",7.3857,7.4136,7.0751,7.1514,634400.0],["2009-06-11",7.1607,7.4173,7.1607,7.3671,475600.0],["2009-06-12",7.302,7.4452,7.2611,7.4173,312800.0],["2009-06-15",7.3206,7.3931,7.2016,7.3671,1104800.0],["2009-06-16",7.4341,7.4564,7.2034,7.2071,873200.0],["2009-06-17",7.2313,7.2964,6.9114,6.9449,1020800.0],["2009-06-18",6.9468,7.2462,6.9356,7.1978,322400.0],["2009-06-19",7.2592,7.4006,7.2313,7.3671,955200.0],["2009-06-22",7.2908,7.3243,7.0305,7.0565,805600.0],["2009-06-23",7.1235,7.1681,6.8928,7.0453,416000.0],["2009-06-24",7.1681,7.235,7.0193,7.0677,304400.0],["2009-06-25",7.0863,7.6331,7.0212,7.6256,1160800.0],["2009-06-26",7.5736,8.1166,7.4713,8.0887,1118000.0],["2009-06-29",8.0441,8.3696,7.9232,8.3212,1036400.0],["2009-06-30",8.2096,8.3064,8.0887,8.1222,573600.0],["2009-07-01",8.1836,8.3398,8.098,8.3175,828800.0],["2009-07-02",8.1576,8.2208,8.0292,8.0534,848000.0],["2009-07-06",8.0906,8.1111,7.9772,8.0478,833200.0],["2009-07-07",8.0143,8.1352,7.847,7.873,795200.0],["2009-07-08",7.9418,7.9418,7.3969,7.488,1115200.0],["2009-07-09",7.5829,7.9325,7.3708,7.78,898400.0],["2009-07-10",7.6796,7.953,7.6796,7.9121,603600.0],["2009-07-13",7.9474,8.2227,7.8488,8.2227,991200.0],["2009-07-14",8.1873,8.2487,8.0553,8.2059,481200.0],["2009-07-15",8.3361,8.3603,8.0701,8.1259,1356000.0],["2009-07-16",8.0664,8.1315,7.8823,8.0608,552800.0],["2009-07-17",8.0813,8.1576,7.8544,7.9474,601200.0],["2009-07-20",8.0348,8.2171,8.0292,8.2096,600000.0],["2009-07-21",8.271,8.2747,8.1204,8.245,583600.0],["2009-07-22",8.1669,8.3696,7.8116,7.9753,1171600.0],["2009-07-23",7.9827,8.3212,7.9548,8.1445,1276800.0],["2009-07-24",8.059,8.2599,8.0274,8.2506,686800.0],["2009-07-27",8.232,8.4812,8.232,8.4793,1200800.0],["2009-07-28",8.1278,8.6374,8.1204,8.5612,936800.0],["2009-07-29",8.4998,8.6281,8.4626,8.5444,845200.0],["2009-07-30",8.7025,8.8811,8.5909,8.6449,1043600.0],["2009-07-31",8.5909,8.6876,8.4998,8.5295,526000.0],["2009-08-03",8.6263,8.7081,8.3901,8.4626,805200.0],["2009-08-04",8.4031,8.7416,8.3994,8.7248,1107600.0],["2009-08-05",8.8978,8.8978,8.6263,8.6709,1074800.0],["2009-08-06",8.7323,8.9703,8.7323,8.8346,1327200.0],["2009-08-07",9.0113,9.1712,8.8495,8.9517,1120400.0],["2009-08-10",8.8829,8.909,8.5649,8.6765,609600.0],["2009-08-11",8.6244,8.6802,8.5221,8.6114,620800.0],["2009-08-12",8.8625,9.2344,8.7974,9.1377,1542000.0],["2009-08-13",9.2066,9.2977,9.0968,9.227,677200.0],["2009-08-14",9.1526,9.1768,8.7323,8.8494,615200.0],["2009-08-17",8.6839,8.7025,8.2264,8.2617,1006000.0],["2009-08-18",8.3696,8.4886,8.2915,8.4365,571200.0],["2009-08-19",8.2896,8.7025,8.2878,8.6895,463600.0],["2009-08-20",8.6783,8.8755,8.6709,8.829,782000.0],["2009-08-21",8.9945,9.0615,8.8569,8.9908,699600.0],["2009-08-24",9.0466,9.3814,9.0038,9.2419,1063200.0],["2009-08-25",9.294,9.4167,9.1824,9.3925,1234800.0],["2009-08-26",9.4223,9.6566,9.346,9.4204,997200.0],["2009-08-27",9.4855,9.532,9.1638,9.3219,812400.0],["2009-08-28",9.4111,9.4967,9.1563,9.2363,827600.0],["2009-08-31",9.2679,9.4576,9.0336,9.426,1014000.0],["2009-09-01",9.3367,9.4855,8.8476,8.8959,1180800.0],["2009-09-02",8.7862,9.0764,8.7286,8.7341,1128400.0],["2009-09-03",8.8402,8.9052,8.7025,8.9034,747600.0],["2009-09-04",8.8718,8.961,8.8104,8.9257,567600.0],["2009-09-08",9.0113,9.0652,8.8327,8.948,529600.0],["2009-09-09",8.9164,9.095,8.8457,9.0206,634000.0],["2009-09-10",8.9927,9.0819,8.855,9.0726,713600.0],["2009-09-11",9.0987,9.1024,8.8457,8.8532,400000.0],["2009-09-14",8.7602,8.9443,8.6597,8.9145,768400.0],["2009-09-15",8.9127,9.1322,8.7546,9.041,545200.0],["2009-09-16",9.1154,9.1805,8.9276,9.1508,314400.0],["2009-09-17",9.1675,9.3851,9.1266,9.2252,325600.0],["2009-09-18",9.2828,9.2995,9.1415,9.1489,662000.0],["2009-09-21",9.0299,9.0671,8.9369,8.9908,318000.0],["2009-09-22",9.095,9.4521,9.0447,9.4409,455200.0],["2009-09-23",9.4465,9.5339,9.3181,9.3498,331200.0],["2009-09-24",9.3981,9.4595,8.8569,8.9648,608400.0],["2009-09-25",8.9462,8.9462,8.6449,8.749,457200.0],["2009-09-28",8.7825,9.2791,8.7825,9.1656,483200.0],["2009-09-29",9.1805,9.3163,9.0782,9.1191,346000.0],["2009-09-30",9.1322,9.1396,8.7509,8.8755,518800.0],["2009-10-01",8.829,8.842,8.6393,8.6393,406800.0],["2009-10-02",8.5277,8.9778,8.5277,8.8587,435600.0],["2009-10-05",8.9424,9.054,8.8457,9.0187,340400.0],["2009-10-06",9.0782,9.3144,9.0633,9.227,604400.0],["2009-10-07",9.1973,9.2512,9.0745,9.2512,178800.0],["2009-10-08",9.3088,9.798,9.2531,9.6883,992400.0],["2009-10-09",9.6957,9.9635,9.6139,9.9059,798000.0],["2009-10-12",9.891,10.0026,9.8817,9.9375,450400.0],["2009-10-13",9.8687,9.9635,9.8315,9.8966,594400.0],["2009-10-14",10.0417,10.7056,10.0249,10.6852,1000800.0],["2009-10-15",10.1849,10.7503,10.1849,10.6759,630000.0],["2009-10-16",10.5866,10.5866,10.3225,10.3727,568800.0],["2009-10-19",10.6647,10.6647,10.3727,10.4843,404800.0],["2009-10-20",10.4769,10.5345,10.1625,10.2072,1122400.0],["2009-10-21",10.1737,10.462,10.0007,10.0212,1201200.0],["2009-10-22",10.0491,10.0788,9.4855,9.7813,782800.0],["2009-10-23",9.8575,9.904,9.5153,9.5525,544400.0],["2009-10-26",9.5637,9.8743,9.4893,9.5674,520800.0],["2009-10-27",9.5841,9.6418,9.2047,9.2252,542000.0],["2009-10-28",9.2066,9.2233,8.7918,8.8402,618800.0],["2009-10-29",9.0782,9.0782,8.816,9.0317,578400.0],["2009-10-30",8.9592,9.0764,8.6151,8.6281,941600.0],["2009-11-02",8.6951,8.8234,8.4421,8.6504,479200.0],["2009-11-03",8.5556,8.8662,8.3268,8.8364,828400.0],["2009-11-04",8.9331,8.9908,8.4607,8.4738,837600.0],["2009-11-05",8.4849,8.5798,8.3436,8.4514,712000.0],["2009-11-06",8.3826,8.6021,8.258,8.5853,418400.0],["2009-11-09",8.6969,8.7174,8.63,8.6746,506400.0],["2009-11-10",8.6114,8.6951,8.5277,8.6709,329600.0],["2009-11-11",8.9145,9.0578,8.7639,8.9685,434000.0],["2009-11-12",8.9592,9.0206,8.5909,8.6188,416400.0],["2009-11-13",8.6393,8.6858,8.4254,8.5333,530800.0],["2009-11-16",8.6151,8.7211,8.5574,8.656,533600.0],["2009-11-17",8.5835,8.7341,8.537,8.5667,442400.0],["2009-11-18",8.5277,8.5426,8.4068,8.5035,494400.0],["2009-11-19",8.4254,8.4942,8.3026,8.351,580400.0],["2009-11-20",8.3194,8.3622,8.2766,8.3101,379600.0],["2009-11-23",8.4068,8.576,8.3975,8.5054,564000.0],["2009-11-24",8.5258,8.617,8.3715,8.4793,576400.0],["2009-11-25",8.5258,8.55,8.4644,8.5054,518800.0],["2009-11-27",8.2357,8.3677,8.1483,8.1483,322000.0],["2009-11-30",8.1706,8.178,7.9232,8.0627,744800.0],["2009-12-01",8.1557,8.2692,7.9437,8.191,622000.0],["2009-12-02",8.1948,8.5035,8.1948,8.4607,518800.0],["2009-12-03",8.457,8.6132,8.3752,8.4105,1488400.0],["2009-12-04",8.5835,8.6895,8.4198,8.5835,1229200.0],["2009-12-07",8.5835,8.6504,8.5295,8.5835,803200.0],["2009-12-08",8.3324,8.643,8.3324,8.5556,834400.0],["2009-12-09",8.5909,8.829,8.5519,8.8011,706400.0],["2009-12-10",8.829,8.829,8.6114,8.6932,516000.0],["2009-12-11",8.7137,8.7769,8.4124,8.4589,966800.0],["2009-12-14",8.5184,8.6021,8.3882,8.5965,514400.0],["2009-12-15",8.5891,8.6709,8.5333,8.5649,1056800.0],["2009-12-16",8.7025,8.8085,8.63,8.7788,633200.0],["2009-12-17",8.7137,8.7992,8.6653,8.7583,700000.0],["2009-12-18",8.8439,8.8439,8.6058,8.6914,1210400.0],["2009-12-21",8.6914,9.2642,8.6914,9.2419,1235200.0],["2009-12-22",9.3051,9.6064,9.2772,9.2958,1086800.0],["2009-12-23",9.3739,9.4948,9.3739,9.4576,635600.0],["2009-12-24",9.5041,9.5246,9.4502,9.4818,227600.0],["2009-12-28",9.506,9.5079,9.333,9.3944,442800.0],["2009-12-29",9.3981,9.4297,9.3014,9.3591,422800.0],["2009-12-30",9.3274,9.5544,9.3181,9.4651,464400.0],["2009-12-31",9.4483,9.5748,9.413,9.413,318000.0],["2010-01-04",9.5674,9.692,9.5506,9.6567,685600.0],["2010-01-05",9.5953,9.7236,9.5469,9.6325,514000.0],["2010-01-06",9.586,9.6343,9.4502,9.493,815600.0],["2010-01-07",9.4911,9.6957,9.4632,9.6288,567600.0],["2010-01-08",9.5785,9.718,9.519,9.6157,442800.0],["2010-01-11",9.6455,9.6455,9.3479,9.3944,465200.0],["2010-01-12",9.3051,9.4521,9.2661,9.3795,390000.0],["2010-01-13",9.4037,9.5265,9.3181,9.5041,357600.0],["2010-01-14",9.4483,9.5916,9.3033,9.5413,436000.0],["2010-01-15",9.5692,9.5692,9.0392,9.1489,786400.0],["2010-01-19",9.1694,9.3888,9.041,9.2716,491200.0],["2010-01-20",9.188,9.2642,8.9759,9.1452,594000.0],["2010-01-21",9.1396,9.1991,8.8904,8.9276,902400.0],["2010-01-22",8.9052,9.0354,8.5556,8.5928,607600.0],["2010-01-25",8.7379,8.8829,8.6337,8.855,403600.0],["2010-01-26",8.7862,9.1098,8.7137,8.9536,692400.0],["2010-01-27",8.8532,9.3107,8.8253,9.2586,1047200.0],["2010-01-28",8.9648,9.4074,8.9443,9.2177,738400.0],["2010-01-29",9.2828,9.4204,8.9815,9.0354,653200.0],["2010-02-01",9.0708,9.121,8.7862,8.8197,712400.0],["2010-02-02",8.8197,9.0392,8.7676,8.816,522800.0],["2010-02-03",8.8215,8.9015,8.643,8.7081,396400.0],["2010-02-04",8.6356,8.6728,8.1278,8.152,1301600.0],["2010-02-05",8.2022,8.2431,7.9623,8.2022,916400.0],["2010-02-08",8.2022,8.2022,8.0311,8.0999,597600.0],["2010-02-09",8.2189,8.3082,8.0106,8.139,368800.0],["2010-02-10",8.0776,8.3789,8.0478,8.3138,974400.0],["2010-02-11",8.2971,8.3566,8.2022,8.3473,203600.0],["2010-02-12",8.2394,8.2933,8.1483,8.2431,610800.0],["2010-02-16",8.2431,8.3175,8.1557,8.2729,525200.0],["2010-02-17",8.3324,8.3324,8.2096,8.2952,527600.0],["2010-02-18",8.2952,8.2952,8.1501,8.2933,244800.0],["2010-02-19",8.284,8.3938,8.258,8.3287,385600.0],["2010-02-22",8.3882,8.4124,8.2059,8.2357,552000.0],["2010-02-23",8.2413,8.3008,8.1111,8.2375,524000.0],["2010-02-24",8.2506,8.4217,8.1985,8.2413,574400.0],["2010-02-25",8.1073,8.1855,7.992,8.1111,461600.0],["2010-02-26",8.0962,8.1687,7.9976,8.0515,472800.0],["2010-03-01",8.0701,8.2543,7.9753,8.1985,681200.0],["2010-03-02",8.1985,8.2152,8.0237,8.0962,538800.0],["2010-03-03",8.0925,8.2208,8.0367,8.1483,560800.0],["2010-03-04",8.152,8.2208,8.0757,8.1427,292400.0],["2010-03-05",8.1836,8.3343,8.1259,8.3305,607600.0],["2010-03-08",8.3064,8.4551,8.2338,8.3715,489200.0],["2010-03-09",8.338,8.4868,8.3175,8.4142,558800.0],["2010-03-10",8.3919,8.6356,8.3603,8.6281,1032000.0],["2010-03-11",8.5649,8.6876,8.5221,8.6876,368800.0],["2010-03-12",8.7509,8.7527,8.5928,8.6374,373200.0],["2010-03-15",8.6356,8.6449,8.3975,8.444,281200.0],["2010-03-16",8.4254,8.4533,8.2729,8.3547,487200.0],["2010-03-17",8.3826,8.5891,8.3566,8.563,284000.0],["2010-03-18",8.5537,8.6095,8.2636,8.351,529200.0],["2010-03-19",8.1873,8.5258,8.1036,8.1873,766000.0],["2010-03-22",8.0999,8.0999,7.8321,7.8749,1568400.0],["2010-03-23",7.8395,7.8767,7.6126,7.7261,1648800.0],["2010-03-24",7.674,7.7484,7.6256,7.6461,773200.0],["2010-03-25",7.6982,7.7261,7.5643,7.5903,676800.0],["2010-03-26",7.6089,7.6703,7.4713,7.5289,682000.0],["2010-03-29",7.4601,7.5717,7.4396,7.5029,453600.0],["2010-03-30",7.5029,7.6145,7.4508,7.5159,919600.0],["2010-03-31",7.5159,7.5977,7.4489,7.4954,804800.0],["2010-04-01",7.5587,7.5773,7.3559,7.4192,466000.0],["2010-04-05",7.5438,7.6293,7.382,7.6293,620400.0],["2010-04-06",7.5921,7.8525,7.5921,7.8172,1366000.0],["2010-04-07",7.8618,7.9902,7.8618,7.9362,580800.0],["2010-04-08",7.8804,7.9697,7.7837,7.9325,368800.0],["2010-04-09",7.953,7.953,7.8302,7.8823,557200.0],["2010-04-12",7.9418,7.9734,7.8228,7.8674,499600.0],["2010-04-13",7.8135,7.8674,7.8116,7.8321,402000.0],["2010-04-14",7.886,7.9567,7.8191,7.94,923600.0],["2010-04-15",7.9102,8.1724,7.9102,8.152,780400.0],["2010-04-16",7.8879,8.1817,7.6145,8.005,822800.0],["2010-04-19",7.9344,8.1445,7.9065,8.1185,787600.0],["2010-04-20",8.1631,8.2561,8.0404,8.1241,616000.0],["2010-04-21",7.6238,7.8488,7.0621,7.3708,4258400.0],["2010-04-22",7.2648,7.2722,7.0732,7.1755,2565600.0],["2010-04-23",7.1607,7.2425,7.0453,7.222,949200.0],["2010-04-26",7.2946,7.4843,7.1774,7.1923,1052400.0],["2010-04-27",7.1718,7.3485,7.1309,7.1755,1210400.0],["2010-04-28",7.2388,7.3764,7.0528,7.077,733600.0],["2010-04-29",7.1848,7.4843,7.1662,7.4452,1152800.0],["2010-04-30",7.4248,7.4675,7.1328,7.3206,1000000.0],["2010-05-03",7.369,7.4285,7.2164,7.2834,907600.0],["2010-05-04",7.1644,7.289,7.1346,7.1774,622000.0],["2010-05-05",7.1402,7.1997,6.9933,7.0974,651600.0],["2010-05-06",7.0584,7.1049,6.3981,6.837,820000.0],["2010-05-07",6.8203,6.9523,6.6213,6.6399,1078000.0],["2010-05-10",7.0119,7.1067,6.7924,6.9523,617600.0],["2010-05-11",6.8649,7.0119,6.8128,6.9114,540400.0],["2010-05-12",6.9468,7.1049,6.9189,7.0974,610000.0],["2010-05-13",7.0881,7.1941,7.0193,7.09,513200.0],["2010-05-14",7.036,7.0528,6.7403,6.8352,578400.0],["2010-05-17",6.8631,6.943,6.6827,6.891,496800.0],["2010-05-18",6.9728,7.0342,6.7106,6.7887,773600.0],["2010-05-19",6.7626,6.8705,6.6343,6.7013,394000.0],["2010-05-20",6.4892,6.5952,6.1582,6.1768,1033600.0],["2010-05-21",6.0726,6.2865,6.0521,6.2084,821600.0],["2010-05-24",6.1823,6.1842,5.9945,6.0019,527200.0],["2010-05-25",5.9089,6.0242,5.7267,6.0038,940800.0],["2010-05-26",6.0596,6.1935,5.961,5.9908,550400.0],["2010-05-27",6.1489,6.2288,6.0298,6.2195,468400.0],["2010-05-28",6.1823,6.2307,6.0614,6.1582,604400.0],["2010-06-01",6.0968,6.1823,5.9443,5.9573,577600.0],["2010-06-02",5.9796,6.24,5.9275,6.2307,628800.0],["2010-06-03",6.1768,6.3218,6.1768,6.2363,588000.0],["2010-06-04",5.9889,6.1582,5.9275,5.9685,890000.0],["2010-06-07",6.0149,6.0912,5.8717,5.8829,1272400.0],["2010-06-08",5.9164,5.9777,5.7601,5.8327,920000.0],["2010-06-09",5.9052,5.9517,5.7973,5.8494,638800.0],["2010-06-10",5.9759,6.0782,5.8773,6.0745,652800.0],["2010-06-11",5.9703,6.2028,5.9703,6.1544,612800.0],["2010-06-14",6.227,6.3088,6.1154,6.1191,1031200.0],["2010-06-15",6.1507,6.4055,6.1191,6.3999,789200.0],["2010-06-16",6.3218,6.5506,6.3107,6.4557,519200.0],["2010-06-17",6.4371,6.4948,6.3442,6.4092,651200.0],["2010-06-18",6.4167,6.5078,6.346,6.426,1244000.0],["2010-06-21",6.4948,6.599,6.2567,6.2921,834800.0],["2010-06-22",6.2958,6.4632,6.2958,6.3051,774400.0],["2010-06-23",6.3088,6.3906,6.2437,6.2958,676000.0],["2010-06-24",6.2605,6.4836,6.2307,6.3144,663200.0],["2010-06-25",6.3628,6.599,6.3423,6.4743,1569200.0],["2010-06-28",6.5004,6.5692,6.4446,6.4855,593200.0],["2010-06-29",6.3609,6.3832,6.0094,6.0614,862000.0],["2010-06-30",6.0931,6.2121,5.9815,5.9926,550000.0],["2010-07-01",5.9926,6.0168,5.7099,5.7453,916800.0],["2010-07-02",5.7862,5.7862,5.55,5.5983,792400.0],["2010-07-06",5.7081,5.7787,5.4551,5.4849,786800.0],["2010-07-07",5.5053,5.6411,5.4681,5.6076,879600.0],["2010-07-08",5.6448,5.7025,5.5369,5.6448,903200.0],["2010-07-09",5.6113,5.7378,5.6113,5.7322,555200.0],["2010-07-12",5.6932,5.7453,5.5555,5.5648,616800.0],["2010-07-13",5.6392,5.8941,5.5946,5.8773,895600.0],["2010-07-14",5.8476,5.8476,5.7025,5.7527,577600.0],["2010-07-15",5.7713,5.7936,5.5797,5.7508,504000.0],["2010-07-16",5.6913,5.7229,5.5184,5.5258,896000.0],["2010-07-19",5.5463,5.5797,5.3919,5.5593,307200.0],["2010-07-20",5.4681,5.6355,5.4681,5.6206,681200.0],["2010-07-21",5.7285,5.7285,5.2691,5.2821,694400.0],["2010-07-22",5.1278,5.3286,4.992,5.2245,1578800.0],["2010-07-23",5.2245,5.5072,5.178,5.5053,1672400.0],["2010-07-26",5.537,5.8996,5.5146,5.8848,1148400.0],["2010-07-27",5.9108,6.0986,5.9108,5.9591,802400.0],["2010-07-28",5.9257,5.9908,5.7769,5.8271,708000.0],["2010-07-29",5.8494,5.948,5.7899,5.9108,453600.0],["2010-07-30",5.8178,5.9257,5.7564,5.8011,576000.0],["2010-08-02",5.9238,6.0447,5.868,5.9145,652800.0],["2010-08-03",5.8699,5.9034,5.7657,5.7769,445200.0],["2010-08-04",5.7918,5.8569,5.7062,5.8327,563200.0],["2010-08-05",5.8048,5.8662,5.775,5.8383,490400.0],["2010-08-06",5.7806,5.868,5.6932,5.7769,579600.0],["2010-08-09",5.7992,5.8587,5.7564,5.8364,350800.0],["2010-08-10",5.7564,5.8178,5.5965,5.6132,624000.0],["2010-08-11",5.5816,5.5816,5.2412,5.2673,1037200.0],["2010-08-12",5.1947,5.3063,5.1668,5.2282,662800.0],["2010-08-13",5.2152,5.2766,5.1631,5.1724,617600.0],["2010-08-16",5.1315,5.2821,5.1315,5.2077,443200.0],["2010-08-17",5.2747,5.4068,5.258,5.3528,582800.0],["2010-08-18",5.3584,5.4291,5.3082,5.3435,409600.0],["2010-08-19",5.3491,5.3677,5.2505,5.258,907600.0],["2010-08-20",5.2133,5.3063,5.0943,5.2524,1022800.0],["2010-08-23",5.284,5.3398,5.2226,5.2301,810000.0],["2010-08-24",5.1445,5.1538,5.0218,5.0348,1126400.0],["2010-08-25",4.9827,5.1557,4.9381,5.1315,1940000.0],["2010-08-26",5.1389,5.2505,5.1371,5.1426,628800.0],["2010-08-27",5.178,5.3621,5.1259,5.3547,518400.0],["2010-08-30",5.3472,5.3472,5.1092,5.1241,610000.0],["2010-08-31",5.1241,5.1873,5.0627,5.1371,1200400.0],["2010-09-01",5.2282,5.4347,5.2263,5.4309,558000.0],["2010-09-02",5.4458,5.4458,5.3063,5.3789,440000.0],["2010-09-03",5.4533,5.5779,5.4533,5.5537,305600.0],["2010-09-07",5.5165,5.5295,5.3063,5.3249,380800.0],["2010-09-08",5.3398,5.4068,5.3045,5.3435,407600.0],["2010-09-09",5.4272,5.4793,5.3231,5.3454,354000.0],["2010-09-10",5.3751,5.3956,5.3249,5.3584,265600.0],["2010-09-13",5.4402,5.8159,5.4402,5.7973,838400.0],["2010-09-14",5.7955,5.8029,5.656,5.6709,364000.0],["2010-09-15",5.643,5.6895,5.5165,5.6504,288800.0],["2010-09-16",5.6337,5.6337,5.5351,5.6058,264800.0],["2010-09-17",5.6671,5.669,5.4365,5.4365,964000.0],["2010-09-20",5.4533,5.5909,5.3714,5.5723,637200.0],["2010-09-21",5.5834,5.5872,5.4216,5.4365,356400.0],["2010-09-22",5.4291,5.4291,5.2821,5.3398,754400.0],["2010-09-23",5.3082,5.4272,5.2077,5.3844,687200.0],["2010-09-24",5.483,5.5611,5.3696,5.5444,551200.0],["2010-09-27",5.5593,5.5779,5.364,5.39,340000.0],["2010-09-28",5.3882,5.4514,5.2598,5.4309,369600.0],["2010-09-29",5.4105,5.4812,5.3379,5.4421,297200.0],["2010-09-30",5.4979,5.5779,5.4086,5.4179,435200.0],["2010-10-01",5.4626,5.5016,5.403,5.4663,307600.0],["2010-10-04",5.4663,5.4905,5.2319,5.3175,427200.0],["2010-10-05",5.3937,5.576,5.3249,5.55,319200.0],["2010-10-06",5.5109,5.5481,5.3249,5.377,485600.0],["2010-10-07",5.4012,5.4365,5.3082,5.3268,324000.0],["2010-10-08",5.351,5.4012,5.3026,5.3603,329200.0],["2010-10-11",5.351,5.4198,5.3472,5.4049,472400.0],["2010-10-12",5.3714,5.4421,5.3119,5.4105,281600.0],["2010-10-13",5.4477,5.5872,5.4142,5.55,442800.0],["2010-10-14",5.5593,5.6913,5.5276,5.6913,654000.0],["2010-10-15",5.7211,5.775,5.5481,5.5648,606400.0],["2010-10-18",5.576,5.7192,5.5611,5.6913,279600.0],["2010-10-19",5.6206,5.7062,5.4905,5.5295,490400.0],["2010-10-20",5.6616,5.7397,5.4998,5.5611,502800.0],["2010-10-21",5.6058,5.6076,5.3751,5.47,546000.0],["2010-10-22",5.4886,5.5351,5.3956,5.4272,285200.0],["2010-10-25",5.4588,5.5481,5.3937,5.5072,382800.0],["2010-10-26",5.4514,5.5462,5.4049,5.5109,444000.0],["2010-10-27",5.457,5.5797,5.4495,5.5686,596800.0],["2010-10-28",5.6151,5.6709,5.5779,5.6485,485600.0],["2010-10-29",5.6392,5.7862,5.6039,5.7601,715200.0],["2010-11-01",5.7955,5.8792,5.7248,5.7955,578800.0],["2010-11-02",5.8662,5.9387,5.8066,5.8978,340400.0],["2010-11-03",5.9164,5.9164,5.7546,5.8494,295600.0],["2010-11-04",5.9406,6.0912,5.9089,6.0838,357200.0],["2010-11-05",6.0949,6.4781,6.0633,6.4204,741600.0],["2010-11-08",6.3888,6.4167,6.3423,6.3609,277600.0],["2010-11-09",6.3702,6.3702,6.1563,6.1954,296000.0],["2010-11-10",6.2009,6.2772,6.1396,6.2716,257200.0],["2010-11-11",6.2009,6.253,6.1172,6.1656,177600.0],["2010-11-12",6.1005,6.134,6.0484,6.0577,181200.0],["2010-11-15",6.1079,6.1526,6.0205,6.054,164800.0],["2010-11-16",5.9963,6.0094,5.8252,5.8959,322000.0],["2010-11-17",5.9034,5.9089,5.788,5.8178,222000.0],["2010-11-18",5.8959,5.9182,5.8345,5.8587,305200.0],["2010-11-19",5.8345,5.8624,5.7992,5.8364,224800.0],["2010-11-22",5.8066,5.8085,5.6448,5.7192,204000.0],["2010-11-23",5.6467,5.7397,5.6355,5.656,233600.0],["2010-11-24",5.7006,5.7806,5.7006,5.7453,378000.0],["2010-11-26",5.7062,5.7341,5.6281,5.6671,76800.0],["2010-11-29",5.6374,5.6727,5.5481,5.6709,201600.0],["2010-11-30",5.602,5.6262,5.4495,5.5741,628400.0],["2010-12-01",5.6764,5.8513,5.6764,5.8252,478400.0],["2010-12-02",5.8438,5.9908,5.8234,5.9517,344800.0],["2010-12-03",5.9201,5.9815,5.8959,5.9443,456800.0],["2010-12-06",5.922,6.0447,5.8996,6.0317,295600.0],["2010-12-07",6.1061,6.2307,6.067,6.16,380000.0],["2010-12-08",6.1712,6.2623,6.1507,6.173,636000.0],["2010-12-09",6.2233,6.2233,6.1526,6.1675,208400.0],["2010-12-10",6.173,6.1991,6.0298,6.1842,637200.0],["2010-12-13",6.2028,6.2047,6.0875,6.1061,291600.0],["2010-12-14",6.1321,6.1544,6.0856,6.1228,252400.0],["2010-12-15",6.1191,6.253,6.0912,6.1135,498000.0],["2010-12-16",6.1303,6.2884,6.0391,6.2753,329600.0],["2010-12-17",6.2716,6.5097,6.1823,6.426,1343600.0],["2010-12-20",6.439,6.4688,6.346,6.3683,235200.0],["2010-12-21",6.3906,6.5562,6.3906,6.545,218800.0],["2010-12-22",6.5487,6.6213,6.532,6.5971,140400.0],["2010-12-23",6.5878,6.6343,6.5097,6.545,159600.0],["2010-12-27",6.5264,6.6269,6.4911,6.6157,106800.0],["2010-12-28",6.5655,6.6808,6.5655,6.6213,251200.0],["2010-12-29",6.625,6.6455,6.5599,6.5766,109200.0],["2010-12-30",6.5841,6.6473,6.5469,6.5897,170000.0],["2010-12-31",6.5692,6.5952,6.4799,6.5115,270800.0],["2011-01-03",6.5971,6.6771,6.5301,6.651,360000.0],["2011-01-04",6.692,6.692,6.5432,6.6362,413200.0],["2011-01-05",6.6269,6.7701,6.5804,6.7552,372000.0],["2011-01-06",6.7682,6.9802,6.7161,6.8352,396400.0],["2011-01-07",6.8575,6.8575,6.6306,6.7385,388400.0],["2011-01-10",6.7068,6.9133,6.6287,6.7887,388000.0],["2011-01-11",6.8352,6.8817,6.5841,6.6715,257200.0],["2011-01-12",6.7422,6.7757,6.6845,6.7366,312400.0],["2011-01-13",6.7589,6.8686,6.7236,6.7831,282800.0],["2011-01-14",6.8035,7.0156,6.7626,7.0044,503200.0],["2011-01-18",6.984,7.0974,6.9635,7.0453,444000.0],["2011-01-19",7.0044,7.0249,6.8742,6.8798,632000.0],["2011-01-20",6.8649,6.9449,6.7236,6.7385,269200.0],["2011-01-21",6.7942,6.8296,6.6957,6.7106,312400.0],["2011-01-24",6.7143,6.8166,6.6789,6.7106,432000.0],["2011-01-25",6.6734,6.731,6.638,6.7068,297200.0],["2011-01-26",7.3466,7.8302,7.2908,7.7986,2351600.0],["2011-01-27",7.6256,8.2227,7.5345,7.9883,1736800.0],["2011-01-28",7.9734,8.072,7.7186,7.7726,595600.0],["2011-01-31",7.8879,7.9437,7.7651,7.7744,569200.0],["2011-02-01",7.8563,8.1445,7.7595,8.0906,446800.0],["2011-02-02",8.0757,8.152,7.9678,7.979,232000.0],["2011-02-03",7.9548,7.9716,7.6982,7.7688,479600.0],["2011-02-04",7.7465,7.8098,7.5959,7.7595,414400.0],["2011-02-07",7.7819,7.9883,7.7521,7.979,267600.0],["2011-02-08",7.9567,7.9697,7.7075,7.7409,628400.0],["2011-02-09",7.6982,7.7707,7.6219,7.7707,293600.0],["2011-02-10",7.7186,7.7651,7.6349,7.7298,324400.0],["2011-02-11",7.6777,7.86,7.6386,7.8581,279600.0],["2011-02-14",7.8246,7.9474,7.8005,7.9288,242800.0],["2011-02-15",7.9139,7.9939,7.8544,7.8749,348400.0],["2011-02-16",7.8972,8.0813,7.8823,8.0218,616800.0],["2011-02-17",8.0013,8.1929,7.9567,8.098,390000.0],["2011-02-18",8.0887,8.2878,8.0236,8.0757,835600.0],["2011-02-22",7.9344,7.9772,7.5159,7.5233,742400.0],["2011-02-23",7.5289,7.5438,7.2536,7.2574,936000.0],["2011-02-24",7.2722,7.5605,7.2685,7.3094,860800.0],["2011-02-25",7.328,7.5345,7.2946,7.5345,591600.0],["2011-02-28",7.6126,7.6647,7.5364,7.6535,760400.0],["2011-03-01",7.7019,7.7019,7.4954,7.5066,804400.0],["2011-03-02",7.4768,7.7205,7.4527,7.6851,494400.0],["2011-03-03",7.7967,7.8897,7.7298,7.8879,572400.0],["2011-03-04",7.8879,7.899,7.8023,7.8972,695600.0],["2011-03-07",7.8972,7.9455,7.7707,7.9418,776800.0],["2011-03-08",7.94,8.059,7.793,8.0162,622000.0],["2011-03-09",7.9827,8.0553,7.8711,7.8916,1757600.0],["2011-03-10",7.7819,7.8116,7.6554,7.7112,727200.0],["2011-03-11",7.6386,7.6851,7.5847,7.62,567200.0],["2011-03-14",7.5252,7.6554,7.5252,7.6368,320400.0],["2011-03-15",7.5884,7.607,7.3262,7.5066,427200.0],["2011-03-16",7.4638,7.5066,7.2908,7.3169,327600.0],["2011-03-17",7.4601,7.4601,7.2592,7.302,526800.0],["2011-03-18",7.4303,7.6238,7.3541,7.5252,847200.0],["2011-03-21",7.6535,7.7447,7.5568,7.6033,354000.0],["2011-03-22",7.6219,7.6461,7.4173,7.4248,304000.0],["2011-03-23",7.4136,7.4229,7.2295,7.3448,504400.0],["2011-03-24",7.3969,7.4322,7.2927,7.3448,423600.0],["2011-03-25",7.3801,7.4601,7.3243,7.4415,976800.0],["2011-03-28",7.475,7.4973,7.4136,7.4638,746000.0],["2011-03-29",7.4489,7.5438,7.4099,7.4917,468000.0],["2011-03-30",7.4973,7.6461,7.4731,7.6386,658800.0],["2011-03-31",7.6145,7.7093,7.5903,7.7056,508400.0],["2011-04-01",7.7874,7.8581,7.7707,7.8432,495600.0],["2011-04-04",7.8377,7.8581,7.6963,7.7112,523600.0],["2011-04-05",7.6907,7.7186,7.6275,7.6814,375200.0],["2011-04-06",7.6796,7.6926,7.4954,7.6424,878400.0],["2011-04-07",7.6238,7.6777,7.4564,7.4954,366800.0],["2011-04-08",7.5196,7.5252,7.3076,7.3931,816000.0],["2011-04-11",7.3838,7.4434,7.3578,7.4303,520000.0],["2011-04-12",7.3504,7.3727,7.222,7.2257,1180000.0],["2011-04-13",7.2648,7.3373,6.9728,6.9933,1012400.0],["2011-04-14",6.9654,7.0639,6.9263,7.0249,577600.0],["2011-04-15",7.0007,7.1514,6.9635,7.0993,740400.0],["2011-04-18",6.9802,7.0956,6.9654,7.0453,681200.0],["2011-04-19",7.0788,7.183,7.0398,7.0565,767200.0],["2011-04-20",6.8631,6.8817,6.4185,6.6715,3117600.0],["2011-04-21",6.692,6.692,6.4725,6.5301,520400.0],["2011-04-25",6.5115,6.5952,6.5022,6.5562,423600.0],["2011-04-26",6.5878,6.6696,6.5562,6.5766,602800.0],["2011-04-27",6.5766,6.625,6.519,6.6101,360000.0],["2011-04-28",6.5859,6.7199,6.5692,6.6975,508800.0],["2011-04-29",6.7087,6.7366,6.6622,6.6678,344000.0],["2011-05-02",6.7013,6.7013,6.4874,6.4911,308000.0],["2011-05-03",6.4911,6.5636,6.4464,6.4743,316000.0],["2011-05-04",6.4632,6.4762,6.3404,6.3702,268000.0],["2011-05-05",6.3293,6.3739,6.1675,6.2549,291200.0],["2011-05-06",6.333,6.3758,6.2102,6.2493,246000.0],["2011-05-09",6.2363,6.2865,6.1786,6.2772,196000.0],["2011-05-10",6.3088,6.4316,6.266,6.359,373600.0],["2011-05-11",6.3181,6.3609,6.1024,6.2065,317200.0],["2011-05-12",6.173,6.4539,6.1396,6.333,396000.0],["2011-05-13",6.3367,6.3497,6.0317,6.0707,284400.0],["2011-05-16",6.041,6.1079,6.0038,6.028,316800.0],["2011-05-17",5.9852,5.9945,5.8587,5.922,506000.0],["2011-05-18",5.9461,6.134,5.9201,6.1172,717600.0],["2011-05-19",6.16,6.1972,6.0391,6.0614,261200.0],["2011-05-20",6.0242,6.1693,6.0242,6.0912,314000.0],["2011-05-23",6.0131,6.0819,5.9796,5.9852,266400.0],["2011-05-24",5.9833,6.0373,5.9647,6.0242,336400.0],["2011-05-25",6.0168,6.1433,5.987,6.0931,283600.0],["2011-05-26",6.0633,6.0912,5.9406,6.041,207200.0],["2011-05-27",6.0782,6.2121,6.0503,6.1879,274800.0],["2011-05-31",6.2586,6.2698,6.0968,6.1786,932000.0],["2011-06-01",6.1693,6.1693,5.9387,5.9722,641600.0],["2011-06-02",5.9945,6.0298,5.8587,5.9089,258000.0],["2011-06-03",5.8234,5.8978,5.7732,5.8104,278400.0],["2011-06-06",5.7843,5.8197,5.6727,5.6857,326800.0],["2011-06-07",5.7397,5.7769,5.6485,5.6746,313200.0],["2011-06-08",5.6467,5.7136,5.5202,5.5295,588800.0],["2011-06-09",5.5574,5.6244,5.5481,5.5983,414800.0],["2011-06-10",5.5611,5.5779,5.4123,5.4923,314000.0],["2011-06-13",5.5016,5.5184,5.3826,5.3956,544400.0],["2011-06-14",5.4458,5.5704,5.4402,5.537,533600.0],["2011-06-15",5.4737,5.5686,5.3789,5.4049,231200.0],["2011-06-16",5.4179,5.5035,5.3696,5.4086,388800.0],["2011-06-17",5.4588,5.5295,5.3956,5.4477,639200.0],["2011-06-20",5.4216,5.5146,5.4216,5.4588,352800.0],["2011-06-21",5.4644,5.5091,5.4235,5.4309,436000.0],["2011-06-22",5.3826,5.4849,5.3789,5.3844,296800.0],["2011-06-23",5.3286,5.3528,5.2449,5.3472,174400.0],["2011-06-24",5.3565,5.3714,5.1148,5.2096,1041600.0],["2011-06-27",5.1891,5.3175,5.1836,5.2766,312800.0],["2011-06-28",5.2989,5.3156,5.1631,5.2003,295200.0],["2011-06-29",5.2394,5.31,5.1426,5.2952,310000.0],["2011-06-30",5.3212,5.3937,5.2914,5.3584,308400.0],["2011-07-01",5.3435,5.4365,5.3435,5.3789,474000.0],["2011-07-05",5.3547,5.3826,5.2914,5.3175,298400.0],["2011-07-06",5.2821,5.3007,5.178,5.1947,474800.0],["2011-07-07",5.2431,5.4849,5.204,5.4756,943600.0],["2011-07-08",5.377,5.4235,5.2617,5.3007,480000.0],["2011-07-11",5.2189,5.2468,5.0813,5.1092,302800.0],["2011-07-12",5.0757,5.1743,5.0627,5.1482,599200.0],["2011-07-13",5.1724,5.2766,5.1259,5.1612,367200.0],["2011-07-14",5.1947,5.204,5.018,5.0497,409600.0],["2011-07-15",5.0887,5.0887,5.0143,5.0608,266400.0],["2011-07-18",5.0497,5.0683,4.8506,4.9362,336400.0],["2011-07-19",4.9511,5.0515,4.9288,5.0478,510000.0],["2011-07-20",5.2077,5.8773,5.2077,5.7378,2163600.0],["2011-07-21",5.7378,6.0447,5.7378,5.9517,762400.0],["2011-07-22",5.9759,6.0856,5.8941,5.9275,640000.0],["2011-07-25",5.8587,5.9443,5.8197,5.8587,529200.0],["2011-07-26",5.8401,5.8885,5.7229,5.7508,690000.0],["2011-07-27",5.736,5.7471,5.4663,5.4923,591200.0],["2011-07-28",5.4923,5.6523,5.4681,5.5462,608400.0],["2011-07-29",5.4849,5.6002,5.3807,5.483,433200.0],["2011-08-01",5.5834,5.6299,5.4012,5.4402,417600.0],["2011-08-02",5.3937,5.483,5.1743,5.1817,439200.0],["2011-08-03",5.1891,5.3919,5.1538,5.3156,534000.0],["2011-08-04",5.2505,5.3379,5.0459,5.0478,839600.0],["2011-08-05",5.1073,5.1966,4.8599,4.912,1042400.0],["2011-08-08",4.78,4.9083,4.2834,4.2834,803600.0],["2011-08-09",4.4266,4.966,4.1643,4.7074,1274000.0],["2011-08-10",4.527,4.5661,4.2239,4.2536,1276800.0],["2011-08-11",4.2908,4.5921,4.1606,4.4935,1751600.0],["2011-08-12",4.5735,4.6312,4.3224,4.3466,470000.0],["2011-08-15",4.4154,4.5289,4.3987,4.4638,794400.0],["2011-08-16",4.3819,4.4526,4.2964,4.3745,483600.0],["2011-08-17",4.4154,4.4973,4.3838,4.4024,1048800.0],["2011-08-18",4.2276,4.235,4.0416,4.0862,813200.0],["2011-08-19",4.0025,4.1048,3.9039,3.9207,681600.0],["2011-08-22",4.0434,4.0602,3.8575,3.8872,522400.0],["2011-08-23",3.8984,4.0992,3.8277,4.0955,454400.0],["2011-08-24",4.0918,4.2499,4.049,4.1625,433200.0],["2011-08-25",4.2239,4.2964,3.9914,4.0267,505200.0],["2011-08-26",3.9895,4.1216,3.9077,4.0806,282000.0],["2011-08-29",4.155,4.4266,4.1532,4.421,576000.0],["2011-08-30",4.3782,4.4359,4.2629,4.3726,463200.0],["2011-08-31",4.4191,4.4619,4.3429,4.4322,675600.0],["2011-09-01",4.4284,4.4787,4.1848,4.2053,522000.0],["2011-09-02",4.0658,4.1216,3.956,3.9616,766400.0],["2011-09-06",3.8165,3.9783,3.8054,3.9095,1062400.0],["2011-09-07",3.9914,4.1848,3.969,4.1588,434000.0],["2011-09-08",4.1048,4.1271,3.8835,3.8947,374800.0],["2011-09-09",3.824,3.8965,3.7849,3.8258,672400.0],["2011-09-12",3.757,3.8909,3.7552,3.8835,415200.0],["2011-09-13",3.9114,3.9709,3.7979,3.8184,684800.0],["2011-09-14",3.8705,3.9132,3.7421,3.8649,736800.0],["2011-09-15",3.9151,3.9988,3.8612,3.9839,563200.0],["2011-09-16",4.0174,4.0174,3.8761,4.0007,803200.0],["2011-09-19",3.9002,3.9095,3.8017,3.8612,456400.0],["2011-09-20",3.8723,3.9077,3.7254,3.7291,381600.0],["2011-09-21",3.7384,3.7682,3.5022,3.5059,928800.0],["2011-09-22",3.385,3.5413,3.3739,3.4036,946800.0],["2011-09-23",3.3943,3.5971,3.3943,3.5654,549200.0],["2011-09-26",3.625,3.6473,3.4762,3.6138,825200.0],["2011-09-27",3.731,3.8891,3.6938,3.731,937200.0],["2011-09-28",3.744,3.744,3.4334,3.4446,956800.0],["2011-09-29",3.5301,3.5636,3.4204,3.5468,652800.0],["2011-09-30",3.4743,3.5245,3.3292,3.3348,839600.0],["2011-10-03",3.3292,3.3925,3.16,3.16,1274400.0],["2011-10-04",3.1098,3.5189,3.1098,3.4985,876800.0],["2011-10-05",3.4929,3.4966,3.2976,3.4129,666400.0],["2011-10-06",3.3943,3.5654,3.3292,3.5599,420000.0],["2011-10-07",3.5747,3.5747,3.3627,3.385,556000.0],["2011-10-10",3.4725,3.6268,3.4725,3.625,552400.0],["2011-10-11",3.5729,3.6696,3.5487,3.6324,305600.0],["2011-10-12",3.6659,3.8519,3.6659,3.7942,522800.0],["2011-10-13",3.7514,3.7849,3.5878,3.6845,378400.0],["2011-10-14",3.7384,3.7496,3.6026,3.7105,296400.0],["2011-10-17",3.6696,3.6975,3.5338,3.5543,441200.0],["2011-10-18",3.5878,3.8091,3.545,3.7533,1074000.0],["2011-10-19",3.4408,3.5692,3.3739,3.4315,1110000.0],["2011-10-20",3.426,3.4483,3.2046,3.3534,786000.0],["2011-10-21",3.426,3.426,3.2827,3.359,861200.0],["2011-10-24",3.3832,3.5041,3.3516,3.478,1068000.0],["2011-10-25",3.4315,3.4632,3.3478,3.3534,1003200.0],["2011-10-26",3.4278,3.5989,3.4129,3.532,1333200.0],["2011-10-27",3.7998,4.0695,3.7403,4.0341,2942800.0],["2011-10-28",3.9802,4.1569,3.9802,4.0825,1835200.0],["2011-10-31",4.0769,4.1662,3.8575,3.8612,798800.0],["2011-11-01",3.6491,3.7607,3.5673,3.7049,1534400.0],["2011-11-02",3.7886,3.824,3.6845,3.7961,851600.0],["2011-11-03",3.863,3.8984,3.6919,3.757,1364800.0],["2011-11-04",3.7031,3.7273,3.5915,3.6603,856800.0],["2011-11-07",3.6398,3.744,3.6361,3.7198,1979600.0],["2011-11-08",3.7514,3.9095,3.7403,3.8668,1230400.0],["2011-11-09",3.731,3.7663,3.6082,3.6324,1177200.0],["2011-11-10",3.718,3.7905,3.7031,3.7719,1182400.0],["2011-11-11",3.8296,3.9765,3.8091,3.9486,1256800.0],["2011-11-14",3.6956,3.9486,3.6956,3.7831,632800.0],["2011-11-15",3.7533,3.8854,3.7124,3.8723,548400.0],["2011-11-16",3.8072,3.837,3.7514,3.7626,746000.0],["2011-11-17",3.7533,3.8147,3.7477,3.7849,1255200.0],["2011-11-18",3.8072,3.8258,3.7663,3.7886,572800.0],["2011-11-21",3.6938,3.7756,3.677,3.7328,816800.0],["2011-11-22",3.7161,3.7366,3.545,3.5524,424400.0],["2011-11-23",3.5041,3.5041,3.426,3.4353,539600.0],["2011-11-25",3.4092,3.5022,3.3962,3.4278,218000.0],["2011-11-28",3.5952,3.6584,3.5692,3.6436,606800.0],["2011-11-29",3.6473,3.677,3.584,3.6138,659600.0],["2011-11-30",3.8221,3.8519,3.664,3.85,1328800.0],["2011-12-01",3.8184,3.8686,3.7291,3.8351,589600.0],["2011-12-02",3.9058,4.0267,3.7421,3.7756,1480000.0],["2011-12-05",3.8723,4.0007,3.8444,3.9728,930000.0],["2011-12-06",3.9635,4.01,3.9226,3.9579,785200.0],["2011-12-07",3.9244,4.1011,3.8779,4.0825,720000.0],["2011-12-08",4.0267,4.0341,3.863,3.9039,813600.0],["2011-12-09",3.9281,4.1011,3.9114,4.0583,708800.0],["2011-12-12",3.9839,3.9839,3.7849,3.8351,850000.0],["2011-12-13",3.8872,3.9021,3.6826,3.7421,726400.0],["2011-12-14",3.6956,3.7514,3.6733,3.7012,1148800.0],["2011-12-15",3.7645,3.7849,3.7087,3.7533,558400.0],["2011-12-16",3.7738,3.8742,3.6808,3.718,1181200.0],["2011-12-19",3.7496,3.8091,3.5413,3.5599,526400.0],["2011-12-20",3.6473,3.7477,3.6231,3.7403,683600.0],["2011-12-21",3.7105,3.7496,3.6287,3.744,524000.0],["2011-12-22",3.7626,3.8854,3.7328,3.8519,400000.0],["2011-12-23",3.8779,3.8779,3.7682,3.7998,233200.0],["2011-12-27",3.7812,3.8333,3.7607,3.7793,262400.0],["2011-12-28",3.7793,3.7998,3.6882,3.6919,434800.0],["2011-12-29",3.7161,3.7924,3.7161,3.7812,376400.0],["2011-12-30",3.7645,3.7942,3.6956,3.757,512400.0],["2012-01-03",3.8668,3.9858,3.8649,3.9449,466800.0],["2012-01-04",3.917,3.9449,3.8649,3.9114,390800.0],["2012-01-05",3.8705,3.9783,3.8091,3.9225,275600.0],["2012-01-06",3.9207,3.9876,3.8556,3.9486,458800.0],["2012-01-09",3.9635,4.0341,3.9132,4.0155,647600.0],["2012-01-10",4.0825,4.1476,4.0546,4.1457,351600.0],["2012-01-11",4.1216,4.1402,4.0713,4.0955,508000.0],["2012-01-12",4.116,4.1941,4.0341,4.1625,411600.0],["2012-01-13",4.0806,4.2369,4.0751,4.1439,603600.0],["2012-01-17",4.1811,4.2313,4.1104,4.1364,751600.0],["2012-01-18",4.1383,4.315,4.1383,4.2871,625600.0],["2012-01-19",4.3094,4.5958,4.3094,4.5717,863600.0],["2012-01-20",4.5772,4.6702,4.5363,4.6535,434400.0],["2012-01-23",4.6312,4.726,4.6312,4.6795,378400.0],["2012-01-24",4.6405,4.7,4.5642,4.6089,758800.0],["2012-01-25",4.5512,4.5512,3.8686,3.9449,3835200.0],["2012-01-26",4.0937,4.2406,3.9821,4.0583,1632000.0],["2012-01-27",4.0546,4.0825,4.023,4.0695,875600.0],["2012-01-30",4.0453,4.1755,4.0062,4.1067,756000.0],["2012-01-31",4.1532,4.2815,4.0732,4.1383,1421600.0],["2012-02-01",4.1755,4.341,4.1588,4.3001,758000.0],["2012-02-02",4.3001,4.4303,4.2871,4.3522,768000.0],["2012-02-03",4.4396,4.6293,4.4061,4.5642,909600.0],["2012-02-06",4.5307,4.5772,4.4749,4.5066,493200.0],["2012-02-07",4.4898,4.4898,4.4024,4.4303,638400.0],["2012-02-08",4.4377,4.5549,4.4284,4.4861,603200.0],["2012-02-09",4.4973,4.5438,4.3857,4.3912,441200.0],["2012-02-10",4.3336,4.3782,4.2759,4.2908,332400.0],["2012-02-13",4.3578,4.4526,4.3578,4.421,369200.0],["2012-02-14",4.3764,4.3894,4.2369,4.328,499600.0],["2012-02-15",4.3447,4.3578,4.2555,4.2927,497200.0],["2012-02-16",4.2778,4.4694,4.2369,4.4563,451600.0],["2012-02-17",4.4638,4.488,4.4005,4.4359,382800.0],["2012-02-21",4.421,4.5047,4.3299,4.3596,505200.0],["2012-02-22",4.3522,4.3522,4.2387,4.2518,400400.0],["2012-02-23",4.2685,4.4043,4.2313,4.4043,426800.0],["2012-02-24",4.3894,4.4712,4.3708,4.4508,438400.0],["2012-02-27",4.4173,4.4731,4.3057,4.4229,449600.0],["2012-02-28",4.4229,4.6237,4.3894,4.5772,666400.0],["2012-02-29",4.5865,4.7,4.5661,4.5717,672000.0],["2012-03-01",4.7725,5.018,4.6461,4.6554,1991600.0],["2012-03-02",4.6647,4.7,4.5066,4.5233,679600.0],["2012-03-05",4.4954,4.5847,4.4526,4.5568,466000.0],["2012-03-06",4.4824,4.5159,4.3782,4.4154,419200.0],["2012-03-07",4.4396,4.4898,4.4024,4.4805,362800.0],["2012-03-08",4.5214,4.5363,4.4545,4.5214,339600.0],["2012-03-09",4.5233,4.7,4.4973,4.6647,525200.0],["2012-03-12",4.6609,4.6944,4.5754,4.6256,453200.0],["2012-03-13",4.6777,4.9046,4.6312,4.8878,990400.0],["2012-03-14",4.8916,4.979,4.8265,4.8599,599600.0],["2012-03-15",4.8711,5.0534,4.8432,5.0404,685600.0],["2012-03-16",5.0534,5.085,4.9901,5.0385,765600.0],["2012-03-19",5.0236,5.1501,4.9734,5.0236,772000.0],["2012-03-20",5.0069,5.1017,4.9567,5.059,695600.0],["2012-03-21",5.0776,5.1129,4.9976,5.0013,437600.0],["2012-03-22",4.9381,4.979,4.8376,4.8581,544800.0],["2012-03-23",4.8488,5.0255,4.8153,5.0032,799600.0],["2012-03-26",5.0701,5.1017,5.0236,5.059,592400.0],["2012-03-27",5.0534,5.1148,5.0032,5.005,359200.0],["2012-03-28",4.9994,5.0497,4.9195,4.9864,299600.0],["2012-03-29",4.9381,4.9994,4.8637,4.9585,261200.0],["2012-03-30",5.0013,5.0385,4.9325,4.9511,312400.0],["2012-04-02",4.9399,5.1073,4.899,5.1073,659600.0],["2012-04-03",5.0831,5.0831,4.9269,4.9529,580000.0],["2012-04-04",4.8655,4.9288,4.8153,4.8488,464800.0],["2012-04-05",4.8376,4.925,4.7948,4.8339,442400.0],["2012-04-09",4.7074,4.8004,4.6944,4.726,781600.0],["2012-04-10",4.7521,4.8172,4.6777,4.6814,786800.0],["2012-04-11",4.7707,4.819,4.6926,4.8116,538400.0],["2012-04-12",4.8209,4.9362,4.7948,4.8804,826000.0],["2012-04-13",4.8432,4.8451,4.6033,4.6144,792400.0],["2012-04-16",4.6609,4.7037,4.5698,4.6554,896400.0],["2012-04-17",4.7056,4.806,4.6628,4.726,684000.0],["2012-04-18",4.6498,4.6498,4.4191,4.5475,844800.0],["2012-04-19",4.5717,4.5958,4.4452,4.5475,848000.0],["2012-04-20",4.5921,4.6089,4.4861,4.5066,358400.0],["2012-04-23",4.4675,4.5066,4.4247,4.4935,667600.0],["2012-04-24",4.5084,4.5828,4.4675,4.5121,578400.0],["2012-04-25",4.5717,4.6572,4.4842,4.5233,624400.0],["2012-04-26",4.4973,4.5549,4.4768,4.5233,871600.0],["2012-04-27",4.527,4.6089,4.4433,4.6014,273200.0],["2012-04-30",4.5772,4.5772,4.4991,4.5103,360000.0],["2012-05-01",4.5214,4.6647,4.5103,4.5717,447200.0],["2012-05-02",4.5177,4.5233,4.4266,4.4805,284000.0],["2012-05-03",4.4675,4.4991,4.3652,4.3782,360000.0],["2012-05-04",4.3373,4.3485,4.2146,4.2722,426000.0],["2012-05-07",4.2406,4.289,4.2034,4.2127,780000.0],["2012-05-08",4.1625,4.2741,4.1439,4.2425,692000.0],["2012-05-09",4.1681,4.2201,4.1141,4.1997,596000.0],["2012-05-10",4.2555,4.2964,4.1643,4.1699,469200.0],["2012-05-11",4.049,4.1718,4.049,4.142,520000.0],["2012-05-14",4.0732,4.0862,4.0007,4.023,541600.0],["2012-05-15",4.0341,4.1383,4.0341,4.062,620000.0],["2012-05-16",4.0844,4.1346,3.9281,3.9318,556800.0],["2012-05-17",3.93,4.0137,3.904,3.93,462800.0],["2012-05-18",3.9244,3.9244,3.7756,3.8575,689200.0],["2012-05-21",3.8649,3.9542,3.8537,3.8798,520400.0],["2012-05-22",3.8928,3.9969,3.8519,3.8872,388400.0],["2012-05-23",3.8314,3.9114,3.77,3.8984,380000.0],["2012-05-24",3.9095,3.9597,3.8705,3.956,376800.0],["2012-05-25",3.9449,3.9969,3.9449,3.9616,415200.0],["2012-05-29",4.0025,4.0658,3.9876,4.0546,271200.0],["2012-05-30",3.9932,4.0379,3.9542,4.0211,381600.0],["2012-05-31",4.023,4.103,3.9821,4.0751,472000.0],["2012-06-01",3.9914,3.9914,3.8835,3.9077,543600.0],["2012-06-04",3.9281,3.9449,3.7998,3.8184,348800.0],["2012-06-05",3.8091,3.8891,3.7886,3.8575,508400.0],["2012-06-06",3.8668,3.9672,3.8668,3.9597,849200.0],["2012-06-07",4.0304,4.0862,3.9728,3.9858,598400.0],["2012-06-08",3.9746,4.0583,3.9244,4.0416,636000.0],["2012-06-11",4.0974,4.0974,3.9337,3.9356,584000.0],["2012-06-12",3.9579,4.0341,3.8946,4.0025,750400.0],["2012-06-13",3.9858,4.0416,3.9467,3.9653,308400.0],["2012-06-14",3.9653,3.9821,3.9132,3.9635,410400.0],["2012-06-15",3.9802,4.2015,3.9709,4.1848,742800.0],["2012-06-18",4.1402,4.155,4.0769,4.0806,510400.0],["2012-06-19",4.1234,4.2313,4.0453,4.222,518800.0],["2012-06-20",4.222,4.3187,4.1643,4.302,414800.0],["2012-06-21",4.2945,4.3075,4.1978,4.2071,566800.0],["2012-06-22",4.2518,4.3187,4.2425,4.3038,808400.0],["2012-06-25",4.2201,4.2443,4.2053,4.2164,443600.0],["2012-06-26",4.2239,4.2536,4.1922,4.2034,342000.0],["2012-06-27",4.2034,4.3113,4.1792,4.2927,377600.0],["2012-06-28",4.2257,4.2927,4.1904,4.2908,313200.0],["2012-06-29",4.4098,4.421,4.2852,4.3578,497200.0],["2012-07-02",4.3615,4.3615,4.2257,4.354,458000.0],["2012-07-03",4.3392,4.3392,4.2499,4.315,366400.0],["2012-07-05",4.2871,4.3131,4.2518,4.2573,434000.0],["2012-07-06",4.196,4.2592,4.196,4.248,262800.0],["2012-07-09",4.2164,4.2425,4.1867,4.1904,285600.0],["2012-07-10",4.2257,4.2294,4.0825,4.1141,466400.0],["2012-07-11",4.1216,4.2257,4.0844,4.196,264400.0],["2012-07-12",4.1606,4.1922,4.1141,4.1718,177600.0],["2012-07-13",4.1941,4.3243,4.1941,4.3131,142800.0],["2012-07-16",4.2871,4.2871,4.1532,4.1997,346800.0],["2012-07-17",4.2201,4.235,4.1216,4.2146,139600.0],["2012-07-18",4.1848,4.235,4.1755,4.2053,189200.0],["2012-07-19",4.2108,4.2108,4.0174,4.0602,356000.0],["2012-07-20",4.0193,4.0193,3.811,3.8519,707200.0],["2012-07-23",3.7626,3.7886,3.6919,3.7328,561200.0],["2012-07-24",3.7384,3.7384,3.5989,3.638,708800.0],["2012-07-25",3.7198,4.0007,3.6938,3.837,759200.0],["2012-07-26",3.9077,3.9077,3.7533,3.8072,507200.0],["2012-07-27",3.8389,3.9876,3.7682,3.9709,289200.0],["2012-07-30",3.9746,4.023,3.917,3.9542,635600.0],["2012-07-31",3.9337,3.9969,3.917,3.9635,414400.0],["2012-08-01",3.9876,3.9876,3.8165,3.8165,359600.0],["2012-08-02",3.7719,3.7942,3.6752,3.744,363200.0],["2012-08-03",3.8147,3.9709,3.8091,3.943,284400.0],["2012-08-06",3.956,4.0193,3.9449,3.969,196800.0],["2012-08-07",3.9895,4.0992,3.9746,4.0323,304000.0],["2012-08-08",4.0174,4.1104,4.0174,4.0862,292000.0],["2012-08-09",4.0862,4.155,4.0639,4.0806,253600.0],["2012-08-10",4.0676,4.1048,4.0286,4.0527,208400.0],["2012-08-13",4.0472,4.0751,3.969,4.0472,179600.0],["2012-08-14",4.0769,4.1067,4.01,4.0379,185600.0],["2012-08-15",4.0193,4.2146,4.0193,4.1178,827200.0],["2012-08-16",4.1197,4.3671,4.1178,4.3392,468800.0],["2012-08-17",4.341,4.3633,4.3057,4.3317,253200.0],["2012-08-20",4.3262,4.4024,4.3262,4.3801,141600.0],["2012-08-21",4.3912,4.5735,4.3875,4.4043,354000.0],["2012-08-22",4.3875,4.6702,4.3875,4.4861,812800.0],["2012-08-23",4.4768,4.5456,4.4656,4.4749,350000.0],["2012-08-24",4.4526,4.5066,4.4322,4.4601,161600.0],["2012-08-27",4.4768,4.5698,4.4694,4.4991,219200.0],["2012-08-28",4.4842,4.5772,4.4489,4.5345,310000.0],["2012-08-29",4.54,4.6144,4.5103,4.5754,235200.0],["2012-08-30",4.54,4.5661,4.501,4.5084,347200.0],["2012-08-31",4.5493,4.6051,4.5047,4.5772,597200.0],["2012-09-04",4.5586,4.6275,4.5066,4.5958,224400.0],["2012-09-05",4.6256,4.687,4.6089,4.62,270800.0],["2012-09-06",4.6647,4.8339,4.6256,4.8227,464800.0],["2012-09-07",4.8506,4.9548,4.8116,4.9232,294400.0],["2012-09-10",4.9176,4.9567,4.7688,4.7744,320800.0],["2012-09-11",4.793,4.8637,4.7465,4.8134,266400.0],["2012-09-12",4.8339,4.9381,4.8041,4.9381,171600.0],["2012-09-13",4.9399,5.1557,4.9083,5.0683,328400.0],["2012-09-14",5.1055,5.191,5.0906,5.1724,368800.0],["2012-09-17",5.1334,5.1352,4.9827,5.0459,249200.0],["2012-09-18",5.0385,5.1612,5.0013,5.0032,418000.0],["2012-09-19",5.0032,5.0125,4.8823,4.9474,491200.0],["2012-09-20",4.873,4.9046,4.7688,4.832,428000.0],["2012-09-21",4.9009,4.9027,4.8172,4.8265,1075200.0],["2012-09-24",4.793,4.899,4.7502,4.8413,244800.0],["2012-09-25",4.8637,4.886,4.7056,4.7056,261200.0],["2012-09-26",4.7074,4.7074,4.6182,4.6554,215200.0],["2012-09-27",4.6814,4.8209,4.6516,4.7874,238400.0],["2012-09-28",4.7576,4.7669,4.7093,4.7335,185600.0],["2012-10-01",4.7781,4.8525,4.7335,4.7911,283200.0],["2012-10-02",4.8023,4.8302,4.7632,4.8004,152400.0],["2012-10-03",4.8097,4.8376,4.6684,4.7112,271600.0],["2012-10-04",4.7298,4.8246,4.7167,4.8023,160000.0],["2012-10-05",4.832,4.9102,4.8004,4.8358,87200.0],["2012-10-08",4.8023,4.8358,4.7911,4.819,54800.0],["2012-10-09",4.8116,4.8134,4.7502,4.7651,144000.0],["2012-10-10",4.7651,4.819,4.7576,4.7948,118400.0],["2012-10-11",4.8544,4.8953,4.8153,4.8172,148800.0],["2012-10-12",4.806,4.806,4.7428,4.7725,258400.0],["2012-10-15",4.7893,4.8451,4.7595,4.8451,457200.0],["2012-10-16",4.8767,4.9901,4.8767,4.9343,538400.0],["2012-10-17",5.1166,5.4756,5.1166,5.2933,1163600.0],["2012-10-18",5.2059,5.2487,5.0497,5.0794,617200.0],["2012-10-19",5.0329,5.1055,4.9715,5.0441,486400.0],["2012-10-22",5.0422,5.2189,5.0422,5.1129,406400.0],["2012-10-23",5.0348,5.1241,4.992,5.0962,1378000.0],["2012-10-24",5.1203,5.1203,5.0515,5.0627,160800.0],["2012-10-25",5.1148,5.1501,5.0273,5.0441,367600.0],["2012-10-26",5.0236,5.0273,4.8358,4.8544,848800.0],["2012-10-31",4.8916,4.9976,4.8451,4.9939,482400.0],["2012-11-01",4.9269,5.0924,4.9269,5.0701,277200.0],["2012-11-02",5.0813,5.0813,4.979,5.0441,239600.0],["2012-11-05",5.0664,5.1724,5.0422,5.1687,266800.0],["2012-11-06",5.204,5.2226,5.1445,5.2077,405600.0],["2012-11-07",5.1185,5.1222,4.9846,4.9901,395200.0],["2012-11-08",4.9939,5.0292,4.9306,4.9325,314000.0],["2012-11-09",4.912,5.1073,4.899,5.0329,380400.0],["2012-11-12",5.0776,5.1148,4.9939,5.1129,300800.0],["2012-11-13",5.0831,5.2245,5.0776,5.1389,474400.0],["2012-11-14",5.1668,5.1668,5.0255,5.0497,347600.0],["2012-11-15",5.0329,5.0869,5.0218,5.0608,297600.0],["2012-11-16",5.0534,5.0906,4.9474,5.0776,441600.0],["2012-11-19",5.1668,5.2245,5.1073,5.2115,313200.0],["2012-11-20",5.2059,5.2542,5.1705,5.2077,491600.0],["2012-11-21",5.2152,5.2152,5.0924,5.2096,469600.0],["2012-11-23",5.2412,5.2654,5.2226,5.2654,138400.0],["2012-11-26",5.2282,5.3045,5.1873,5.2989,330000.0],["2012-11-27",5.2933,5.3696,5.1854,5.3156,383600.0],["2012-11-28",5.3026,5.3193,5.2263,5.2952,284000.0],["2012-11-29",5.3361,5.364,5.2152,5.2635,198400.0],["2012-11-30",5.2747,5.2933,5.1761,5.2766,534800.0],["2012-12-03",5.3398,5.3937,5.2059,5.2449,451200.0],["2012-12-04",5.2356,5.2635,5.204,5.2524,345200.0],["2012-12-05",5.2747,5.3584,5.2394,5.3398,365200.0],["2012-12-06",5.3342,5.3584,5.2933,5.3472,297200.0],["2012-12-07",5.3677,5.3937,5.3249,5.3398,390800.0],["2012-12-10",5.3454,5.3919,5.3193,5.3882,324000.0],["2012-12-11",5.3975,5.5295,5.3807,5.5146,274000.0],["2012-12-12",5.5574,5.5741,5.4849,5.5016,346800.0],["2012-12-13",5.4998,5.576,5.4998,5.55,238800.0],["2012-12-14",5.5351,5.5704,5.5109,5.5444,304800.0],["2012-12-17",5.5593,5.6876,5.5556,5.682,300800.0],["2012-12-18",5.6876,5.7546,5.6802,5.7174,311600.0],["2012-12-19",5.7192,5.8011,5.6653,5.7564,257200.0],["2012-12-20",5.7732,5.8717,5.7434,5.8271,306000.0],["2012-12-21",5.7527,5.8252,5.6337,5.7973,1171200.0],["2012-12-24",5.8308,5.8308,5.7508,5.8085,204400.0],["2012-12-26",5.8271,5.8308,5.7564,5.7843,149200.0],["2012-12-27",5.7434,5.8401,5.6225,5.829,459600.0],["2012-12-28",5.775,6.0001,5.7397,5.9647,684800.0],["2012-12-31",5.9573,6.0614,5.9034,5.9759,690000.0],["2013-01-02",6.1321,6.1637,5.9127,6.1414,1020000.0],["2013-01-03",6.2586,6.2865,6.1061,6.2177,1008800.0],["2013-01-04",6.2623,6.2995,6.16,6.253,1407200.0],["2013-01-07",6.24,6.24,6.0893,6.1489,786000.0],["2013-01-08",6.1284,6.1879,6.0633,6.1284,1006800.0],["2013-01-09",6.1433,6.1842,6.0986,6.1768,744800.0],["2013-01-10",6.24,6.4167,6.2084,6.3869,1414400.0],["2013-01-11",6.3609,6.4055,6.3088,6.3218,668800.0],["2013-01-14",6.3144,6.3311,6.2865,6.3237,336400.0],["2013-01-15",6.2939,6.3962,6.2772,6.3832,500000.0],["2013-01-16",6.3851,6.5004,6.3795,6.4483,604000.0],["2013-01-17",6.4967,6.5952,6.4967,6.5487,354800.0],["2013-01-18",6.5766,6.6882,6.5766,6.6641,621600.0],["2013-01-22",6.6975,6.9728,6.6975,6.9319,1073600.0],["2013-01-23",6.9393,6.9877,6.8091,6.9393,1074000.0],["2013-01-24",6.9449,7.0751,6.9244,7.0156,633600.0],["2013-01-25",7.0305,7.0621,6.9337,7.0528,772800.0],["2013-01-28",7.0881,7.1681,6.9784,7.1253,717200.0],["2013-01-29",7.1235,7.2202,7.103,7.2071,549200.0],["2013-01-30",7.3987,7.5494,7.235,7.2722,1492800.0],["2013-01-31",7.2425,7.2536,7.116,7.2034,1376400.0],["2013-02-01",7.2629,7.5866,7.2611,7.5624,1598000.0],["2013-02-04",7.5568,7.6015,7.369,7.514,1261600.0],["2013-02-05",7.5475,7.7112,7.5047,7.6256,1136000.0],["2013-02-06",7.568,7.6442,7.5326,7.6312,941200.0],["2013-02-07",7.6517,7.7242,7.5624,7.7,836400.0],["2013-02-08",7.6963,7.7707,7.6796,7.7149,655600.0],["2013-02-11",7.7149,7.8302,7.6721,7.7633,697600.0],["2013-02-12",7.7558,7.9158,7.7223,7.7316,810000.0],["2013-02-13",7.767,7.8786,7.6703,7.7595,959600.0],["2013-02-14",7.7409,7.8674,7.7409,7.806,676400.0],["2013-02-15",7.8432,7.847,7.5475,7.6275,1502800.0],["2013-02-19",7.6256,7.8339,7.6052,7.7037,1490400.0],["2013-02-20",7.6498,7.7186,7.5717,7.5828,1319200.0],["2013-02-21",7.555,7.555,7.0677,7.1607,1580800.0],["2013-02-22",7.2146,7.328,7.1848,7.3094,1346000.0],["2013-02-25",7.3801,7.4341,7.129,7.129,962000.0],["2013-02-26",7.1551,7.2164,7.0584,7.0918,705200.0],["2013-02-27",7.0751,7.3355,7.0751,7.2685,688800.0],["2013-02-28",7.2685,7.289,7.1681,7.1737,951600.0],["2013-03-01",7.1104,7.1718,6.9375,7.1309,878800.0],["2013-03-04",7.0714,7.1421,6.9821,7.0472,1186800.0],["2013-03-05",7.09,7.3001,7.09,7.2202,687200.0],["2013-03-06",7.2927,7.2927,7.1197,7.2239,650400.0],["2013-03-07",7.2406,7.3838,7.1532,7.3597,648800.0],["2013-03-08",7.408,7.4452,7.3299,7.3299,583200.0],["2013-03-11",7.3466,7.3466,7.2313,7.3094,1168400.0],["2013-03-12",7.2834,7.3578,7.2071,7.2815,544000.0],["2013-03-13",7.2741,7.3039,7.2443,7.2611,300400.0],["2013-03-14",7.2983,7.4043,7.2983,7.382,516400.0],["2013-03-15",7.3894,7.3969,7.2908,7.3559,838800.0],["2013-03-18",7.2536,7.2629,7.0565,7.0956,784800.0],["2013-03-19",7.1365,7.1495,6.8277,6.8817,988400.0],["2013-03-20",6.943,6.9988,6.8854,6.9561,400800.0],["2013-03-21",6.8891,6.8891,6.5283,6.5562,1266800.0],["2013-03-22",6.5897,6.6027,6.4688,6.5208,590400.0],["2013-03-25",6.532,6.6138,6.3702,6.4167,647200.0],["2013-03-26",6.4781,6.5115,6.3665,6.4241,564000.0],["2013-03-27",6.3628,6.4241,6.2642,6.3758,584000.0],["2013-03-28",6.3869,6.4074,6.3088,6.3795,501200.0],["2013-04-01",6.3776,6.4241,6.2326,6.266,598800.0],["2013-04-02",6.2753,6.3274,6.2344,6.2493,767200.0],["2013-04-03",6.253,6.2549,6.1079,6.147,1163200.0],["2013-04-04",6.1693,6.1712,6.1172,6.1656,869200.0],["2013-04-05",6.1024,6.1321,6.0447,6.1024,909200.0],["2013-04-08",6.1377,6.2419,6.0559,6.2363,840400.0],["2013-04-09",6.2381,6.2977,6.16,6.2363,660400.0],["2013-04-10",6.1879,6.3906,6.1879,6.3572,1054800.0],["2013-04-11",6.3293,6.346,6.1954,6.2065,714000.0],["2013-04-12",6.1619,6.1805,6.0242,6.0466,500800.0],["2013-04-15",6.0149,6.0707,5.9294,5.9777,1008800.0],["2013-04-16",5.987,6.1377,5.9777,6.067,978000.0],["2013-04-17",5.9517,6.0652,5.7992,6.0112,1254000.0],["2013-04-18",5.9387,6.0261,5.775,5.8122,1210000.0],["2013-04-19",5.8159,5.868,5.7397,5.8606,554400.0],["2013-04-22",5.8606,5.8606,5.7062,5.8308,876800.0],["2013-04-23",5.868,5.9461,5.855,5.9424,1003200.0],["2013-04-24",5.9294,6.1024,5.9294,6.0819,662400.0],["2013-04-25",6.0912,6.1898,6.0745,6.1563,696000.0],["2013-04-26",6.1563,6.1879,6.08,6.1582,591600.0],["2013-04-29",6.1879,6.2065,6.1805,6.1972,353600.0],["2013-04-30",6.1972,6.2791,6.1898,6.2791,462800.0],["2013-05-01",6.2846,6.2846,6.0317,6.0354,695200.0],["2013-05-02",6.0652,6.2474,6.0224,6.2177,416800.0],["2013-05-03",6.3088,6.3795,6.2846,6.2939,319200.0],["2013-05-06",6.2791,6.3163,6.173,6.1823,512400.0],["2013-05-07",6.2065,6.2865,6.1544,6.24,443200.0],["2013-05-08",6.2233,6.3181,6.1935,6.3144,930000.0],["2013-05-09",6.3088,6.3628,6.2958,6.3256,369200.0],["2013-05-10",6.3293,6.3906,6.2902,6.3758,277200.0],["2013-05-13",6.3218,6.4111,6.2512,6.3386,512000.0],["2013-05-14",6.3386,6.6938,6.3367,6.6901,1189600.0],["2013-05-15",6.6715,6.7236,6.5636,6.612,766000.0],["2013-05-16",6.5841,6.6808,6.5562,6.6157,375200.0],["2013-05-17",6.625,6.7998,6.6083,6.7254,528400.0],["2013-05-20",6.6975,6.8054,6.6752,6.744,720400.0],["2013-05-21",6.7403,6.7664,6.6343,6.6455,418000.0],["2013-05-22",6.6529,6.7236,6.426,6.4409,732800.0],["2013-05-23",6.4037,6.4613,6.2623,6.3665,769200.0],["2013-05-24",6.3237,6.3758,6.2735,6.3367,518400.0],["2013-05-28",6.4557,6.5636,6.359,6.4483,536400.0],["2013-05-29",6.4092,6.5897,6.3795,6.5711,504400.0],["2013-05-30",6.5878,6.6752,6.5171,6.6324,556800.0],["2013-05-31",6.6157,6.7217,6.6157,6.6417,1049600.0],["2013-06-03",6.6696,6.6938,6.4595,6.5841,674400.0],["2013-06-04",6.6027,6.6585,6.4985,6.545,609600.0],["2013-06-05",6.532,6.5469,6.2549,6.266,681600.0],["2013-06-06",6.2586,6.3888,6.2307,6.3869,343200.0],["2013-06-07",6.4371,6.5097,6.3572,6.4725,292000.0],["2013-06-10",6.5022,6.5115,6.3925,6.5022,316400.0],["2013-06-11",6.4185,6.4185,6.1768,6.1954,794000.0],["2013-06-12",6.266,6.266,6.054,6.0838,753200.0],["2013-06-13",6.0819,6.3665,6.0689,6.3609,304800.0],["2013-06-14",6.3423,6.359,6.1935,6.2047,210000.0],["2013-06-17",6.2772,6.3367,6.1823,6.24,225600.0],["2013-06-18",6.2623,6.4892,6.2623,6.452,897600.0],["2013-06-19",6.4632,6.4632,6.333,6.3386,217600.0],["2013-06-20",6.2456,6.2456,6.0428,6.0931,550800.0],["2013-06-21",6.1321,6.1321,5.9666,6.0447,916000.0],["2013-06-24",5.9517,5.987,5.8104,5.8978,554800.0],["2013-06-25",5.9684,6.0168,5.9052,5.9945,307200.0],["2013-06-26",6.0373,6.0373,5.6653,5.6727,1011200.0],["2013-06-27",5.7081,5.9666,5.6616,5.9498,748000.0],["2013-06-28",5.9108,5.9554,5.8792,5.8792,811200.0],["2013-07-01",5.9201,6.0614,5.9089,5.9257,572800.0],["2013-07-02",5.9071,6.0298,5.8662,5.922,542800.0],["2013-07-03",5.8624,5.9722,5.8215,5.9647,168000.0],["2013-07-05",5.9536,6.1321,5.9536,6.1079,705600.0],["2013-07-08",6.1321,6.1879,6.1172,6.1563,575200.0],["2013-07-09",6.2009,6.2233,6.147,6.2009,675200.0],["2013-07-10",6.1991,6.266,6.1842,6.2288,496000.0],["2013-07-11",6.3386,6.3423,6.2474,6.3032,744000.0],["2013-07-12",6.3163,6.4204,6.3125,6.3423,856000.0],["2013-07-15",6.1191,6.4092,6.0614,6.3795,863600.0],["2013-07-16",6.3683,6.3999,6.1935,6.2028,740800.0],["2013-07-17",5.6671,5.9666,5.483,5.8383,3110800.0],["2013-07-18",5.9201,6.1191,5.775,5.7806,1073600.0],["2013-07-19",5.7453,5.8029,5.7415,5.7639,807600.0],["2013-07-22",5.7583,5.8922,5.7546,5.855,602400.0],["2013-07-23",5.8513,5.9498,5.8327,5.9443,663600.0],["2013-07-24",5.9908,6.0856,5.961,6.0726,875200.0],["2013-07-25",6.041,6.1637,5.9592,6.1619,821200.0],["2013-07-26",6.1172,6.24,6.0856,6.1842,805200.0],["2013-07-29",6.1637,6.2084,6.1358,6.1507,504000.0],["2013-07-30",6.1191,6.2419,6.1024,6.1712,732000.0],["2013-07-31",6.1768,6.3088,6.1675,6.24,590000.0],["2013-08-01",6.3237,6.4204,6.266,6.3869,664000.0],["2013-08-02",6.3702,6.4334,6.3107,6.3832,548000.0],["2013-08-05",6.3553,6.4613,6.3311,6.3851,461600.0],["2013-08-06",6.3721,6.3981,6.3125,6.3404,388800.0],["2013-08-07",6.2958,6.3367,6.1693,6.2735,608000.0],["2013-08-08",6.3237,6.3906,6.214,6.2251,510000.0],["2013-08-09",6.2009,6.2865,6.1284,6.2456,895200.0],["2013-08-12",6.1954,6.2902,6.1823,6.2865,452800.0],["2013-08-13",6.3107,6.3962,6.2772,6.359,281200.0],["2013-08-14",6.359,6.4446,6.2902,6.3051,426800.0],["2013-08-15",6.2288,6.2735,6.1396,6.1935,296800.0],["2013-08-16",6.1805,6.333,6.1749,6.1842,368400.0],["2013-08-19",6.1916,6.2028,6.0447,6.054,350000.0],["2013-08-20",6.0633,6.2288,6.0447,6.2028,240400.0],["2013-08-21",6.1712,6.24,6.0763,6.1526,316400.0],["2013-08-22",6.1935,6.3497,6.1935,6.2939,292400.0],["2013-08-23",6.32,6.32,6.1823,6.2735,230400.0],["2013-08-26",6.2753,6.3144,6.2065,6.2214,346800.0],["2013-08-27",6.1284,6.2363,6.0745,6.1656,613200.0],["2013-08-28",6.1433,6.2084,6.0652,6.0652,240400.0],["2013-08-29",6.0577,6.1433,6.0019,6.0726,317600.0],["2013-08-30",6.0652,6.0726,6.0149,6.0466,776800.0],["2013-09-03",6.1321,6.2233,6.0391,6.1042,370400.0],["2013-09-04",6.1024,6.2958,6.0726,6.2791,352800.0],["2013-09-05",6.2977,6.426,6.2512,6.3683,274400.0],["2013-09-06",6.3981,6.5097,6.3032,6.4781,361600.0],["2013-09-09",6.5022,6.5952,6.465,6.5097,330800.0],["2013-09-10",6.5599,6.6715,6.5413,6.6659,342000.0],["2013-09-11",6.6064,6.7533,6.5971,6.7217,464400.0],["2013-09-12",6.7217,6.7533,6.5878,6.6287,310800.0],["2013-09-13",6.651,6.6864,6.5618,6.6176,186400.0],["2013-09-16",6.6957,6.7161,6.5971,6.6566,248400.0],["2013-09-17",6.6548,6.7106,6.612,6.6473,327600.0],["2013-09-18",6.6306,6.6641,6.532,6.5897,472800.0],["2013-09-19",6.599,6.6064,6.4836,6.5506,560800.0],["2013-09-20",6.5822,6.6083,6.4204,6.4743,691600.0],["2013-09-23",6.439,6.506,6.3813,6.4725,194800.0],["2013-09-24",6.4967,6.5692,6.4018,6.4576,252400.0],["2013-09-25",6.4502,6.5785,6.4278,6.4911,160400.0],["2013-09-26",6.4929,6.5785,6.4074,6.4967,294000.0],["2013-09-27",6.4371,6.5153,6.3999,6.4297,203600.0],["2013-09-30",6.3423,6.439,6.3349,6.3776,605600.0],["2013-10-01",6.4018,6.5004,6.3553,6.3981,435200.0],["2013-10-02",6.333,6.3683,6.2065,6.2456,439200.0],["2013-10-03",6.2177,6.2307,6.0484,6.1079,365600.0],["2013-10-04",5.9889,6.1414,5.9071,6.0968,416400.0],["2013-10-07",6.0131,6.1079,6.0019,6.0745,276000.0],["2013-10-08",6.0689,6.1693,5.9963,6.0131,224800.0],["2013-10-09",6.0317,6.1172,5.9852,6.0131,299200.0],["2013-10-10",6.1042,6.2102,6.1042,6.1972,210400.0],["2013-10-11",6.1916,6.2902,6.1656,6.2884,240000.0],["2013-10-14",6.2288,6.372,6.227,6.3683,233200.0],["2013-10-15",6.3628,6.426,6.2809,6.3125,337200.0],["2013-10-16",6.6771,6.7849,6.5357,6.731,1452000.0],["2013-10-17",6.7143,6.8984,6.6659,6.8817,1046000.0],["2013-10-18",6.9151,7.0323,6.8612,7.0063,359600.0],["2013-10-21",7.0007,7.1123,6.9672,7.0584,396800.0],["2013-10-22",7.0993,7.2239,6.9877,7.0119,385200.0],["2013-10-23",6.9672,6.9821,6.798,6.8705,361600.0],["2013-10-24",6.904,6.9877,6.85,6.9672,206400.0],["2013-10-25",6.997,7.0584,6.8891,6.9951,528800.0],["2013-10-28",6.9877,6.9933,6.8854,6.9133,396800.0],["2013-10-29",6.9189,6.9598,6.8128,6.8631,495200.0],["2013-10-30",6.8631,6.8631,6.7478,6.7682,528800.0],["2013-10-31",6.7478,6.7998,6.6659,6.6752,252000.0],["2013-11-01",6.6622,6.6827,6.506,6.612,556400.0],["2013-11-04",6.6213,6.6362,6.5227,6.5655,353600.0],["2013-11-05",6.5246,6.6622,6.5153,6.5394,288000.0],["2013-11-06",6.5952,6.6064,6.4892,6.5264,267200.0],["2013-11-07",6.5562,6.5562,6.3962,6.4037,308000.0],["2013-11-08",6.3683,6.5859,6.3497,6.5469,263600.0],["2013-11-11",6.545,6.6324,6.4836,6.5413,192000.0],["2013-11-12",6.532,6.5618,6.4353,6.5097,215200.0],["2013-11-13",6.4706,6.6566,6.4111,6.638,157200.0],["2013-11-14",6.6548,6.6678,6.5543,6.6324,100800.0],["2013-11-15",6.6194,6.6696,6.6101,6.6622,122800.0],["2013-11-18",6.6734,6.7868,6.6734,6.7273,158000.0],["2013-11-19",6.7273,6.7757,6.5711,6.6194,159200.0],["2013-11-20",6.6362,6.7106,6.5859,6.6678,76400.0],["2013-11-21",6.7106,6.8538,6.6696,6.8203,158800.0],["2013-11-22",6.811,6.9077,6.7143,6.8612,142800.0],["2013-11-25",6.8798,7.0063,6.8538,6.9933,182000.0],["2013-11-26",6.997,7.0602,6.9412,7.0063,216000.0],["2013-11-27",7.0249,7.0658,7.0026,7.0472,150400.0],["2013-11-29",7.0677,7.1123,6.9914,7.0714,82800.0],["2013-12-02",7.0565,7.0732,6.9709,7.0063,264400.0],["2013-12-03",6.9728,7.1086,6.8817,6.9635,311600.0],["2013-12-04",6.9133,7.0677,6.9021,7.0342,404000.0],["2013-12-05",7.0044,7.1253,6.984,6.997,319600.0],["2013-12-06",7.0993,7.1216,7.0267,7.0677,194000.0],["2013-12-09",7.0937,7.0937,6.9672,7.0472,170000.0],["2013-12-10",7.0174,7.0677,6.9319,6.9635,216400.0],["2013-12-11",6.9189,7.0249,6.8649,6.9133,368000.0],["2013-12-12",6.9114,6.9393,6.8463,6.8872,232400.0],["2013-12-13",6.9096,7.0081,6.8854,6.9412,135600.0],["2013-12-16",6.9635,7.0788,6.9449,7.0584,179600.0],["2013-12-17",7.0546,7.0677,6.9709,7.0305,125200.0],["2013-12-18",7.0342,7.0677,6.9096,7.0677,266800.0],["2013-12-19",7.0658,7.1104,7.0305,7.0825,218400.0],["2013-12-20",7.0993,7.3745,7.09,7.3448,709600.0],["2013-12-23",7.3652,7.3931,7.3001,7.3466,201200.0],["2013-12-24",7.3448,7.382,7.2518,7.2685,106000.0],["2013-12-26",7.2946,7.3634,7.2908,7.3187,222400.0],["2013-12-27",7.3429,7.3913,7.2481,7.3039,162000.0],["2013-12-30",7.3113,7.3708,7.2183,7.2667,109200.0],["2013-12-31",7.2834,7.3876,7.2667,7.3559,183600.0],["2014-01-02",7.3113,7.3448,7.2462,7.2834,269200.0],["2014-01-03",7.289,7.3559,7.2332,7.2815,160400.0],["2014-01-06",7.2983,7.3392,7.1532,7.2071,228400.0],["2014-01-07",7.2332,7.6256,7.2332,7.4043,518800.0],["2014-01-08",7.3801,7.5233,7.3001,7.3615,715600.0],["2014-01-09",7.3894,7.4806,7.2555,7.2853,463200.0],["2014-01-10",7.3094,7.3857,7.183,7.3113,374000.0],["2014-01-13",7.328,7.3894,7.2183,7.276,404000.0],["2014-01-14",7.328,7.4694,7.2443,7.3727,309200.0],["2014-01-15",7.4099,7.5605,7.3894,7.5568,234000.0],["2014-01-16",7.5438,7.5438,7.4173,7.475,154000.0],["2014-01-17",7.4917,7.501,7.3466,7.3876,232800.0],["2014-01-21",7.4471,7.4471,7.3429,7.3857,239200.0],["2014-01-22",7.3857,7.5326,7.3206,7.4694,224800.0],["2014-01-23",7.4155,7.4155,7.2667,7.3411,361600.0],["2014-01-24",7.2648,7.2648,6.9988,7.0677,440000.0],["2014-01-27",7.09,7.1049,6.8556,6.9058,167600.0],["2014-01-28",6.9393,7.1011,6.8779,7.0639,398000.0],["2014-01-29",7.2815,7.7447,7.2611,7.2927,1240800.0],["2014-01-30",7.3987,7.6405,7.2741,7.4638,575200.0],["2014-01-31",7.3187,7.395,7.2499,7.3057,513600.0],["2014-02-03",7.328,7.3429,6.9523,6.9951,545200.0],["2014-02-04",7.0639,7.1699,6.9542,7.0677,274000.0],["2014-02-05",7.0137,7.0788,6.9058,6.9709,280400.0],["2014-02-06",6.9988,7.0714,6.9486,7.0026,444400.0],["2014-02-07",7.0286,7.0509,6.9319,7.0491,282800.0],["2014-02-10",7.0602,7.1235,7.0119,7.0788,257200.0],["2014-02-11",7.0398,7.4248,7.0174,7.1142,274000.0],["2014-02-12",7.1142,7.2425,7.0974,7.1737,198800.0],["2014-02-13",7.1011,7.3466,7.0658,7.3411,208400.0],["2014-02-14",7.3318,7.395,7.2797,7.3206,249200.0],["2014-02-18",7.3132,7.5271,7.3132,7.462,370400.0],["2014-02-19",7.4396,7.5903,7.3801,7.3969,364000.0],["2014-02-20",7.3801,7.4787,7.2536,7.3857,389600.0],["2014-02-21",7.4248,7.462,7.3113,7.3466,462000.0],["2014-02-24",7.369,7.488,7.3076,7.4043,325600.0],["2014-02-25",7.4117,7.5196,7.3448,7.4415,483200.0],["2014-02-26",7.4601,7.5736,7.3373,7.4657,246400.0],["2014-02-27",7.4675,7.8005,7.4675,7.7949,577600.0],["2014-02-28",7.8005,7.8339,7.6219,7.793,397600.0],["2014-03-03",7.6889,7.806,7.5382,7.6851,323200.0],["2014-03-04",7.7242,8.1018,7.7242,7.9809,480800.0],["2014-03-05",7.9697,8.0385,7.886,7.9976,270400.0],["2014-03-06",8.0255,8.1148,7.9995,8.0794,231200.0],["2014-03-07",8.1408,8.1631,8.0236,8.072,167600.0],["2014-03-10",8.0255,8.1092,7.9734,8.085,264400.0],["2014-03-11",8.0794,8.1315,7.8693,7.9251,256800.0],["2014-03-12",7.9065,7.9939,7.7893,7.979,177200.0],["2014-03-13",8.0181,8.0627,7.8302,7.9251,200800.0],["2014-03-14",7.8842,8.0237,7.8265,7.9028,289200.0],["2014-03-17",8.0106,8.1055,7.9846,8.0181,292000.0],["2014-03-18",8.059,8.1018,8.0311,8.0943,229200.0],["2014-03-19",8.1092,8.1315,8.0385,8.0906,172800.0],["2014-03-20",8.0515,8.2803,7.9864,8.2208,344800.0],["2014-03-21",8.2692,8.3696,8.1966,8.2096,692800.0],["2014-03-24",8.2673,8.3138,8.0813,8.2245,294000.0],["2014-03-25",8.2654,8.2822,8.0441,8.1799,372000.0],["2014-03-26",8.2468,8.3677,8.0292,8.0367,458400.0],["2014-03-27",8.0404,8.0701,7.8897,7.9214,286000.0],["2014-03-28",7.9176,8.3045,7.9139,8.2785,592000.0],["2014-03-31",8.3603,8.5444,8.3547,8.5184,461200.0],["2014-04-01",8.5054,8.5184,8.3324,8.5147,541600.0],["2014-04-02",8.4942,8.816,8.4942,8.7955,354000.0],["2014-04-03",8.7955,8.8216,8.4923,8.5686,369600.0],["2014-04-04",8.6356,8.6356,8.2152,8.2227,326800.0],["2014-04-07",8.2115,8.2506,8.0069,8.0088,372800.0],["2014-04-08",8.0348,8.191,7.9734,8.059,284800.0],["2014-04-09",8.1315,8.3231,8.0478,8.3082,402800.0],["2014-04-10",8.284,8.3138,7.9734,7.9846,422400.0],["2014-04-11",7.8935,7.8935,7.5029,7.5326,1017200.0],["2014-04-14",7.6368,7.6628,7.3801,7.5271,621600.0],["2014-04-15",7.5736,7.6889,7.328,7.4954,598400.0],["2014-04-16",7.568,7.6535,7.4396,7.6442,540000.0],["2014-04-17",7.6517,7.8395,7.6089,7.8172,310800.0],["2014-04-21",7.8116,7.9121,7.713,7.9083,324400.0],["2014-04-22",7.9269,8.2003,7.9251,8.1594,379200.0],["2014-04-23",8.165,8.258,8.0813,8.2208,581200.0],["2014-04-24",8.3901,8.5184,7.9716,8.4049,613600.0],["2014-04-25",8.3696,8.3696,8.1966,8.258,548000.0],["2014-04-28",8.3175,8.325,7.7502,7.899,874000.0],["2014-04-29",7.9269,8.1706,7.9065,8.152,542800.0],["2014-04-30",8.1278,8.1687,7.886,8.1576,486800.0],["2014-05-01",8.1724,8.2933,8.059,8.1501,624400.0],["2014-05-02",8.1743,8.2152,7.9939,8.1036,432000.0],["2014-05-05",8.0125,8.0701,7.8302,8.0199,451200.0],["2014-05-06",8.0143,8.0143,7.7651,7.8005,341200.0],["2014-05-07",7.8209,7.9344,7.6386,7.9251,412800.0],["2014-05-08",7.8972,8.046,7.7614,7.7837,350800.0],["2014-05-09",7.754,8.0125,7.6851,8.0032,574000.0],["2014-05-12",8.0237,8.4328,7.9697,8.3677,1238400.0],["2014-05-13",8.4105,8.6132,8.3008,8.3045,850400.0],["2014-05-14",8.3008,8.3417,8.0776,8.0962,581600.0],["2014-05-15",8.0441,8.0441,7.6851,7.7502,787200.0],["2014-05-16",7.7465,7.7707,7.581,7.7279,457200.0],["2014-05-19",7.6796,7.9214,7.6796,7.9065,355600.0],["2014-05-20",7.8656,7.8656,7.661,7.7502,574400.0],["2014-05-21",7.7707,7.9362,7.6926,7.8321,333200.0],["2014-05-22",7.8656,8.1222,7.8618,8.0794,629200.0],["2014-05-23",8.059,8.2394,8.059,8.1501,488000.0],["2014-05-27",8.2003,8.4105,8.1594,8.3045,620000.0],["2014-05-28",8.2933,8.3082,8.2041,8.2208,511600.0],["2014-05-29",8.2543,8.3045,8.165,8.2971,427200.0],["2014-05-30",8.3045,8.3287,8.1631,8.1892,615600.0],["2014-06-02",8.191,8.2915,8.0925,8.2803,444400.0],["2014-06-03",8.2636,8.2822,8.1836,8.2766,552400.0],["2014-06-04",8.245,8.537,8.1185,8.5165,650400.0],["2014-06-05",8.5072,8.6802,8.3752,8.6523,634400.0],["2014-06-06",8.71,8.8755,8.71,8.8569,624800.0],["2014-06-09",8.8569,9.0726,8.8439,9.0522,584000.0],["2014-06-10",9.0354,9.0447,8.8625,8.9834,517600.0],["2014-06-11",8.9201,8.9666,8.7881,8.9015,487200.0],["2014-06-12",8.855,8.9852,8.8048,8.8978,459600.0],["2014-06-13",8.9387,8.9759,8.803,8.8457,448000.0],["2014-06-16",8.8755,8.8755,8.6802,8.7434,547600.0],["2014-06-17",8.7211,8.9276,8.7025,8.9127,468400.0],["2014-06-18",8.9499,8.9499,8.762,8.8978,564400.0],["2014-06-19",8.922,9.0001,8.7825,8.9927,784400.0],["2014-06-20",9.0168,9.3237,8.9759,9.307,1304000.0],["2014-06-23",9.3107,9.4576,9.1973,9.4242,836800.0],["2014-06-24",9.4409,9.5488,9.3423,9.3851,763200.0],["2014-06-25",9.3051,9.4762,9.3014,9.4316,518000.0],["2014-06-26",9.4502,9.5041,9.2345,9.4483,252000.0],["2014-06-27",9.3981,9.6436,9.3981,9.6288,556400.0],["2014-06-30",9.5506,9.6715,9.5041,9.6288,516800.0],["2014-07-01",9.6604,9.8668,9.6269,9.8259,720000.0],["2014-07-02",9.8147,9.891,9.7124,9.7682,455200.0],["2014-07-03",9.8333,9.9524,9.8333,9.9077,198400.0],["2014-07-07",9.8426,9.9635,9.6715,9.7069,420400.0],["2014-07-08",9.7013,9.7013,9.4874,9.5079,822400.0],["2014-07-09",9.5246,9.6548,9.4037,9.4521,838800.0],["2014-07-10",9.2307,9.4874,9.1582,9.4,921600.0],["2014-07-11",9.4353,9.6436,9.3256,9.6288,534800.0],["2014-07-14",9.8017,9.8557,9.7255,9.7534,538400.0],["2014-07-15",9.891,9.9859,9.6009,9.6325,748800.0],["2014-07-16",9.6715,9.7571,9.5227,9.7385,583200.0],["2014-07-17",9.7329,9.772,9.4948,9.5041,466800.0],["2014-07-18",9.5302,9.8575,9.5302,9.8222,548400.0],["2014-07-21",9.7664,9.8092,9.6511,9.7106,528400.0],["2014-07-22",9.7627,9.9542,9.7124,9.9152,577600.0],["2014-07-23",9.9077,9.9747,9.8017,9.917,601600.0],["2014-07-24",10.1142,10.1346,9.6139,9.7162,692000.0],["2014-07-25",9.6157,9.705,9.5413,9.6622,759200.0],["2014-07-28",9.6399,9.6715,9.4409,9.6529,524000.0],["2014-07-29",9.6715,9.8054,9.6102,9.6976,533200.0],["2014-07-30",9.7645,9.9487,9.6287,9.824,622400.0],["2014-07-31",9.7087,9.8073,9.493,9.5971,932800.0],["2014-08-01",9.5637,9.6641,9.307,9.5209,598400.0],["2014-08-04",9.6232,9.718,9.3628,9.6641,540000.0],["2014-08-05",9.6269,9.6567,9.4688,9.5618,455200.0],["2014-08-06",9.5116,9.7738,9.3944,9.5841,1193600.0],["2014-08-07",9.6641,9.7217,9.5376,9.6604,595200.0],["2014-08-08",9.6567,9.8836,9.6325,9.8519,894800.0],["2014-08-11",9.9189,10.0974,9.8743,9.9356,667600.0],["2014-08-12",9.8836,9.9728,9.8203,9.8631,487600.0],["2014-08-13",9.9115,10.0602,9.8761,9.9133,692400.0],["2014-08-14",9.9542,9.9803,9.798,9.8501,933200.0],["2014-08-15",9.9505,9.9728,9.6325,9.8482,686800.0],["2014-08-18",9.9505,10.0863,9.904,10.0212,500000.0],["2014-08-19",10.077,10.0788,9.878,9.997,592800.0],["2014-08-20",9.9728,10.051,9.8705,9.9747,606400.0],["2014-08-21",10.0231,10.1551,9.904,10.1439,985200.0],["2014-08-22",10.1235,10.2276,9.997,10.1365,476000.0],["2014-08-25",10.2574,10.4638,10.2314,10.3281,588000.0],["2014-08-26",10.3727,10.3727,10.2388,10.2779,906800.0],["2014-08-27",10.4285,10.462,9.9059,9.9338,992400.0],["2014-08-28",9.9096,9.9598,9.7906,9.9059,425200.0],["2014-08-29",9.9505,9.9821,9.8538,9.9245,275600.0],["2014-09-02",9.984,10.2202,9.9412,10.0993,1061600.0],["2014-09-03",10.1793,10.1942,10.0342,10.0565,632800.0],["2014-09-04",10.103,10.1904,9.9803,10.0231,488800.0],["2014-09-05",9.9766,10.2797,9.9115,10.2648,530400.0],["2014-09-08",10.2425,10.4285,10.2425,10.3113,743600.0],["2014-09-09",10.3262,10.3746,10.1811,10.209,522800.0],["2014-09-10",10.2407,10.2927,10.0249,10.09,658400.0],["2014-09-11",10.0454,10.3299,10.0454,10.2537,858000.0],["2014-09-12",10.2723,10.3281,10.0175,10.09,672800.0],["2014-09-15",10.0714,10.0863,9.8873,9.9859,550400.0],["2014-09-16",9.9728,10.3337,9.8947,10.2667,694800.0],["2014-09-17",10.2853,10.4917,10.2853,10.4322,651200.0],["2014-09-18",10.5048,10.5847,10.4248,10.4546,538800.0],["2014-09-19",10.488,10.542,10.3318,10.4713,1054800.0],["2014-09-22",10.4229,10.475,10.2481,10.2816,934000.0],["2014-09-23",10.276,10.3188,10.116,10.1495,754000.0],["2014-09-24",10.1607,10.2834,10.0881,10.2648,502000.0],["2014-09-25",10.2444,10.276,10.0881,10.1849,1120800.0],["2014-09-26",10.2053,10.289,10.0807,10.1309,523200.0],["2014-09-29",9.9877,10.0063,9.7608,9.8054,1192400.0],["2014-09-30",9.8054,9.8966,9.6864,9.7162,723600.0],["2014-10-01",9.7106,9.7106,9.3312,9.4204,922800.0],["2014-10-02",9.3963,9.6399,9.3832,9.5246,786800.0],["2014-10-03",9.599,9.599,9.4837,9.5023,846800.0],["2014-10-06",9.5358,9.5358,9.3312,9.3795,606000.0],["2014-10-07",9.346,9.3944,9.1098,9.1098,710400.0],["2014-10-08",8.9294,9.2847,8.8662,9.2493,1228400.0],["2014-10-09",9.2103,9.2159,8.7472,8.7527,1197200.0],["2014-10-10",8.7174,8.9406,8.656,8.6765,1023600.0],["2014-10-13",8.6616,8.8941,8.6225,8.7062,857200.0],["2014-10-14",8.7453,8.8773,8.7323,8.8178,1008400.0],["2014-10-15",8.6411,8.7881,8.3194,8.5835,1020800.0],["2014-10-16",8.3882,8.762,8.3882,8.6467,662400.0],["2014-10-17",8.7955,9.0429,8.7583,8.9443,885600.0],["2014-10-20",8.8904,9.015,8.7416,8.7974,602400.0],["2014-10-21",8.8606,9.0838,8.8606,9.0726,461600.0],["2014-10-22",9.108,9.1601,8.9294,8.9424,713600.0],["2014-10-23",9.4614,10.0082,9.3088,9.8166,1222800.0],["2014-10-24",9.8761,9.9766,9.7943,9.9133,834000.0],["2014-10-27",9.7999,9.9896,9.7366,9.9766,528800.0],["2014-10-28",10.0677,10.3485,10.0677,10.2425,885600.0],["2014-10-29",10.2202,10.2965,9.9449,10.1514,760000.0],["2014-10-30",10.0863,10.2258,9.9914,10.0751,597200.0],["2014-10-31",10.263,10.6033,10.1718,10.501,1502000.0],["2014-11-03",10.5122,10.7763,10.5122,10.6387,822800.0],["2014-11-04",10.6387,10.7354,10.4043,10.5048,606000.0],["2014-11-05",10.6257,10.8061,10.4527,10.7168,691600.0],["2014-11-06",10.7317,10.7447,10.6071,10.7149,512000.0],["2014-11-07",10.6815,10.7875,10.5531,10.767,555200.0],["2014-11-10",10.78,10.9735,10.6945,10.9697,602400.0],["2014-11-11",10.9735,10.9735,10.8414,10.8861,512400.0],["2014-11-12",10.767,10.9735,10.7428,10.9679,292400.0],["2014-11-13",10.9363,10.9437,10.6908,10.7075,486000.0],["2014-11-14",10.7205,10.7205,10.5773,10.7019,376800.0],["2014-11-17",10.6647,10.6722,10.3988,10.4285,647200.0],["2014-11-18",10.4248,10.767,10.3839,10.5196,645600.0],["2014-11-19",10.5196,10.5196,10.3132,10.4564,544000.0],["2014-11-20",10.3485,10.7391,10.3485,10.7149,527600.0],["2014-11-21",11.0348,11.1223,10.7856,10.821,738400.0],["2014-11-24",10.8507,11.0107,10.8061,10.953,606000.0],["2014-11-25",10.9251,11.0516,10.7875,10.9716,822400.0],["2014-11-26",10.953,11.0386,10.9028,10.9846,595200.0],["2014-11-28",10.9716,10.9716,10.6703,10.6759,310400.0],["2014-12-01",10.6387,10.6387,10.3392,10.4583,723600.0],["2014-12-02",10.4806,10.7187,10.4806,10.594,648000.0],["2014-12-03",10.5643,10.9418,10.5643,10.8767,405600.0],["2014-12-04",10.8154,10.9511,10.7838,10.8396,477200.0],["2014-12-05",10.8433,11.059,10.7949,10.9623,422400.0],["2014-12-08",10.8823,11.1483,10.7112,10.8172,441200.0],["2014-12-09",10.6294,11.0497,10.6052,11.0386,706400.0],["2014-12-10",10.9623,11.0497,10.6945,10.7001,1009200.0],["2014-12-11",10.7875,10.9753,10.6536,10.6963,517200.0],["2014-12-12",10.5531,10.6182,10.356,10.3709,447600.0],["2014-12-15",10.4527,10.5048,10.1588,10.2983,430000.0],["2014-12-16",10.2258,10.3764,10.0826,10.09,614400.0],["2014-12-17",10.1012,10.5494,9.9821,10.4564,660000.0],["2014-12-18",10.648,10.7001,10.4676,10.6833,387600.0],["2014-12-19",10.7056,10.754,10.5624,10.6703,1492800.0],["2014-12-22",10.6591,10.7354,10.4973,10.5382,409200.0],["2014-12-23",10.6238,10.7149,10.4787,10.6461,403600.0],["2014-12-24",10.6591,10.78,10.6312,10.6833,131600.0],["2014-12-26",10.7354,10.8767,10.6852,10.834,230400.0],["2014-12-29",10.8321,10.9177,10.7559,10.8172,285200.0],["2014-12-30",10.7521,10.9493,10.7149,10.8675,274000.0],["2014-12-31",10.9344,11.0274,10.7875,10.8042,379200.0],["2015-01-02",10.8768,10.9511,10.648,10.8321,282000.0],["2015-01-05",10.7094,10.7726,10.5457,10.6015,712800.0],["2015-01-06",10.6052,10.6052,10.0733,10.1049,862800.0],["2015-01-07",10.196,10.3225,10.1216,10.1997,416400.0],["2015-01-08",10.3392,10.8953,10.3132,10.7968,973600.0],["2015-01-09",10.8265,10.8265,10.5103,10.5643,346400.0],["2015-01-12",10.5643,10.5643,10.2834,10.3857,585600.0],["2015-01-13",10.475,10.687,10.2258,10.3913,896800.0],["2015-01-14",10.1886,10.1942,9.8408,9.9859,639200.0],["2015-01-15",10.0045,10.0509,9.7199,9.7961,555600.0],["2015-01-16",9.7348,9.8017,9.5618,9.7013,552000.0],["2015-01-20",9.6474,9.6715,9.439,9.6418,528800.0],["2015-01-21",9.5506,9.7478,9.3981,9.7124,636400.0],["2015-01-22",9.8278,10.0212,9.6064,9.9766,296000.0],["2015-01-23",9.9747,10.0193,9.7552,9.891,340800.0],["2015-01-26",10.1235,10.1235,9.9319,10.0733,417600.0],["2015-01-27",9.9077,10.1737,9.9077,10.0528,329600.0],["2015-01-28",10.1551,10.1551,9.5971,9.6343,433200.0],["2015-01-29",9.718,9.8501,9.6157,9.8482,332800.0],["2015-01-30",9.6994,9.7441,9.4037,9.4948,515600.0],["2015-02-02",9.6157,9.7459,9.4502,9.7199,653200.0],["2015-02-03",9.7999,10.0454,9.7999,10.0175,423200.0],["2015-02-04",10.0305,10.1346,9.9487,9.984,394000.0],["2015-02-05",9.2586,10.3541,9.2586,10.2481,556000.0],["2015-02-06",10.2481,10.4043,10.196,10.2648,600000.0],["2015-02-09",10.2016,10.4155,10.1979,10.3913,500000.0],["2015-02-10",10.5103,10.5103,10.2295,10.3895,401600.0],["2015-02-11",10.3839,10.4657,10.2537,10.3709,240000.0],["2015-02-12",10.4341,10.5903,10.3913,10.5475,276800.0],["2015-02-13",10.5754,10.635,10.2388,10.2481,481600.0],["2015-02-17",10.2239,10.3578,10.1718,10.2779,402400.0],["2015-02-18",10.183,10.2872,10.0807,10.1477,423600.0],["2015-02-19",10.0733,10.276,10.0733,10.2109,266000.0],["2015-02-20",10.17,10.2444,9.9654,10.2016,445600.0],["2015-02-23",10.1291,10.1942,9.9561,10.1756,348000.0],["2015-02-24",10.2053,10.369,10.1942,10.2816,337200.0],["2015-02-25",10.2444,10.2462,10.0807,10.1142,312400.0],["2015-02-26",10.1291,10.3151,10.0361,10.2593,360000.0],["2015-02-27",10.2146,10.2946,10.1049,10.183,474800.0],["2015-03-02",10.196,10.2927,10.1012,10.1439,611600.0],["2015-03-03",10.0696,10.1365,9.9003,9.9952,603200.0],["2015-03-04",9.9115,9.9952,9.7943,9.917,444400.0],["2015-03-05",9.9226,10.0751,9.785,10.0361,328000.0],["2015-03-06",10.0026,10.1867,9.9003,9.9245,306000.0],["2015-03-09",9.9226,9.9468,9.8073,9.8984,361600.0],["2015-03-10",9.7496,9.8129,9.6715,9.7366,624400.0],["2015-03-11",9.7496,9.9022,9.6771,9.878,590800.0],["2015-03-12",9.9617,10.3076,9.9617,10.3076,604800.0],["2015-03-13",10.2723,10.3299,10.0193,10.2686,548400.0],["2015-03-16",10.3597,10.3764,10.2425,10.289,420800.0],["2015-03-17",10.196,10.2927,10.0844,10.2425,472400.0],["2015-03-18",10.1886,10.3541,10.1365,10.157,436800.0],["2015-03-19",10.0695,10.1886,9.9914,10.1216,467600.0],["2015-03-20",10.1718,10.3392,10.1718,10.2872,783600.0],["2015-03-23",10.2611,10.3206,10.2146,10.2202,322000.0],["2015-03-24",10.2016,10.2016,10.09,10.1105,494400.0],["2015-03-25",10.1365,10.1365,9.8185,9.8185,733200.0],["2015-03-26",9.7571,9.9728,9.7162,9.8333,643200.0],["2015-03-27",9.8408,9.8501,9.7124,9.7273,400000.0],["2015-03-30",9.7794,9.8873,9.7608,9.8445,379200.0],["2015-03-31",9.7329,9.7943,9.7069,9.7571,407600.0],["2015-04-01",9.731,10.0138,9.718,9.9728,547200.0],["2015-04-02",9.9989,10.1663,9.9505,10.064,318400.0],["2015-04-06",9.9505,10.183,9.8445,10.0937,402000.0],["2015-04-07",10.1067,10.183,9.8557,9.8687,392400.0],["2015-04-08",9.8631,9.9617,9.8036,9.9189,740000.0],["2015-04-09",9.8966,9.9859,9.7794,9.9152,456800.0],["2015-04-10",9.8947,10.0286,9.8315,9.9394,419600.0],["2015-04-13",9.9449,10.0881,9.9059,10.0844,280800.0],["2015-04-14",10.0342,10.0677,9.9598,10.0268,232000.0],["2015-04-15",10.0472,10.1867,10.0045,10.1179,333200.0],["2015-04-16",10.0826,10.289,10.0472,10.2518,306800.0],["2015-04-17",10.1588,10.1588,10.0138,10.0826,497600.0],["2015-04-20",10.196,10.2425,10.0621,10.1532,248400.0],["2015-04-21",10.2072,10.276,10.1272,10.2351,307600.0],["2015-04-22",10.2314,10.3671,10.1607,10.302,473200.0],["2015-04-23",10.5215,10.5215,9.9338,9.9803,734400.0],["2015-04-24",9.9375,9.984,9.6343,9.9301,498800.0],["2015-04-27",9.958,10.17,9.7422,9.7534,404800.0],["2015-04-28",9.7217,9.8147,9.612,9.7961,586800.0],["2015-04-29",9.7106,9.7999,9.6678,9.7087,212800.0],["2015-04-30",9.6473,9.6752,9.3553,9.3832,399200.0],["2015-05-01",9.4502,9.4614,9.3126,9.4316,416800.0],["2015-05-04",9.4707,9.5562,9.4576,9.519,403200.0],["2015-05-05",9.5004,9.5451,9.3256,9.3888,326800.0],["2015-05-06",9.439,9.439,9.2772,9.346,415200.0],["2015-05-07",9.3181,9.5134,9.2772,9.3851,428400.0],["2015-05-08",9.4669,9.4725,9.3126,9.3293,401600.0],["2015-05-11",9.3256,9.4465,9.2698,9.2772,445200.0],["2015-05-12",9.2121,9.2159,9.0485,9.1061,713600.0],["2015-05-13",9.1061,9.1805,9.0764,9.1415,507600.0],["2015-05-14",9.2047,9.2475,9.028,9.0615,780000.0],["2015-05-15",9.0559,9.0782,8.9331,8.9443,651600.0],["2015-05-18",8.961,9.0206,8.9276,8.9703,1409600.0],["2015-05-19",8.9889,9.0094,8.8662,8.9927,696000.0],["2015-05-20",9.015,9.0819,8.9443,9.0075,490000.0],["2015-05-21",8.9573,9.0485,8.922,8.9462,463600.0],["2015-05-22",8.9257,9.002,8.8922,8.8978,328400.0],["2015-05-26",8.8532,8.855,8.7062,8.8123,570000.0],["2015-05-27",8.8141,8.9257,8.7639,8.9108,564800.0],["2015-05-28",8.8718,8.9927,8.8309,8.9722,516400.0],["2015-05-29",8.9889,9.0187,8.8123,8.8197,453200.0],["2015-06-01",8.8792,8.8904,8.7044,8.8178,303600.0],["2015-06-02",8.7769,8.922,8.7546,8.8885,447200.0],["2015-06-03",8.8997,9.0503,8.8681,9.028,682000.0],["2015-06-04",8.9555,9.0559,8.9555,9.0187,370000.0],["2015-06-05",9.0633,9.0838,8.935,9.0819,491600.0],["2015-06-08",9.0671,9.1322,8.9127,8.9741,500800.0],["2015-06-09",8.9741,9.0503,8.8773,8.9796,386800.0],["2015-06-10",9.0466,9.2847,9.0113,9.0373,896400.0],["2015-06-11",9.0187,9.1117,8.9555,9.0801,461600.0],["2015-06-12",9.0633,9.0857,8.9964,9.0708,271600.0],["2015-06-15",8.9815,9.0187,8.8141,8.9592,493600.0],["2015-06-16",8.9276,9.0224,8.8532,8.8848,565600.0],["2015-06-17",8.9145,8.9648,8.816,8.829,468000.0],["2015-06-18",8.8773,8.8773,8.7062,8.7602,641200.0],["2015-06-19",8.7248,8.7751,8.537,8.6449,1512000.0],["2015-06-22",8.6895,8.7899,8.5909,8.6467,568400.0],["2015-06-23",8.6709,8.6765,8.5779,8.6449,320800.0],["2015-06-24",8.6151,8.6151,8.4365,8.483,598800.0],["2015-06-25",8.483,8.5686,8.4626,8.4905,319200.0],["2015-06-26",8.4905,8.5705,8.444,8.4849,575600.0],["2015-06-29",8.4235,8.4235,8.0422,8.0813,412800.0],["2015-06-30",8.1762,8.2524,8.046,8.1166,470000.0],["2015-07-01",8.2134,8.3287,8.0794,8.1092,544400.0],["2015-07-02",8.1297,8.1762,8.0106,8.1185,210800.0],["2015-07-06",8.005,8.0962,7.886,7.9958,554000.0],["2015-07-07",7.9586,7.9586,7.7075,7.9102,504400.0],["2015-07-08",7.8209,7.9065,7.687,7.7409,536000.0],["2015-07-09",7.8581,7.8935,7.7261,7.7335,474000.0],["2015-07-10",7.8339,7.9046,7.7781,7.899,259200.0],["2015-07-13",7.9865,8.0887,7.9865,8.0646,340800.0],["2015-07-14",8.0478,8.0553,7.9232,7.9976,204000.0],["2015-07-15",7.9753,8.0739,7.806,7.8432,245200.0],["2015-07-16",7.9251,7.9251,7.6479,7.6535,446800.0],["2015-07-17",7.6349,7.6442,7.5457,7.6182,363600.0],["2015-07-20",7.6479,7.8079,7.5512,7.7447,622000.0],["2015-07-21",7.7205,7.7744,7.5605,7.6033,329600.0],["2015-07-22",7.5196,7.6256,7.5159,7.5475,390800.0],["2015-07-23",7.7186,8.1929,7.7186,8.1222,1434000.0],["2015-07-24",8.1259,8.4235,8.1036,8.1427,1035200.0],["2015-07-27",8.0832,8.3026,8.0162,8.2952,847600.0],["2015-07-28",8.3603,8.377,8.2059,8.3566,496000.0],["2015-07-29",8.3566,8.6337,8.325,8.6002,674400.0],["2015-07-30",8.5946,8.5965,8.3789,8.5147,518800.0],["2015-07-31",8.5072,8.524,8.3045,8.3417,442400.0],["2015-08-03",8.3622,8.4124,8.1036,8.2227,553200.0],["2015-08-04",8.2059,8.3417,8.1352,8.1855,377200.0],["2015-08-05",8.2245,8.3026,8.0683,8.1148,330800.0],["2015-08-06",8.1669,8.3789,8.1594,8.3361,583600.0],["2015-08-07",8.3045,8.4514,8.0906,8.1352,414000.0],["2015-08-10",8.1836,8.4198,8.1036,8.4068,519600.0],["2015-08-11",8.3101,8.3101,8.0925,8.1241,429600.0],["2015-08-12",8.0329,8.0441,7.8284,7.9437,372000.0],["2015-08-13",7.9623,8.0236,7.8581,7.979,331200.0],["2015-08-14",7.9437,8.098,7.9437,8.0627,634800.0],["2015-08-17",8.0329,8.0701,7.9455,8.0013,302000.0],["2015-08-18",8.0013,8.0199,7.8637,7.9362,480800.0],["2015-08-19",7.9046,7.9865,7.8339,7.9176,528800.0],["2015-08-20",7.8432,8.0013,7.7223,7.8804,684000.0],["2015-08-21",7.7484,7.9065,7.6796,7.6926,539600.0],["2015-08-24",7.3876,7.713,7.3578,7.3578,759200.0],["2015-08-25",7.5457,7.6126,7.1179,7.1383,1120400.0],["2015-08-26",7.2834,7.4396,7.0825,7.4192,699600.0],["2015-08-27",7.4936,7.6479,7.4062,7.5828,627600.0],["2015-08-28",7.5382,7.6684,7.4768,7.6015,485200.0],["2015-08-31",7.5512,7.8302,7.5438,7.7856,896800.0],["2015-09-01",7.568,7.7205,7.1699,7.183,676400.0],["2015-09-02",7.2964,7.3262,7.0956,7.2034,375200.0],["2015-09-03",7.196,7.3132,7.1458,7.1978,302000.0],["2015-09-04",7.1067,7.1235,6.9486,7.0063,267600.0],["2015-09-08",7.1011,7.1755,7.0249,7.1532,526400.0],["2015-09-09",7.2444,7.2741,7.0435,7.077,439200.0],["2015-09-10",7.0509,7.2034,7.0249,7.1216,195200.0],["2015-09-11",7.0677,7.1086,6.9877,7.0807,188000.0],["2015-09-14",7.0788,7.0788,6.9263,6.9263,274400.0],["2015-09-15",6.93,7.103,6.9021,7.0788,282800.0],["2015-09-16",7.0732,7.2481,7.0732,7.2034,299600.0],["2015-09-17",7.1755,7.3001,7.1179,7.1458,371200.0],["2015-09-18",7.0174,7.103,6.891,6.9096,746400.0],["2015-09-21",6.9728,7.1718,6.9728,7.01,514800.0],["2015-09-22",6.9542,7.1402,6.8761,6.917,643200.0],["2015-09-23",6.9189,6.9821,6.8073,6.8835,343600.0],["2015-09-24",6.8445,6.8668,6.7422,6.8389,664800.0],["2015-09-25",6.93,7.0137,6.8407,6.9542,261200.0],["2015-09-28",6.904,6.904,6.7124,6.7478,561600.0],["2015-09-29",6.7515,6.8482,6.6696,6.8277,597600.0],["2015-09-30",6.8872,6.8965,6.6789,6.7273,597200.0],["2015-10-01",6.6975,6.7087,6.3739,6.4502,846000.0],["2015-10-02",6.3181,6.4781,6.1693,6.4762,423200.0],["2015-10-05",6.5339,6.7366,6.5339,6.7143,530800.0],["2015-10-06",6.705,6.7217,6.5766,6.6994,510000.0],["2015-10-07",6.7013,7.0807,6.7013,7.023,804800.0],["2015-10-08",6.9598,7.01,6.8928,6.9319,514800.0],["2015-10-09",6.9616,6.9635,6.7589,6.8184,451600.0],["2015-10-12",6.7533,6.8128,6.5915,6.6882,373600.0],["2015-10-13",6.6473,6.7887,6.6473,6.7478,344000.0],["2015-10-14",6.7347,6.7533,6.5283,6.5692,362800.0],["2015-10-15",6.6194,6.9747,6.6101,6.9505,380800.0],["2015-10-16",6.9784,7.0993,6.8872,7.0584,438000.0],["2015-10-19",6.9877,7.1941,6.984,7.0379,687600.0],["2015-10-20",7.0472,7.0677,6.9449,6.984,255600.0],["2015-10-21",6.9988,6.9988,6.692,6.6975,221600.0],["2015-10-22",6.744,6.9263,6.7199,6.7385,499600.0],["2015-10-23",6.8259,7.0119,6.7515,6.9672,362800.0],["2015-10-26",6.9393,6.9895,6.9207,6.984,202800.0],["2015-10-27",6.9375,6.9375,6.7831,6.8259,398800.0],["2015-10-28",6.8259,7.2332,6.8259,7.2257,740800.0],["2015-10-29",7.1681,7.1681,6.1898,6.3981,2427200.0],["2015-10-30",6.4706,6.731,6.4632,6.6157,1207200.0],["2015-11-02",6.6529,6.9914,6.6436,6.917,908800.0],["2015-11-03",6.8724,6.997,6.8277,6.9207,508400.0],["2015-11-04",6.9282,7.0286,6.8947,6.9505,496000.0],["2015-11-05",6.9449,6.9561,6.811,6.9505,310000.0],["2015-11-06",7.0267,7.1607,6.8984,7.0937,486800.0],["2015-11-09",7.0974,7.1421,7.0472,7.0472,1197200.0],["2015-11-10",7.0119,7.0119,6.6399,6.6548,526800.0],["2015-11-11",6.7013,6.7236,6.5692,6.638,234800.0],["2015-11-12",6.5859,6.6417,6.465,6.5934,322400.0],["2015-11-13",6.5748,6.7831,6.5543,6.7533,574400.0],["2015-11-16",6.7347,6.8203,6.5469,6.6696,464000.0],["2015-11-17",6.7608,6.7608,6.3869,6.4223,716400.0],["2015-11-18",6.5004,6.6678,6.3832,6.6566,1377200.0],["2015-11-19",6.7422,7.1867,6.7161,7.103,1258000.0],["2015-11-20",7.1514,7.4936,7.1514,7.2462,741200.0],["2015-11-23",7.2574,7.4155,7.1811,7.183,620400.0],["2015-11-24",7.1439,7.408,7.1439,7.3429,498400.0],["2015-11-25",7.3411,7.4378,7.315,7.4155,456400.0],["2015-11-27",7.4378,7.5773,7.4341,7.5698,378400.0],["2015-11-30",7.6238,7.6591,7.5233,7.5382,796400.0],["2015-12-01",7.5977,7.8507,7.5921,7.806,539600.0],["2015-12-02",7.8172,7.873,7.7447,7.7484,534400.0],["2015-12-03",7.8098,7.9028,7.7075,7.78,733200.0],["2015-12-04",7.8265,7.9883,7.7409,7.9623,551200.0],["2015-12-07",7.9307,7.9307,7.7819,7.8377,754400.0],["2015-12-08",7.7502,7.8116,7.661,7.7577,494000.0],["2015-12-09",7.754,7.8711,7.6256,7.6554,826000.0],["2015-12-10",7.6386,7.8749,7.6052,7.793,558800.0],["2015-12-11",7.5587,7.6386,7.1253,7.2164,991200.0],["2015-12-14",7.2425,7.2815,7.0937,7.1383,634400.0],["2015-12-15",7.222,7.4303,7.222,7.408,370800.0],["2015-12-16",7.488,7.6703,7.462,7.6163,474000.0],["2015-12-17",7.6293,7.661,7.4657,7.4768,576000.0],["2015-12-18",7.4155,7.4155,7.2704,7.3243,1624400.0],["2015-12-21",7.3559,7.4527,7.3132,7.3504,552000.0],["2015-12-22",7.3969,7.5568,7.3299,7.5066,239600.0],["2015-12-23",7.5921,7.6107,7.5159,7.5903,243600.0],["2015-12-24",7.568,7.7595,7.568,7.6721,186800.0],["2015-12-28",7.6275,7.6275,7.4694,7.5624,233200.0],["2015-12-29",7.6256,7.7242,7.5661,7.7149,283600.0],["2015-12-30",7.6833,7.7186,7.568,7.5736,279200.0],["2015-12-31",7.5382,7.5773,7.4899,7.514,351200.0],["2016-01-04",7.3243,7.4973,7.1607,7.3838,747200.0],["2016-01-05",7.3801,7.3838,7.1067,7.2815,616000.0],["2016-01-06",7.1569,7.2053,6.9282,7.0007,710400.0],["2016-01-07",6.8482,6.8482,6.7013,6.7031,717200.0],["2016-01-08",6.7775,6.7775,6.506,6.5339,769600.0],["2016-01-11",6.6027,6.6994,6.4911,6.6343,442000.0],["2016-01-12",6.6957,6.6957,6.4539,6.5729,506400.0],["2016-01-13",6.5729,6.5934,6.214,6.3014,621600.0],["2016-01-14",6.3256,6.426,6.1805,6.3776,469600.0],["2016-01-15",6.1582,6.3311,6.1507,6.3088,542800.0],["2016-01-19",6.266,6.3721,6.1972,6.2735,581200.0],["2016-01-20",6.1098,6.2474,5.8885,6.1637,868400.0],["2016-01-21",6.08,6.2679,6.0205,6.0986,525600.0],["2016-01-22",6.1898,6.359,6.1823,6.2846,491200.0],["2016-01-25",6.2381,6.24,6.0931,6.1228,339200.0],["2016-01-26",6.1823,6.3423,6.1358,6.3237,467200.0],["2016-01-27",6.2791,6.4595,6.2493,6.2716,376800.0],["2016-01-28",6.3404,6.359,6.1396,6.1693,275200.0],["2016-01-29",6.1823,6.346,6.1675,6.3237,505200.0],["2016-02-01",6.2735,6.3311,6.1526,6.2753,371200.0],["2016-02-02",6.1712,6.1712,5.9908,6.0707,414400.0],["2016-02-03",6.1303,6.1749,5.9405,6.1098,516800.0],["2016-02-04",6.4371,7.3987,6.4371,7.0825,1879200.0],["2016-02-05",7.1476,7.5178,7.0602,7.1346,859600.0],["2016-02-08",7.1476,7.2425,7.0007,7.1607,559600.0],["2016-02-09",7.0453,7.5252,6.8482,7.4024,603600.0],["2016-02-10",7.5196,7.7986,7.4248,7.5959,871600.0],["2016-02-11",7.4117,7.5624,7.2127,7.3318,615200.0],["2016-02-12",7.4973,7.607,7.3355,7.4601,728400.0],["2016-02-16",7.5512,7.8023,7.4396,7.7335,613600.0],["2016-02-17",7.8116,8.0236,7.754,7.8023,611200.0],["2016-02-18",7.8302,7.8581,7.6442,7.7874,378400.0],["2016-02-19",7.7335,7.8507,7.5271,7.7168,377200.0],["2016-02-22",7.8302,7.9214,7.6331,7.674,544800.0],["2016-02-23",7.6368,7.7261,7.4396,7.4936,544000.0],["2016-02-24",7.3801,7.5122,7.0677,7.475,636400.0],["2016-02-25",7.5066,7.6461,7.3671,7.6126,392000.0],["2016-02-26",7.6498,7.9957,7.6293,7.8191,687600.0],["2016-02-29",7.8302,8.0311,7.7651,7.8767,1169200.0],["2016-03-01",7.9307,8.3268,7.9046,8.258,654000.0],["2016-03-02",8.245,8.4012,8.1762,8.3789,595200.0],["2016-03-03",8.3808,8.5872,8.3622,8.3901,445200.0],["2016-03-04",8.4124,8.5519,8.3659,8.444,472000.0],["2016-03-07",8.3566,8.5444,8.2208,8.4589,433200.0],["2016-03-08",8.4124,8.444,8.1948,8.2989,453200.0],["2016-03-09",8.3268,8.4607,8.2301,8.4384,384400.0],["2016-03-10",8.4756,8.4979,8.271,8.444,339200.0],["2016-03-11",8.5537,8.7974,8.5537,8.7769,366800.0],["2016-03-14",8.7379,8.8346,8.4607,8.5333,405600.0],["2016-03-15",8.4682,8.4682,8.2208,8.3045,615200.0],["2016-03-16",8.2413,8.5295,8.1743,8.418,495200.0],["2016-03-17",8.4421,8.8402,8.4142,8.7025,746400.0],["2016-03-18",8.7602,8.8234,8.6374,8.762,849600.0],["2016-03-21",8.7453,8.909,8.6542,8.8364,542000.0],["2016-03-22",8.7509,8.9294,8.6914,8.8439,399600.0],["2016-03-23",8.8309,8.8755,8.6858,8.7453,533600.0],["2016-03-24",8.6635,8.7695,8.537,8.7453,481600.0],["2016-03-28",8.7769,8.7769,8.5612,8.6672,359600.0],["2016-03-29",8.6337,9.0987,8.5165,9.0038,519600.0],["2016-03-30",9.0206,9.2716,8.9555,9.1061,580800.0],["2016-03-31",9.1061,9.4223,9.1061,9.2177,774800.0],["2016-04-01",9.1526,9.2066,9.0057,9.095,698800.0],["2016-04-04",9.1005,9.1061,8.8197,8.8308,524400.0],["2016-04-05",8.7193,8.7955,8.5444,8.563,661600.0],["2016-04-06",8.576,8.7937,8.524,8.7937,648800.0],["2016-04-07",8.7025,8.7713,8.3696,8.3956,1008400.0],["2016-04-08",8.4979,8.6858,8.4347,8.5277,911200.0],["2016-04-11",8.5909,8.7751,8.5295,8.7044,504400.0],["2016-04-12",8.7211,8.7936,8.6653,8.6821,584800.0],["2016-04-13",8.7416,9.1043,8.7416,9.0838,402000.0],["2016-04-14",9.0206,9.214,8.8792,8.9945,600400.0],["2016-04-15",8.9015,9.0168,8.5928,8.8048,658400.0],["2016-04-18",8.762,8.961,8.7248,8.8848,504400.0],["2016-04-19",8.9499,9.0168,8.8532,8.9238,391600.0],["2016-04-20",8.9257,9.0206,8.8792,8.9573,340400.0],["2016-04-21",9.0001,9.2084,8.9722,9.1563,419200.0],["2016-04-22",9.1694,9.3274,9.1043,9.1191,451200.0],["2016-04-25",9.1154,9.1638,8.8606,8.9759,354000.0],["2016-04-26",9.0299,9.1508,8.9331,9.108,406000.0],["2016-04-27",9.0782,9.1489,8.9406,9.0578,572800.0],["2016-04-28",8.6151,8.6151,7.4917,7.5661,1766400.0],["2016-04-29",7.4694,7.7912,7.4062,7.7577,1266800.0],["2016-05-02",7.7558,7.7633,7.4173,7.4973,1273600.0],["2016-05-03",7.369,7.4136,7.1439,7.3355,1075200.0],["2016-05-04",7.2983,7.5029,7.1123,7.2239,549200.0],["2016-05-05",7.2555,7.3876,7.1086,7.2443,682400.0],["2016-05-06",7.2313,7.3913,7.1588,7.382,634800.0],["2016-05-09",7.3783,7.4303,7.1811,7.3336,941200.0],["2016-05-10",7.3913,7.674,7.3578,7.5512,535600.0],["2016-05-11",7.5159,7.6461,7.4954,7.5252,562400.0],["2016-05-12",7.581,7.6628,7.501,7.6219,772400.0],["2016-05-13",7.6219,7.7056,7.4843,7.4861,494000.0],["2016-05-16",7.4861,7.6721,7.4861,7.5326,753600.0],["2016-05-17",7.5103,7.674,7.4396,7.4843,551200.0],["2016-05-18",7.5847,7.8284,7.5847,7.7372,526800.0],["2016-05-19",7.6944,7.8544,7.4378,7.4899,386800.0],["2016-05-20",7.4917,7.6926,7.4917,7.5959,395600.0],["2016-05-23",7.5754,7.6628,7.5122,7.5828,589200.0],["2016-05-24",7.6163,7.8358,7.5791,7.7465,751600.0],["2016-05-25",7.8079,7.9251,7.754,7.7726,521200.0],["2016-05-26",7.7837,7.9493,7.6851,7.7688,293200.0],["2016-05-27",7.7893,7.873,7.7726,7.8488,368800.0],["2016-05-31",7.886,8.0181,7.8098,7.8544,566400.0],["2016-06-01",7.7763,7.9083,7.6293,7.873,329200.0],["2016-06-02",7.8451,7.9307,7.7595,7.8302,404000.0],["2016-06-03",7.7409,7.8321,7.5233,7.7912,498400.0],["2016-06-06",7.7949,7.9623,7.7521,7.8451,416000.0],["2016-06-07",7.8637,7.886,7.7521,7.8265,355600.0],["2016-06-08",7.8098,7.9697,7.7391,7.7409,566400.0],["2016-06-09",7.7019,7.7019,7.4973,7.5866,421200.0],["2016-06-10",7.4713,7.5903,7.302,7.3206,492800.0],["2016-06-13",7.2685,7.3987,7.2165,7.2778,344000.0],["2016-06-14",7.2462,7.382,7.0881,7.1551,325200.0],["2016-06-15",7.2146,7.3169,7.1439,7.1811,605600.0],["2016-06-16",7.1197,7.3597,7.0677,7.3318,528800.0],["2016-06-17",7.3318,7.6461,7.3318,7.4285,1072000.0],["2016-06-20",7.555,7.6182,7.5029,7.5512,464400.0],["2016-06-21",7.5531,7.6349,7.4099,7.5401,565200.0],["2016-06-22",7.5401,7.687,7.4954,7.5884,408400.0],["2016-06-23",7.7186,7.8451,7.7186,7.8339,393600.0],["2016-06-24",7.3169,7.421,6.8631,6.8928,1728800.0],["2016-06-27",6.7533,6.8761,6.5878,6.7385,768400.0],["2016-06-28",6.8482,6.917,6.5766,6.6808,860400.0],["2016-06-29",6.7738,6.8314,6.6808,6.8035,646400.0],["2016-06-30",6.811,7.023,6.7868,7.0119,620800.0],["2016-07-01",6.9802,7.2927,6.9802,7.116,467200.0],["2016-07-05",7.023,7.0491,6.8463,6.9616,595600.0],["2016-07-06",6.917,7.2239,6.8445,7.0956,800400.0],["2016-07-07",7.1439,7.2648,7.0863,7.1997,454000.0],["2016-07-08",7.3076,7.4452,7.3076,7.4117,638800.0],["2016-07-11",7.5066,7.6256,7.4452,7.475,348400.0],["2016-07-12",7.5754,7.8674,7.5754,7.7651,608400.0],["2016-07-13",7.767,7.8451,7.674,7.7967,913600.0],["2016-07-14",7.9102,7.9902,7.6386,7.674,665200.0],["2016-07-15",7.7726,7.8079,7.7205,7.7726,404400.0],["2016-07-18",7.7447,7.8618,7.7279,7.7409,310800.0],["2016-07-19",7.6944,7.8302,7.6517,7.6889,225200.0],["2016-07-20",7.78,7.78,7.6275,7.767,484800.0],["2016-07-21",7.7763,7.8953,7.6628,7.7093,486000.0],["2016-07-22",7.7391,7.7391,7.6052,7.6628,339600.0],["2016-07-25",7.6163,7.7205,7.5959,7.6758,156800.0],["2016-07-26",7.6442,7.7168,7.5959,7.6926,190400.0],["2016-07-27",7.7037,7.8656,7.661,7.8005,252000.0],["2016-07-28",8.1055,8.5556,7.8414,8.0255,778000.0],["2016-07-29",7.9288,7.9288,7.6479,7.6889,681200.0],["2016-08-01",7.6703,7.8377,7.6572,7.7168,385200.0],["2016-08-02",7.6665,7.754,7.5178,7.5624,657600.0],["2016-08-03",7.5364,7.8842,7.5364,7.8246,387200.0],["2016-08-04",7.8191,7.8749,7.7391,7.7912,158800.0],["2016-08-05",7.8842,8.1222,7.8842,8.059,251200.0],["2016-08-08",8.059,8.0813,7.9362,8.0255,235200.0],["2016-08-09",8.0701,8.1501,7.9716,8.1352,347600.0],["2016-08-10",8.1352,8.1966,8.0627,8.1855,394400.0],["2016-08-11",8.1948,8.2617,8.0553,8.1557,358000.0],["2016-08-12",8.0887,8.1966,8.0088,8.1464,165200.0],["2016-08-15",8.1631,8.2413,8.1111,8.1669,340400.0],["2016-08-16",8.1557,8.2003,8.1092,8.1464,177200.0],["2016-08-17",8.1464,8.152,7.9865,8.0627,146800.0],["2016-08-18",8.0887,8.1538,8.0069,8.1073,315600.0],["2016-08-19",8.0832,8.2171,7.9567,8.0106,674400.0],["2016-08-22",7.9548,8.152,7.8339,8.0999,304000.0],["2016-08-23",8.1315,8.2134,7.9958,8.0106,345200.0],["2016-08-24",8.0534,8.139,8.0143,8.0999,306800.0],["2016-08-25",8.0571,8.1501,8.0181,8.0794,218800.0],["2016-08-26",8.098,8.2301,7.9939,8.0962,447200.0],["2016-08-29",8.1129,8.1817,8.0962,8.1538,558000.0],["2016-08-30",8.1483,8.2673,8.1352,8.2654,744400.0],["2016-08-31",8.2282,8.2952,8.1892,8.2543,667200.0],["2016-09-01",8.3008,8.3956,8.1948,8.3584,344800.0],["2016-09-02",8.3491,8.3975,8.2561,8.3808,381200.0],["2016-09-06",8.3547,8.4923,8.3436,8.3882,437200.0],["2016-09-07",8.3882,8.4793,8.3287,8.4738,411600.0],["2016-09-08",8.457,8.5574,8.4514,8.5035,276400.0],["2016-09-09",8.4663,8.656,8.431,8.4626,470400.0],["2016-09-12",8.4254,8.6039,8.3975,8.576,441200.0],["2016-09-13",8.4812,8.483,8.2878,8.4031,307600.0],["2016-09-14",8.3715,8.4477,8.3473,8.3938,316800.0],["2016-09-15",8.4235,8.7081,8.4142,8.6207,574000.0],["2016-09-16",8.5519,8.63,8.4403,8.617,748400.0],["2016-09-19",8.6263,8.7862,8.6039,8.71,544400.0],["2016-09-20",8.736,8.8959,8.5277,8.8308,1132800.0],["2016-09-21",8.8978,9.0094,8.8271,9.0094,353200.0],["2016-09-22",9.0392,9.0578,8.9536,9.0447,298800.0],["2016-09-23",8.9703,9.0243,8.9294,8.9796,368000.0],["2016-09-26",8.935,8.9648,8.6635,8.6709,252400.0],["2016-09-27",8.6709,8.7583,8.5463,8.6914,214800.0],["2016-09-28",8.7509,8.7992,8.6207,8.7193,199600.0],["2016-09-29",8.6914,8.8959,8.6914,8.7602,528800.0],["2016-09-30",8.7936,9.0038,8.7583,8.9834,520000.0],["2016-10-03",8.9294,9.0857,8.8755,9.0764,455600.0],["2016-10-04",9.0968,9.1842,9.0354,9.108,448400.0],["2016-10-05",9.1638,9.3498,9.1638,9.281,338800.0],["2016-10-06",9.2549,9.3777,9.2084,9.3107,318000.0],["2016-10-07",9.3293,9.4595,9.2196,9.4093,246800.0],["2016-10-10",9.4409,9.5488,9.3293,9.3423,191200.0],["2016-10-11",9.3646,9.4428,9.2363,9.3144,213200.0],["2016-10-12",9.3256,9.4576,9.2493,9.4074,251200.0],["2016-10-13",9.3088,9.3088,9.1247,9.1787,231200.0],["2016-10-14",9.3107,9.4632,9.2828,9.3944,314800.0],["2016-10-17",9.3925,9.4669,9.3181,9.3832,190800.0],["2016-10-18",9.532,9.5785,9.4111,9.4855,302800.0],["2016-10-19",9.532,9.5878,9.4762,9.5506,220800.0],["2016-10-20",9.4855,9.5413,9.4204,9.4576,156800.0],["2016-10-21",9.346,9.625,9.346,9.5878,181600.0],["2016-10-24",9.625,9.6808,9.5227,9.5878,204400.0],["2016-10-25",9.5971,9.6622,9.4948,9.5971,143200.0],["2016-10-26",9.5878,9.6994,9.5599,9.625,274800.0],["2016-10-27",10.4155,10.7224,10.183,10.2016,866800.0],["2016-10-28",10.1923,10.3039,10.0249,10.1365,715200.0],["2016-10-31",10.2109,10.5643,10.2016,10.5178,972400.0],["2016-11-01",10.6387,10.648,10.183,10.183,782800.0],["2016-11-02",10.0807,10.3225,10.0156,10.0621,590400.0],["2016-11-03",10.0714,10.2016,10.0063,10.0454,299600.0],["2016-11-04",10.0621,10.1365,9.904,9.9877,376000.0],["2016-11-07",10.2109,10.4992,10.2016,10.3876,436800.0],["2016-11-08",10.2667,10.3411,10.2109,10.2946,335600.0],["2016-11-09",10.4527,11.2432,10.276,11.0758,708000.0],["2016-11-10",11.2989,11.5965,11.1409,11.4942,638800.0],["2016-11-11",11.5128,12.2475,11.5128,12.2382,616000.0],["2016-11-14",11.922,12.4893,11.9127,12.2661,1006800.0],["2016-11-15",12.0987,12.294,11.8011,12.2475,444000.0],["2016-11-16",12.2568,12.5079,12.1043,12.48,484400.0],["2016-11-17",12.48,12.6492,12.4614,12.6083,324800.0],["2016-11-18",12.6753,12.9357,12.5079,12.6846,546000.0],["2016-11-21",12.7869,12.8148,12.6102,12.6567,462400.0],["2016-11-22",12.6753,12.759,12.6102,12.6753,649600.0],["2016-11-23",12.6753,12.9171,12.5823,12.7869,643600.0],["2016-11-25",12.8334,12.8427,12.6195,12.8427,118400.0],["2016-11-28",12.8706,12.9915,12.7125,12.7404,542400.0],["2016-11-29",12.7776,13.0287,12.7776,13.0008,867200.0],["2016-11-30",13.0659,13.568,13.0659,13.568,987600.0],["2016-12-01",13.661,13.847,13.4471,13.6889,861600.0],["2016-12-02",13.6889,13.7875,13.4788,13.6499,388400.0],["2016-12-05",13.8005,13.8563,13.5959,13.8005,590800.0],["2016-12-06",13.8935,13.9493,13.6573,13.847,369200.0],["2016-12-07",13.9214,14.1297,13.847,14.0144,394400.0],["2016-12-08",14.0702,14.3027,13.9493,14.2841,372800.0],["2016-12-09",14.2376,14.2376,13.7447,13.9307,783200.0],["2016-12-12",13.7912,13.9251,13.5587,13.6424,529200.0],["2016-12-13",13.7633,13.9679,13.5494,13.7354,780400.0],["2016-12-14",13.661,13.8284,13.6238,13.6424,365600.0],["2016-12-15",13.7522,13.9028,13.555,13.8005,538400.0],["2016-12-16",13.7912,13.9865,13.6982,13.7354,2205600.0],["2016-12-19",13.754,14.1725,13.6238,14.0702,545600.0],["2016-12-20",14.2097,14.4701,14.0795,14.405,489600.0],["2016-12-21",14.4143,14.4329,14.1818,14.3213,268000.0],["2016-12-22",14.2227,14.2748,13.8693,13.9586,353200.0],["2016-12-23",13.94,14.0516,13.8842,13.9586,280400.0],["2016-12-27",14.1167,14.2395,13.9679,14.0423,229200.0],["2016-12-28",14.0702,14.1446,13.7354,13.847,197600.0],["2016-12-29",13.8377,13.8935,13.5494,13.6424,287200.0],["2016-12-30",13.6517,13.661,13.4192,13.4843,494800.0],["2017-01-03",13.7447,13.8191,13.382,13.5308,624400.0],["2017-01-04",13.6238,13.7726,13.5866,13.661,514400.0],["2017-01-05",13.5773,13.7968,13.5029,13.7075,560000.0],["2017-01-06",13.7726,13.8098,13.5773,13.6889,324400.0],["2017-01-09",13.5494,13.6796,13.0845,13.4192,631200.0],["2017-01-10",13.4192,13.5122,13.0101,13.131,1022800.0],["2017-01-11",13.131,13.4434,12.9915,13.4006,681200.0],["2017-01-12",13.3169,13.3169,12.7962,12.9264,754400.0],["2017-01-13",13.0194,13.3393,12.852,12.8892,580000.0],["2017-01-17",12.8334,12.8613,12.5916,12.6753,583200.0],["2017-01-18",12.6753,12.9915,12.5823,12.9543,712800.0],["2017-01-19",12.9915,13.0008,12.7869,12.8613,484400.0],["2017-01-20",12.945,13.0473,12.8055,12.8706,310000.0],["2017-01-23",12.7962,12.9543,12.7218,12.8241,294800.0],["2017-01-24",12.8985,13.131,12.7869,13.038,296000.0],["2017-01-25",13.224,13.3318,12.945,13.1031,276800.0],["2017-01-26",13.1682,13.317,13.0194,13.1403,352800.0],["2017-01-27",13.1217,13.1217,12.8427,13.0752,292000.0],["2017-01-30",12.8799,13.1682,12.6325,12.9822,386800.0],["2017-01-31",12.8985,13.1403,12.852,13.1124,593600.0],["2017-02-01",13.1961,13.3225,12.9636,13.131,624800.0],["2017-02-02",13.4825,14.1632,13.475,14.0609,1194000.0],["2017-02-03",14.2097,14.3027,13.9214,14.0144,1330000.0],["2017-02-06",13.9865,14.3492,13.9493,14.1353,591600.0],["2017-02-07",14.219,14.4515,14.0981,14.3399,594800.0],["2017-02-08",14.2934,14.4329,14.0237,14.2283,515600.0],["2017-02-09",14.219,14.3492,14.1167,14.219,281600.0],["2017-02-10",14.2376,14.7863,14.2376,14.7119,770400.0],["2017-02-13",14.7305,14.8923,14.7119,14.7863,490400.0],["2017-02-14",14.7584,15.0281,14.6635,14.9258,374800.0],["2017-02-15",14.9282,15.283,14.8909,15.1896,394400.0],["2017-02-16",15.0682,15.1523,14.6388,14.7228,776000.0],["2017-02-17",14.6014,14.6014,14.1066,14.2,902400.0],["2017-02-21",14.0039,14.2654,13.9479,14.172,1219600.0],["2017-02-22",13.8172,14.0319,13.6902,13.8639,1192000.0],["2017-02-23",13.7239,13.8079,13.5558,13.6025,684000.0],["2017-02-24",13.3691,13.6959,13.1077,13.4998,699600.0],["2017-02-27",13.4625,13.6305,13.4158,13.5185,548000.0],["2017-02-28",13.4531,13.5241,13.173,13.2104,889600.0],["2017-03-01",13.5091,13.6959,13.4064,13.4998,610800.0],["2017-03-02",13.5278,13.5278,13.0237,13.0517,569600.0],["2017-03-03",12.9863,13.1637,12.893,12.9957,573600.0],["2017-03-06",13.0703,13.2664,12.9396,13.0517,1134800.0],["2017-03-07",13.033,13.061,12.8369,12.949,360400.0],["2017-03-08",13.0423,13.089,12.7529,12.7716,329600.0],["2017-03-09",12.7996,12.9116,12.6782,12.7529,472800.0],["2017-03-10",12.7996,12.8556,12.6222,12.7996,465600.0],["2017-03-13",12.7716,12.8276,12.6596,12.6596,446000.0],["2017-03-14",12.5849,12.654,12.4075,12.6035,465600.0],["2017-03-15",12.6316,12.7716,12.5942,12.6035,396000.0],["2017-03-16",12.6689,12.8183,12.6035,12.8089,326000.0],["2017-03-17",12.8089,12.8836,12.5979,12.6596,846400.0],["2017-03-20",12.6035,12.6596,12.5289,12.5569,706800.0],["2017-03-21",12.6596,12.7025,11.81,11.8287,647200.0],["2017-03-22",11.7726,12.0434,11.6158,11.81,628000.0],["2017-03-23",11.8007,11.9033,11.5915,11.894,544800.0],["2017-03-24",11.9314,12.0341,11.7446,11.7913,533200.0],["2017-03-27",11.5766,11.866,11.4702,11.8193,533200.0],["2017-03-28",11.81,11.9687,11.7726,11.8212,924800.0],["2017-03-29",11.838,11.9127,11.6849,11.7633,336800.0],["2017-03-30",11.782,12.0434,11.754,12.006,648400.0],["2017-03-31",11.9314,12.0154,11.7484,11.922,579200.0],["2017-04-03",11.9687,11.9687,11.5299,11.67,572800.0],["2017-04-04",11.5859,11.7726,11.4926,11.5392,647600.0],["2017-04-05",11.6326,11.8007,11.4646,11.5019,467200.0],["2017-04-06",11.5019,11.726,11.4552,11.6513,422400.0],["2017-04-07",11.5673,11.6606,11.4646,11.5299,420800.0],["2017-04-10",11.5299,11.6326,11.3899,11.5299,450800.0],["2017-04-11",11.4832,11.5206,11.3488,11.4366,431600.0],["2017-04-12",11.3712,11.3712,11.0631,11.1565,401200.0],["2017-04-13",11.1098,11.2312,10.8764,10.9698,369600.0],["2017-04-17",10.9884,11.0351,10.783,11.0071,497200.0],["2017-04-18",10.9324,11.0724,10.8297,11.0444,265200.0],["2017-04-19",11.1191,11.1938,10.9137,10.9511,408800.0],["2017-04-20",11.0631,11.1714,10.8297,11.1378,280800.0],["2017-04-21",11.0724,11.1098,10.8017,10.9978,332000.0],["2017-04-24",11.2592,11.3432,11.0631,11.1378,343200.0],["2017-04-25",11.2312,11.3805,11.2312,11.2498,306000.0],["2017-04-26",11.2312,11.3245,11.2032,11.2405,506000.0],["2017-04-27",11.3058,11.5691,11.2032,11.5019,540400.0],["2017-04-28",11.4272,11.9407,11.4272,11.6886,546800.0],["2017-05-01",11.698,11.754,11.4253,11.5206,576000.0],["2017-05-02",11.5206,11.5673,11.3058,11.5112,437200.0],["2017-05-03",11.4366,11.5673,11.3058,11.5673,291200.0],["2017-05-04",11.6513,11.6513,11.4832,11.5392,186800.0],["2017-05-05",11.5766,11.6475,11.2965,11.3432,202400.0],["2017-05-08",11.3712,11.4552,11.2032,11.3712,240800.0],["2017-05-09",11.3805,11.4739,11.2218,11.3058,274400.0],["2017-05-10",11.3058,11.4085,11.1471,11.3805,336400.0],["2017-05-11",11.3152,11.5019,11.1845,11.2872,235600.0],["2017-05-12",11.2125,11.2125,11.0351,11.1471,394400.0],["2017-05-15",11.2312,11.3899,11.2218,11.3245,226000.0],["2017-05-16",11.3899,11.4739,11.2405,11.3619,218800.0],["2017-05-17",11.3619,11.3619,10.6523,10.7364,407200.0],["2017-05-18",10.643,10.8484,10.643,10.7177,255600.0],["2017-05-19",10.7644,10.8764,10.6337,10.783,264000.0],["2017-05-22",10.9324,11.2778,10.9007,11.2312,600000.0],["2017-05-23",11.1938,11.4085,11.0911,11.3245,376400.0],["2017-05-24",11.2707,11.3551,11.0173,11.0736,349600.0],["2017-05-25",11.1674,11.2707,11.1205,11.205,256000.0],["2017-05-26",11.205,11.2331,11.0548,11.1111,272400.0],["2017-05-30",11.083,11.083,10.9516,11.0267,279200.0],["2017-05-31",11.1017,11.1017,10.8202,11.0079,307600.0],["2017-06-01",11.083,11.1956,10.8953,11.1768,286000.0],["2017-06-02",11.1205,11.4114,11.1017,11.2613,330800.0],["2017-06-05",11.2425,11.372,11.2237,11.2988,206400.0],["2017-06-06",11.2143,11.2894,11.0267,11.2707,160000.0],["2017-06-07",11.1937,11.4302,11.1937,11.3363,128000.0],["2017-06-08",11.3363,11.7117,11.2519,11.5053,209200.0],["2017-06-09",11.6085,11.9839,11.449,11.7774,356000.0],["2017-06-12",11.7962,11.9651,11.7962,11.8056,245200.0],["2017-06-13",11.8994,11.9745,11.7117,11.9276,156000.0],["2017-06-14",11.89,11.9182,11.6085,11.6366,456800.0],["2017-06-15",11.5428,11.7305,11.5146,11.5991,250400.0],["2017-06-16",11.449,11.6216,11.449,11.5146,464000.0],["2017-06-19",11.6366,11.7305,11.5522,11.6554,228400.0],["2017-06-20",11.6273,11.6366,11.3927,11.402,150400.0],["2017-06-21",11.4396,11.4396,11.1017,11.1487,340400.0],["2017-06-22",11.1299,11.1393,10.7639,10.8202,390400.0],["2017-06-23",10.9047,10.9047,10.6888,10.7451,537600.0],["2017-06-26",10.7827,10.9891,10.6137,10.9797,279200.0],["2017-06-27",11.0173,11.205,10.8859,11.1299,379200.0],["2017-06-28",11.205,11.3645,11.205,11.2894,312000.0],["2017-06-29",11.4771,11.4771,11.1205,11.2894,255600.0],["2017-06-30",11.2988,11.3889,11.1017,11.2519,269200.0],["2017-07-03",11.3082,11.5897,11.2894,11.5616,190400.0],["2017-07-05",11.5428,11.6554,11.2894,11.6366,370400.0],["2017-07-06",11.5991,11.6554,11.449,11.5428,192400.0],["2017-07-07",11.6366,11.7586,11.5428,11.5803,186400.0],["2017-07-10",11.5803,11.89,11.5146,11.8713,274000.0],["2017-07-11",11.8619,11.8806,11.5334,11.693,242800.0],["2017-07-12",11.7211,12.0402,11.7211,12.012,286400.0],["2017-07-13",12.012,12.0777,11.7399,12.0683,231600.0],["2017-07-14",11.9088,12.0589,11.8337,12.012,160400.0],["2017-07-17",12.0214,12.1434,11.9369,12.1152,292800.0],["2017-07-18",12.0589,12.1434,11.8713,12.0965,136800.0],["2017-07-19",12.1716,12.3123,12.1059,12.1434,207600.0],["2017-07-20",12.1903,12.2466,12.0683,12.1622,162000.0],["2017-07-21",12.2748,12.3123,12.1152,12.1809,449600.0],["2017-07-24",12.1903,12.1903,11.9463,12.0402,149200.0],["2017-07-25",12.1716,12.3311,12.0871,12.1903,344000.0],["2017-07-26",12.2091,12.3592,12.0214,12.0496,401600.0],["2017-07-27",12.1528,12.3123,12.0402,12.0965,312000.0],["2017-07-28",12.0496,12.1997,11.8243,11.8806,212400.0],["2017-07-31",11.89,12.0308,11.6648,11.7117,378000.0],["2017-08-01",11.8337,12.0683,11.7211,11.9369,234000.0],["2017-08-02",11.9933,11.9933,11.693,11.89,168800.0],["2017-08-03",11.8431,11.8431,11.6742,11.7305,288400.0],["2017-08-04",11.8431,12.0308,11.768,11.9839,584000.0],["2017-08-07",11.9745,12.0589,11.7924,11.8806,264000.0],["2017-08-08",11.8525,11.8806,11.1956,11.205,528000.0],["2017-08-09",11.1205,11.158,10.839,10.8859,402000.0],["2017-08-10",10.792,10.8859,10.6044,10.7357,368000.0],["2017-08-11",11.1768,11.1768,10.7451,10.9328,270800.0],["2017-08-14",11.0548,11.1956,11.036,11.1111,218400.0],["2017-08-15",11.158,11.1599,10.8202,10.839,222800.0],["2017-08-16",10.914,10.914,10.5856,10.6231,380800.0],["2017-08-17",10.5481,10.5481,10.3041,10.3322,376400.0],["2017-08-18",10.3228,10.4354,10.1914,10.3134,416000.0],["2017-08-21",10.2947,10.3754,10.2102,10.3041,256000.0],["2017-08-22",10.3698,10.5762,10.351,10.4824,175600.0],["2017-08-23",10.3604,10.5049,10.3604,10.4448,179200.0],["2017-08-24",10.5228,10.6455,10.4284,10.5209,213200.0],["2017-08-25",10.5322,10.587,10.4756,10.4756,115200.0],["2017-08-28",10.4756,10.5322,10.4378,10.5228,184800.0],["2017-08-29",10.419,10.4341,10.3057,10.3529,221600.0],["2017-08-30",10.3435,10.5228,10.3435,10.4473,189600.0],["2017-08-31",10.4945,10.5983,10.4284,10.4662,193600.0],["2017-09-01",10.4662,10.636,10.4662,10.6172,111200.0],["2017-09-05",10.57,10.57,10.1736,10.1736,244000.0],["2017-09-06",10.2397,10.2906,10.0037,10.117,208400.0],["2017-09-07",10.1075,10.117,9.9565,10.0037,228400.0],["2017-09-08",10.0226,10.1736,9.9754,10.117,174400.0],["2017-09-11",10.2491,10.3907,10.2397,10.2868,171200.0],["2017-09-12",10.334,10.4945,10.2963,10.419,92000.0],["2017-09-13",10.4001,10.4624,10.2868,10.4473,122800.0],["2017-09-14",10.4378,10.4473,10.3529,10.4473,150000.0],["2017-09-15",10.4473,10.5133,10.3529,10.4001,458000.0],["2017-09-18",10.4473,10.5888,10.3152,10.5133,212800.0],["2017-09-19",10.5417,10.5417,10.3246,10.3529,342800.0],["2017-09-20",10.3435,10.4529,10.1925,10.3907,521600.0],["2017-09-21",10.4001,10.5888,10.3435,10.5417,266800.0],["2017-09-22",10.5228,10.7965,10.5039,10.7304,214000.0],["2017-09-25",10.6927,10.8625,10.636,10.6832,171200.0],["2017-09-26",10.7682,10.8625,10.704,10.7776,235200.0],["2017-09-27",10.8814,11.1362,10.8814,11.0702,308400.0],["2017-09-28",10.9192,11.1079,10.9097,11.089,325600.0],["2017-09-29",11.0513,11.2683,11.0513,11.2023,216400.0],["2017-10-02",11.24,11.391,11.1891,11.3816,391200.0],["2017-10-03",11.4382,11.5232,11.2778,11.5137,330000.0],["2017-10-04",11.4854,11.4948,11.174,11.391,221200.0],["2017-10-05",11.4099,11.5326,11.3061,11.3344,296800.0],["2017-10-06",11.3344,11.4156,11.2778,11.3816,256000.0],["2017-10-09",11.3816,11.4005,11.1834,11.2778,170400.0],["2017-10-10",11.325,11.391,11.2872,11.3344,251200.0],["2017-10-11",11.3344,11.4099,11.2495,11.4099,278800.0],["2017-10-12",11.4382,11.4665,11.2872,11.2872,201600.0],["2017-10-13",11.3061,11.4344,11.2589,11.3816,231200.0],["2017-10-16",11.476,11.4854,11.3193,11.4005,137600.0],["2017-10-17",11.476,11.5137,11.3155,11.4382,284400.0],["2017-10-18",11.4665,11.7591,11.4665,11.7213,368800.0],["2017-10-19",11.7213,11.8912,11.6364,11.8818,541200.0],["2017-10-20",11.9856,12.0705,11.8818,11.8912,309200.0],["2017-10-23",11.8535,11.8535,11.7081,11.7402,286400.0],["2017-10-24",11.778,11.9006,11.7119,11.8063,351200.0],["2017-10-25",11.8346,11.9761,11.7874,11.8063,655200.0],["2017-10-26",11.8346,12.3914,11.8346,12.3159,935600.0],["2017-10-27",12.3442,12.533,12.0894,12.5141,566400.0],["2017-10-30",12.9388,13.3163,12.8501,13.288,820400.0],["2017-10-31",13.3446,13.9203,13.3257,13.7976,693600.0],["2017-11-01",13.7976,13.8825,13.5522,13.6749,821600.0],["2017-11-02",13.6277,13.8542,13.4276,13.6749,306400.0],["2017-11-03",13.656,13.7655,13.4956,13.5428,532800.0],["2017-11-06",13.4673,13.6843,13.4673,13.5239,654800.0],["2017-11-07",13.4956,13.59,13.137,13.1841,870000.0],["2017-11-08",13.0992,13.288,13.0615,13.1936,308000.0],["2017-11-09",13.1841,13.4201,13.0898,13.4106,324800.0],["2017-11-10",13.4106,13.7032,13.2125,13.6183,340800.0],["2017-11-13",13.5616,13.6655,13.3163,13.4767,814000.0],["2017-11-14",13.3446,13.5805,13.2313,13.5522,357200.0],["2017-11-15",13.4956,13.8165,13.4201,13.5994,389200.0],["2017-11-16",13.7126,14.3129,13.7032,14.194,608400.0],["2017-11-17",14.0996,14.2695,13.9731,14.0901,372800.0],["2017-11-20",14.1279,14.4205,14.0241,14.3733,292400.0],["2017-11-21",14.4771,14.6092,14.3733,14.5243,311600.0],["2017-11-22",14.5526,14.6054,14.4016,14.496,248000.0],["2017-11-24",14.5998,14.8451,14.4771,14.5431,328000.0],["2017-11-27",14.5431,14.6564,14.4016,14.4676,510800.0],["2017-11-28",14.4891,15.1429,14.3659,15.1145,465200.0],["2017-11-29",15.105,15.3135,14.9155,15.0576,350800.0],["2017-11-30",15.1334,15.1429,14.8018,14.8871,660800.0],["2017-12-01",14.9344,14.9344,14.1384,14.5364,718800.0],["2017-12-04",14.8397,15.0671,14.5743,14.8018,408400.0],["2017-12-05",14.6691,14.7639,14.4701,14.5364,346800.0],["2017-12-06",14.4891,14.6596,14.4606,14.5364,221200.0],["2017-12-07",14.4701,14.7733,14.4663,14.6123,280400.0],["2017-12-08",14.7354,14.7392,14.3659,14.5649,203200.0],["2017-12-11",14.5933,14.7127,14.5933,14.6881,331200.0],["2017-12-12",14.7449,14.8492,14.6445,14.7449,298000.0],["2017-12-13",14.6975,15.1998,14.6653,15.0482,553600.0],["2017-12-14",15.1145,15.1903,14.6691,14.7923,403200.0],["2017-12-15",14.8965,15.1334,14.8719,14.9913,1314400.0],["2017-12-18",15.1903,15.647,15.1903,15.3893,576800.0],["2017-12-19",15.4462,15.4556,15.2036,15.2945,348400.0],["2017-12-20",15.3514,15.5125,15.1619,15.3988,386800.0],["2017-12-21",15.4367,15.8821,15.2661,15.8631,501600.0],["2017-12-22",15.9484,16.1531,15.7854,16.1379,293600.0],["2017-12-26",16.1,16.299,16.1,16.244,251200.0],["2017-12-27",16.2232,16.5738,16.1758,16.4601,384800.0],["2017-12-28",16.5075,16.5454,16.299,16.3748,181600.0],["2017-12-29",16.3938,16.498,16.2857,16.3464,316400.0],["2018-01-02",16.4222,16.4222,16.0716,16.2611,287600.0],["2018-01-03",16.2801,16.5549,16.2137,16.3748,361600.0],["2018-01-04",16.498,16.8771,16.2706,16.7539,457200.0],["2018-01-05",16.8392,16.8486,16.5643,16.7349,364000.0],["2018-01-08",16.7444,16.7728,16.6402,16.697,234400.0],["2018-01-09",16.7633,16.9017,16.6022,16.7254,422000.0],["2018-01-10",16.7728,17.1519,16.7728,17.0476,394800.0],["2018-01-11",17.0855,17.3224,16.9434,17.2182,396400.0],["2018-01-12",17.2845,17.493,17.2087,17.4172,260000.0],["2018-01-16",17.5309,17.7204,17.1898,17.3224,348400.0],["2018-01-17",17.3793,17.5593,17.114,17.4361,399200.0],["2018-01-18",17.3414,17.6541,17.2277,17.313,339200.0],["2018-01-19",17.313,17.7204,17.313,17.7015,460000.0],["2018-01-22",17.6636,17.6636,17.3888,17.4835,241200.0],["2018-01-23",17.4172,17.7394,17.4172,17.5309,491600.0],["2018-01-24",17.6825,17.6825,17.1329,17.4456,414400.0],["2018-01-25",17.5404,17.6314,17.3698,17.5499,263200.0],["2018-01-26",17.5972,17.692,17.2656,17.5404,163600.0],["2018-01-29",17.5309,17.6162,17.3945,17.4267,238000.0],["2018-01-30",17.2466,17.4077,17.2466,17.3603,384800.0],["2018-01-31",17.4077,17.5214,17.1424,17.493,398000.0],["2018-02-01",18.0805,18.8955,17.1708,18.8955,671600.0],["2018-02-02",18.9144,18.9144,17.2561,17.4741,1075600.0],["2018-02-05",17.0571,17.5176,16.7728,17.0571,1139200.0],["2018-02-06",16.5738,17.3603,16.4355,17.1045,582000.0],["2018-02-07",17.0666,17.3319,16.9718,17.0287,384000.0],["2018-02-08",17.114,17.1632,16.4696,16.4885,388800.0],["2018-02-09",16.5738,16.7539,15.8821,16.6307,571600.0],["2018-02-12",16.697,16.9434,16.4753,16.716,249200.0],["2018-02-13",16.6591,16.9244,16.5738,16.8676,293600.0],["2018-02-14",16.7539,17.294,16.7539,17.275,245600.0],["2018-02-15",17.4077,17.493,16.8865,17.0571,248400.0],["2018-02-16",16.9623,17.2182,16.8865,16.9434,328000.0],["2018-02-20",16.915,17.3035,16.915,17.0192,423200.0],["2018-02-21",17.0571,17.512,17.0002,17.0192,455200.0],["2018-02-22",16.8676,17.0476,16.4411,16.5075,990400.0],["2018-02-23",16.6617,16.9235,16.5453,16.7199,548000.0],["2018-02-26",16.749,17.4279,16.749,17.166,972400.0],["2018-02-27",17.1369,17.2824,16.7975,16.7975,462800.0],["2018-02-28",16.8169,16.8169,16.1768,16.1962,612400.0],["2018-03-01",16.1574,16.5938,16.0604,16.4871,502800.0],["2018-03-02",16.3125,16.6617,16.0895,16.6229,666400.0],["2018-03-05",16.5162,17.069,16.4677,16.875,478400.0],["2018-03-06",16.9623,17.3115,16.8266,17.0496,833600.0],["2018-03-07",16.8654,17.0884,16.8072,16.8072,403600.0],["2018-03-08",16.8266,16.875,16.5259,16.6811,480400.0],["2018-03-09",16.7781,17.2727,16.7587,17.2339,349200.0],["2018-03-12",17.3115,17.4085,16.846,17.0884,897200.0],["2018-03-13",17.1078,17.4337,16.9914,17.0399,390400.0],["2018-03-14",17.069,17.1563,16.9041,17.0496,253200.0],["2018-03-15",17.1078,17.166,16.6908,16.7296,497200.0],["2018-03-16",16.7878,17.0399,16.7005,16.972,734800.0],["2018-03-19",16.9623,16.9914,16.2931,16.5453,311600.0],["2018-03-20",16.5453,16.7781,16.4638,16.6035,228000.0],["2018-03-21",16.5841,16.7587,16.4386,16.6811,762800.0],["2018-03-22",16.4677,16.7296,16.2951,16.4677,858000.0],["2018-03-23",16.4192,16.4444,15.4882,15.5561,508800.0],["2018-03-26",15.8373,16.3125,15.8082,16.2641,451600.0],["2018-03-27",16.3707,16.5356,15.6434,15.7306,366400.0],["2018-03-28",15.6822,15.8179,15.5076,15.624,368400.0],["2018-03-29",15.7888,16.138,15.7597,16.1089,646800.0],["2018-04-02",16.0895,16.235,15.7016,15.8451,498000.0],["2018-04-03",15.944,16.0798,15.7694,15.9634,375200.0],["2018-04-04",15.6628,16.1768,15.6628,16.0313,442000.0],["2018-04-05",16.1865,16.5453,15.9343,16.5065,520800.0],["2018-04-06",16.2059,16.3028,15.236,15.3136,1104000.0],["2018-04-09",15.3912,15.6143,15.2069,15.43,805200.0],["2018-04-10",15.6822,15.7306,15.2806,15.6046,408800.0],["2018-04-11",15.4882,15.7791,15.4882,15.6919,332000.0],["2018-04-12",15.8567,16.0119,15.7403,15.8761,235600.0],["2018-04-13",16.0119,16.0119,15.624,15.6725,307600.0],["2018-04-16",15.8664,16.0507,15.7985,15.9925,235200.0],["2018-04-17",16.1477,16.3028,16.0507,16.2544,266000.0],["2018-04-18",16.2641,16.3901,16.1962,16.235,301600.0],["2018-04-19",16.2932,16.6423,16.235,16.555,438800.0],["2018-04-20",16.5356,16.5356,16.1186,16.2059,278400.0],["2018-04-23",16.3804,16.4871,16.0992,16.1671,214400.0],["2018-04-24",16.2156,16.2738,15.9343,16.0313,158800.0],["2018-04-25",16.041,16.1768,15.847,15.9925,298000.0],["2018-04-26",16.0604,16.4483,15.9983,16.3707,361600.0],["2018-04-27",15.4009,15.7791,14.625,14.6347,710800.0],["2018-04-30",14.1207,14.1207,13.4709,13.5873,1618800.0],["2018-05-01",13.4225,13.6067,13.1412,13.5388,834000.0],["2018-05-02",13.4709,13.7037,13.2867,13.6843,758400.0],["2018-05-03",13.5873,13.7522,13.5291,13.7231,655600.0],["2018-05-04",13.6067,14.0141,13.6067,13.9947,462000.0],["2018-05-07",13.9753,14.1886,13.9171,14.1595,424000.0],["2018-05-08",14.1498,14.3826,14.1498,14.2759,314000.0],["2018-05-09",14.3147,14.594,14.2953,14.4311,777600.0],["2018-05-10",14.4602,14.7123,14.4602,14.6444,250800.0],["2018-05-11",14.5281,14.7996,14.499,14.6444,436800.0],["2018-05-14",14.6735,14.7511,14.5669,14.7026,270000.0],["2018-05-15",14.6347,14.9354,14.5862,14.9063,524400.0],["2018-05-16",14.9354,14.9354,14.6929,14.7608,534800.0],["2018-05-17",14.7608,15.0518,14.7608,14.9839,239600.0],["2018-05-18",14.9742,15.013,14.8675,14.9451,534400.0],["2018-05-21",15.0227,15.0906,14.9548,14.9839,200800.0],["2018-05-22",14.9839,15.1294,14.9548,14.9548,236800.0],["2018-05-23",14.8481,14.9548,14.7899,14.8966,268000.0],["2018-05-24",14.8625,14.8625,14.5019,14.6578,318800.0],["2018-05-25",14.6091,14.726,14.4629,14.5311,485200.0],["2018-05-29",14.3557,14.6676,14.3518,14.5019,654000.0],["2018-05-30",14.6676,14.8332,14.5993,14.7748,443200.0],["2018-05-31",14.726,14.804,14.5604,14.5799,220000.0],["2018-06-01",14.7455,14.8235,14.5409,14.5896,267200.0],["2018-06-04",14.6871,14.8917,14.5701,14.804,573600.0],["2018-06-05",14.726,15.1744,14.7163,15.1354,306000.0],["2018-06-06",15.1744,15.2718,15.1061,15.2426,242800.0],["2018-06-07",15.3303,15.6227,15.2192,15.5544,361200.0],["2018-06-08",15.496,15.7299,15.4862,15.535,364800.0],["2018-06-11",15.5544,15.8371,15.496,15.7299,530400.0],["2018-06-12",15.7883,15.8078,15.5837,15.6129,249200.0],["2018-06-13",15.6032,15.7396,15.5837,15.6227,285200.0],["2018-06-14",15.7299,15.8176,15.5993,15.7883,506400.0],["2018-06-15",15.6811,15.8468,15.5934,15.6129,636400.0],["2018-06-18",15.5837,15.7883,15.496,15.7688,368800.0],["2018-06-19",15.5934,15.7689,15.5252,15.6811,417200.0],["2018-06-20",15.7494,15.954,15.6909,15.8371,228000.0],["2018-06-21",15.8176,15.954,15.4765,15.5155,308800.0],["2018-06-22",15.6519,15.7981,15.4375,15.5837,402000.0],["2018-06-25",15.5057,15.5057,14.9794,15.1256,418800.0],["2018-06-26",15.1646,15.2816,14.9892,15.1549,283600.0],["2018-06-27",15.2231,15.2231,14.7748,14.7845,244400.0],["2018-06-28",14.804,15.0964,14.726,14.921,338000.0],["2018-06-29",14.9989,15.1256,14.9697,14.9794,262400.0],["2018-07-02",14.8917,15.1646,14.8917,15.0964,213200.0],["2018-07-03",15.0827,15.2133,14.8625,14.8917,148400.0],["2018-07-05",15.0184,15.0866,14.843,14.882,198000.0],["2018-07-06",14.882,15.0964,14.8722,15.0379,146000.0],["2018-07-09",15.1354,15.4667,15.1354,15.4375,147200.0],["2018-07-10",15.496,15.5057,15.2231,15.2231,185200.0],["2018-07-11",15.1549,15.2523,14.9892,15.0866,216000.0],["2018-07-12",15.1061,15.1061,14.7358,14.843,284400.0],["2018-07-13",14.7553,14.9015,14.6968,14.7845,329600.0],["2018-07-16",14.7358,14.8722,14.6871,14.7553,278800.0],["2018-07-17",14.6871,14.8332,14.6871,14.726,234000.0],["2018-07-18",14.726,15.0769,14.7163,14.9892,516400.0],["2018-07-19",14.9405,14.9463,14.7553,14.8722,171600.0],["2018-07-20",14.843,14.9405,14.765,14.8722,171600.0],["2018-07-23",14.8332,15.1549,14.8235,14.9989,188800.0],["2018-07-24",15.0866,15.2133,14.9892,15.0379,347600.0],["2018-07-25",15.0087,15.1354,14.7943,14.921,170000.0],["2018-07-26",14.9015,15.1159,14.6383,14.8235,379600.0],["2018-07-27",14.4532,15.1841,14.151,15.0379,502000.0],["2018-07-30",14.9794,15.2133,14.8527,15.0282,659200.0],["2018-07-31",15.1061,15.2523,14.9502,15.0769,533200.0],["2018-08-01",15.0671,15.2231,14.921,15.0964,236400.0],["2018-08-02",14.9697,15.2231,14.9697,15.1061,297600.0],["2018-08-03",15.0769,15.1256,14.6773,14.804,305200.0],["2018-08-06",14.804,15.0671,14.7065,14.9697,151600.0],["2018-08-07",15.0184,15.3888,14.9697,14.9892,200800.0],["2018-08-08",15.0087,15.0379,14.7845,14.9794,179600.0],["2018-08-09",14.9989,15.0282,14.843,14.9015,202000.0],["2018-08-10",14.804,15.0184,14.6188,14.9892,200000.0],["2018-08-13",14.9989,15.0964,14.8333,14.843,186800.0],["2018-08-14",14.9015,15.2718,14.8976,15.0769,194000.0],["2018-08-15",14.9989,15.1354,14.7845,14.8235,206800.0],["2018-08-16",14.9015,15.0477,14.8722,15.0379,150800.0],["2018-08-17",14.9599,15.2621,14.9502,15.1549,270400.0],["2018-08-20",15.1841,15.3985,15.1841,15.2816,267600.0],["2018-08-21",15.2913,15.7104,15.2621,15.5739,438000.0],["2018-08-22",15.5739,15.7299,15.1744,15.2601,279600.0],["2018-08-23",15.2572,15.3551,15.1886,15.2866,171600.0],["2018-08-24",15.3551,15.3943,15.2572,15.2768,124000.0],["2018-08-27",15.3159,15.5412,15.267,15.3061,155200.0],["2018-08-28",15.3257,15.4139,15.2572,15.3453,140000.0],["2018-08-29",15.3551,15.4041,15.2376,15.2964,151600.0],["2018-08-30",15.2866,15.4922,15.1945,15.2474,178800.0],["2018-08-31",15.2474,15.2474,15.0124,15.0809,208000.0],["2018-09-04",15.0809,15.1299,14.6892,14.7871,299200.0],["2018-09-05",14.7773,14.9046,14.6696,14.8851,207200.0],["2018-09-06",14.8753,14.9046,14.6794,14.7186,174000.0],["2018-09-07",14.6794,14.699,14.5031,14.5423,199600.0],["2018-09-10",14.6304,14.6598,14.5031,14.5717,146800.0],["2018-09-11",14.3464,14.8361,14.3464,14.7382,160000.0],["2018-09-12",14.6892,14.7088,14.3073,14.3171,289600.0],["2018-09-13",14.3954,14.7969,14.3954,14.7284,206400.0],["2018-09-14",14.7284,15.1593,14.7088,15.0809,221200.0],["2018-09-17",15.0515,15.2866,14.8067,14.934,183600.0],["2018-09-18",14.9732,15.0222,14.8459,14.9536,189600.0],["2018-09-19",14.934,15.2376,14.934,15.0809,251600.0],["2018-09-20",15.1593,15.5216,15.1593,15.5118,404400.0],["2018-09-21",15.5706,15.6391,15.3453,15.4922,760800.0],["2018-09-24",15.4726,15.5216,15.0613,15.0809,194000.0],["2018-09-25",15.1495,15.1495,14.934,15.0124,234400.0],["2018-09-26",15.0613,15.0613,14.7871,14.8067,275600.0],["2018-09-27",14.8557,14.8655,14.65,14.6598,283200.0],["2018-09-28",14.6304,14.9732,14.5031,14.9536,514000.0],["2018-10-01",15.028,15.2983,14.7695,14.8224,197600.0],["2018-10-02",14.7773,14.9164,14.6285,14.699,168000.0],["2018-10-03",14.7969,15.0065,14.7636,14.9086,124400.0],["2018-10-04",14.9497,15.1181,14.8851,14.9928,174400.0],["2018-10-05",15.0554,15.0574,14.8047,14.8635,180000.0],["2018-10-08",14.7793,14.8498,14.6422,14.7695,145200.0],["2018-10-09",14.7695,14.8302,14.6461,14.6912,344000.0],["2018-10-10",14.7617,14.8126,14.0879,14.0977,382000.0],["2018-10-11",13.9743,14.1878,13.6198,13.6277,300000.0],["2018-10-12",13.8666,13.9077,13.3828,13.6453,351600.0],["2018-10-15",13.6766,13.9508,13.4533,13.8039,254400.0],["2018-10-16",13.9528,14.3171,13.8725,14.2818,315600.0],["2018-10-17",14.3014,14.4405,14.086,14.4111,249600.0],["2018-10-18",14.3778,14.4679,14.0644,14.1447,250000.0],["2018-10-19",14.086,14.3406,14.0527,14.1741,235200.0],["2018-10-22",14.2191,14.4346,14.0155,14.0644,297200.0],["2018-10-23",13.8157,13.9665,13.5101,13.7158,379200.0],["2018-10-24",13.6707,13.7119,13.1165,13.1204,304000.0],["2018-10-25",13.2105,13.5924,12.95,13.4298,296800.0],["2018-10-26",14.3817,14.3817,13.1596,13.4494,323600.0],["2018-10-29",13.708,13.8333,13.518,13.6864,389600.0],["2018-10-30",13.7256,13.7981,13.5004,13.7178,352400.0],["2018-10-31",13.8353,14.0076,13.563,13.5885,403200.0],["2018-11-01",13.6747,13.8881,13.5767,13.6825,243600.0],["2018-11-02",13.7608,13.9312,13.5983,13.7785,258400.0],["2018-11-05",13.7902,13.8568,13.6179,13.7726,328800.0],["2018-11-06",13.7373,14.2172,13.6766,14.1898,340800.0],["2018-11-07",14.2035,14.5619,14.0683,14.4757,171200.0],["2018-11-08",14.3876,14.887,14.3876,14.6461,211600.0],["2018-11-09",14.2857,14.4052,14.1055,14.2231,224400.0],["2018-11-12",14.1858,14.2994,13.8548,13.9449,226000.0],["2018-11-13",14.0115,14.1369,13.708,13.8333,151600.0],["2018-11-14",13.894,14.0155,13.5199,13.5885,262800.0],["2018-11-15",13.3926,13.8549,13.3926,13.8137,250800.0],["2018-11-16",13.753,14.1075,13.6747,14.0096,300400.0],["2018-11-19",13.9665,14.0722,13.659,13.7354,240000.0],["2018-11-20",13.5552,13.7354,13.3907,13.4592,224800.0],["2018-11-21",13.5826,13.8646,13.187,13.751,174400.0],["2018-11-23",13.6296,13.9273,13.6296,13.7687,80400.0],["2018-11-26",13.7863,14.1623,13.7804,13.8921,248000.0],["2018-11-27",13.8399,13.9561,13.7828,13.8635,111600.0],["2018-11-28",13.9442,14.2396,13.708,14.2022,181200.0],["2018-11-29",14.1037,14.2022,13.893,13.893,145200.0],["2018-11-30",13.8438,14.0919,13.7592,14.0525,280400.0],["2018-12-03",14.2376,14.2376,13.8281,13.8478,243200.0],["2018-12-04",13.7887,13.7946,12.9716,13.0247,272800.0],["2018-12-06",12.818,12.9755,12.627,12.9066,335600.0],["2018-12-07",12.9027,13.2138,12.7038,12.8357,257200.0],["2018-12-10",12.7589,12.8771,12.5778,12.8141,445200.0],["2018-12-11",13.0641,13.2492,12.9499,13.1901,277600.0],["2018-12-12",13.4422,13.7158,13.2197,13.517,274400.0],["2018-12-13",13.5426,13.6489,13.2275,13.4402,249200.0],["2018-12-14",13.3201,13.4618,13.0779,13.1212,223200.0],["2018-12-17",13.0247,13.0917,12.69,12.7294,694800.0],["2018-12-18",12.8692,13.0523,12.7215,12.7471,364000.0],["2018-12-19",12.7727,12.9105,12.2962,12.3474,284400.0],["2018-12-20",12.2017,12.4557,12.1033,12.2568,607200.0],["2018-12-21",12.2647,12.501,12.117,12.1899,1422800.0],["2018-12-24",12.0796,12.6368,12.0796,12.2785,218800.0],["2018-12-26",12.373,12.9243,12.2686,12.8751,466400.0],["2018-12-27",12.5541,13.0129,12.5541,13.0011,305200.0],["2018-12-28",13.0641,13.1685,12.7747,12.9657,526000.0],["2018-12-31",12.9991,13.1252,12.755,12.9637,449200.0],["2019-01-02",12.7451,13.1882,12.7314,13.1586,180800.0],["2019-01-03",13.1153,13.1389,12.8751,12.8967,366800.0],["2019-01-04",13.1035,13.5327,13.0425,13.4559,327600.0],["2019-01-07",13.4106,13.6686,13.2472,13.5189,137600.0],["2019-01-08",13.6765,13.6765,13.391,13.5012,264400.0],["2019-01-09",13.5898,13.7434,13.3949,13.7001,298800.0],["2019-01-10",13.5701,13.8812,13.5642,13.8359,318000.0],["2019-01-11",13.769,13.9344,13.7631,13.7966,350800.0],["2019-01-14",13.6745,14.0447,13.5662,13.6076,181200.0],["2019-01-15",13.6056,13.6154,13.3752,13.6154,261200.0],["2019-01-16",13.7139,13.8576,13.7001,13.8556,319600.0],["2019-01-17",13.8123,14.0407,13.7631,13.9718,305600.0],["2019-01-18",14.0447,14.3892,13.9639,14.1589,233600.0],["2019-01-22",14.0388,14.0447,13.6784,13.7828,190400.0],["2019-01-23",13.8537,13.9364,13.5189,13.6371,394800.0],["2019-01-24",13.5465,13.7552,13.5445,13.5997,101200.0],["2019-01-25",13.7217,14.0407,13.3752,13.6095,119200.0],["2019-01-28",13.3378,13.5504,13.2492,13.4992,129600.0],["2019-01-29",13.5209,13.5209,13.2669,13.3398,97200.0],["2019-01-30",13.4028,13.6646,13.2886,13.4933,184000.0],["2019-01-31",13.387,13.5918,13.3457,13.5918,210800.0],["2019-02-01",14.0663,14.0663,13.4028,13.8438,210000.0],["2019-02-04",13.9088,14.2573,13.4953,14.2278,455200.0],["2019-02-05",14.2947,14.5152,14.275,14.3892,126800.0],["2019-02-06",14.4385,14.4385,14.1982,14.3814,198400.0],["2019-02-07",14.3813,14.3813,14.1333,14.2297,135600.0],["2019-02-08",14.1825,14.5487,14.1018,14.2691,204400.0],["2019-02-11",14.2691,14.4916,14.2691,14.47,160800.0],["2019-02-12",14.5704,14.7318,14.468,14.7161,132800.0],["2019-02-13",14.7003,14.7574,14.5704,14.5743,156400.0],["2019-02-14",14.5074,14.5546,14.338,14.4306,227200.0],["2019-02-15",14.529,14.7495,14.4424,14.6491,214000.0],["2019-02-19",14.5605,14.8086,14.4896,14.6078,383200.0],["2019-02-20",14.5704,14.6393,14.3932,14.5271,370800.0],["2019-02-21",14.3518,14.3518,14.0309,14.1726,495200.0],["2019-02-22",14.1716,14.3082,14.0994,14.2961,285600.0],["2019-02-25",14.4467,14.5671,13.9127,13.9709,431600.0],["2019-02-26",13.9649,14.3202,13.6878,13.7039,237600.0],["2019-02-27",13.6657,13.8083,13.6075,13.8063,302000.0],["2019-02-28",13.8143,14.1114,13.6617,14.0452,328400.0],["2019-03-01",14.1556,14.4527,14.009,14.4105,416000.0],["2019-03-04",14.4025,14.7558,14.3624,14.3844,339200.0],["2019-03-05",14.3945,14.3945,14.1194,14.1375,154400.0],["2019-03-06",14.1375,14.1415,13.75,13.8685,221600.0],["2019-03-07",13.8444,13.8444,13.6175,13.734,170800.0],["2019-03-08",13.6336,13.726,13.4971,13.726,203200.0],["2019-03-11",13.7741,14.1596,13.6657,14.0994,340400.0],["2019-03-12",14.1054,14.3563,13.9669,14.266,405600.0],["2019-03-13",14.3543,14.5029,14.268,14.4547,355200.0],["2019-03-14",14.4848,14.6454,14.3102,14.5912,415200.0],["2019-03-15",14.6033,14.7077,14.4708,14.5812,779600.0],["2019-03-18",14.6555,14.9927,14.6213,14.9546,477600.0],["2019-03-19",15.055,15.057,14.6033,14.6615,212800.0],["2019-03-20",14.7057,14.8904,14.537,14.5812,289600.0],["2019-03-21",14.541,15.0168,14.529,14.8141,330400.0],["2019-03-22",14.6735,14.6735,14.0171,14.1616,319200.0],["2019-03-25",14.1716,14.3322,14.1074,14.264,248000.0],["2019-03-26",14.3684,14.5952,14.3543,14.5471,219600.0],["2019-03-27",14.5932,14.806,14.4045,14.6655,232800.0],["2019-03-28",14.6294,14.8241,14.533,14.7579,176800.0],["2019-03-29",14.8663,14.8924,14.6033,14.6213,303200.0],["2019-04-01",14.8201,14.9546,14.7558,14.9405,264000.0],["2019-04-02",14.9546,14.9546,14.7197,14.786,186800.0],["2019-04-03",14.9245,14.9265,14.519,14.6796,266400.0],["2019-04-04",14.6996,14.9566,14.6996,14.8683,455200.0],["2019-04-05",14.9285,15.0048,14.8382,14.9446,468800.0],["2019-04-08",14.8803,14.9446,14.6695,14.9365,274000.0],["2019-04-09",14.786,14.9405,14.7036,14.7338,225600.0],["2019-04-10",14.7458,14.8522,14.6294,14.796,213200.0],["2019-04-11",14.8341,14.9667,14.808,14.9426,259200.0],["2019-04-12",15.0791,15.1815,14.8542,15.0449,682400.0],["2019-04-15",15.057,15.1554,14.9847,15.0931,411200.0],["2019-04-16",15.1252,15.5207,15.1252,15.5027,280400.0],["2019-04-17",15.5669,15.6312,15.2156,15.3842,393600.0],["2019-04-18",15.4585,15.4585,15.2437,15.2618,164800.0],["2019-04-22",15.2096,15.3802,15.1252,15.3481,198800.0],["2019-04-23",15.3621,15.6151,15.3019,15.5749,497200.0],["2019-04-24",15.5308,15.7356,15.4967,15.5589,239200.0],["2019-04-25",15.6151,15.7315,15.2537,15.6834,354400.0],["2019-04-26",16.0327,16.1311,15.2859,16.0849,574000.0],["2019-04-29",16.0608,16.4623,15.848,16.1973,482400.0],["2019-04-30",16.1672,16.3057,15.9925,16.1812,490000.0],["2019-05-01",16.2314,16.4503,16.1491,16.2676,743200.0],["2019-05-02",16.3218,16.3619,15.9604,16.123,343200.0],["2019-05-03",16.1491,16.38,16.0788,16.3499,240000.0],["2019-05-06",16.1732,16.5667,16.1391,16.5225,280400.0],["2019-05-07",16.4723,16.5486,16.119,16.2194,220800.0],["2019-05-08",16.2475,16.2475,15.9303,15.9524,205200.0],["2019-05-09",15.7958,15.9785,15.6914,15.9765,233600.0],["2019-05-10",15.9504,16.1311,15.7215,16.109,208000.0],["2019-05-13",15.8199,15.8319,15.5388,15.6131,347600.0],["2019-05-14",15.6954,16.0588,15.599,15.842,331200.0],["2019-05-15",15.6492,15.862,15.5489,15.585,321600.0],["2019-05-16",15.6271,15.9544,15.5529,15.8821,302800.0],["2019-05-17",15.7075,16.0548,15.7075,15.7315,1038400.0],["2019-05-20",15.6231,15.8199,15.5147,15.6352,371200.0],["2019-05-21",15.7356,15.9343,15.3019,15.4264,300400.0],["2019-05-22",15.3782,15.4384,15.2076,15.3059,185200.0],["2019-05-23",15.0971,15.1274,14.5544,14.8005,270000.0],["2019-05-24",14.8812,15.0285,14.7319,14.8974,184800.0],["2019-05-28",14.8691,15.0628,14.7299,14.7965,221600.0],["2019-05-29",14.7198,14.9357,14.4818,14.6472,665200.0],["2019-05-30",14.6997,14.8348,14.4414,14.5625,232400.0],["2019-05-31",14.391,14.5181,14.1912,14.2881,270400.0],["2019-06-03",14.276,14.4253,14.1247,14.3446,246400.0],["2019-06-04",14.5221,14.7098,14.3446,14.6048,278000.0],["2019-06-05",14.6654,14.8712,14.3809,14.6573,420000.0],["2019-06-06",14.6896,14.7057,14.4374,14.6512,168400.0],["2019-06-07",14.7259,14.853,14.6291,14.7017,338800.0],["2019-06-10",14.8227,15.1839,14.7541,14.9862,393600.0],["2019-06-11",15.1314,15.2847,14.9075,15.0124,295600.0],["2019-06-12",15.0144,15.1052,14.8046,15.0083,302000.0],["2019-06-13",15.079,15.1294,14.8106,14.8792,238800.0],["2019-06-14",14.9216,14.9337,14.6734,14.8147,260000.0],["2019-06-17",14.8389,14.974,14.6169,14.6371,349200.0],["2019-06-18",14.7138,15.1173,14.7138,14.9438,266800.0],["2019-06-19",15.0265,15.081,14.7501,14.8409,326000.0],["2019-06-20",15.0063,15.0124,14.7077,14.9579,284000.0],["2019-06-21",14.8833,15.089,14.6795,14.6795,838800.0],["2019-06-24",14.6412,14.7219,14.3325,14.4071,419200.0],["2019-06-25",14.4414,14.5927,14.2841,14.5241,411600.0],["2019-06-26",14.5665,14.6855,14.3466,14.4132,366000.0],["2019-06-27",14.4132,14.8086,14.3607,14.7703,421200.0],["2019-06-28",14.8369,14.9882,14.8268,14.9841,618000.0],["2019-07-01",15.1193,15.1798,14.9619,15.0608,326800.0],["2019-07-02",15.0588,15.0588,14.7985,14.9095,212000.0],["2019-07-03",14.968,15.1254,14.8893,15.089,161200.0],["2019-07-05",15.0769,15.2242,15.0305,15.1354,504800.0],["2019-07-08",15.0326,15.1375,14.6916,14.9055,365200.0],["2019-07-09",15.0305,15.2504,14.4273,14.7804,1098000.0],["2019-07-10",14.8187,15.0144,14.8187,14.8994,629600.0],["2019-07-11",14.966,15.2787,14.7319,15.1798,628800.0],["2019-07-12",15.2585,15.6055,15.2061,15.5067,404800.0],["2019-07-15",15.5672,15.662,15.4381,15.5006,592800.0],["2019-07-16",15.541,15.779,15.4159,15.5854,368000.0],["2019-07-17",15.5309,15.6338,15.3775,15.4562,406000.0],["2019-07-18",15.4219,15.6761,15.3513,15.4582,501200.0],["2019-07-19",15.4219,15.5813,15.3493,15.3614,298000.0],["2019-07-22",15.3332,15.4542,15.0709,15.1213,353200.0],["2019-07-23",15.1738,15.4018,15.1314,15.3009,463600.0],["2019-07-24",15.194,15.6297,15.194,15.6116,410400.0],["2019-07-25",15.654,15.7165,15.204,15.2888,371600.0],["2019-07-26",15.5349,15.9989,15.2827,15.8133,727600.0],["2019-07-29",15.7952,15.7992,15.4784,15.4966,476000.0],["2019-07-30",15.3957,15.7992,15.3009,15.7125,293600.0],["2019-07-31",15.6661,15.9304,15.4623,15.5954,394800.0],["2019-08-01",15.6257,15.6479,15.0406,15.2504,547200.0],["2019-08-02",15.1556,15.2283,14.8732,15.1415,666400.0],["2019-08-05",14.8611,14.8611,14.5282,14.7703,526800.0],["2019-08-06",14.8712,15.079,14.7461,15.0144,808000.0],["2019-08-07",14.7945,14.8469,14.4878,14.6613,552800.0],["2019-08-08",14.7461,14.9216,14.7219,14.8328,237200.0],["2019-08-09",14.7279,14.8106,14.6069,14.6734,350800.0],["2019-08-12",14.5423,14.7037,14.2477,14.3143,286400.0],["2019-08-13",14.2316,14.6593,14.2316,14.6129,220000.0],["2019-08-14",14.3143,14.4434,14.1751,14.276,208000.0],["2019-08-15",14.2457,14.4071,14.1287,14.2175,197200.0],["2019-08-16",14.28,14.5302,14.28,14.4636,260400.0],["2019-08-19",14.6371,14.7138,14.1287,14.5766,196800.0],["2019-08-20",14.5665,14.6472,14.3284,14.4576,161200.0],["2019-08-21",14.5968,14.6654,14.4878,14.5625,200400.0],["2019-08-22",14.6223,14.7075,14.4357,14.5229,198400.0],["2019-08-23",14.458,14.525,14.1315,14.2248,312800.0],["2019-08-26",14.3708,14.4438,14.2796,14.3363,166400.0],["2019-08-27",14.4276,14.4885,14.166,14.2694,249200.0],["2019-08-28",14.2025,14.5189,14.1802,14.4256,361200.0],["2019-08-29",14.5392,14.7785,14.4864,14.7703,332000.0],["2019-08-30",14.8576,14.8799,14.6933,14.7562,247200.0],["2019-09-03",14.6527,14.7095,14.3688,14.5067,438400.0],["2019-09-04",14.6872,14.6872,14.4661,14.5493,172000.0],["2019-09-05",14.7987,15.1192,14.6913,14.8859,260000.0],["2019-09-06",14.9062,15.107,14.7704,14.8474,198800.0],["2019-09-09",14.9752,15.2814,14.9184,15.1942,200800.0],["2019-09-10",15.1861,15.5593,15.1111,15.4518,201200.0],["2019-09-11",15.5329,15.7661,15.3017,15.7256,245200.0],["2019-09-12",15.8229,16.0845,15.5937,15.8006,351600.0],["2019-09-13",15.9426,16.0217,15.8087,15.8371,220000.0],["2019-09-16",15.7134,15.8554,15.5917,15.7864,300400.0],["2019-09-17",15.6586,15.8047,15.5897,15.7458,355600.0],["2019-09-18",15.6992,15.7966,15.5694,15.6789,251200.0],["2019-09-19",15.6586,15.8675,15.6019,15.6323,240400.0],["2019-09-20",15.6343,15.7499,15.5512,15.6951,470000.0],["2019-09-23",15.5593,15.758,15.466,15.5917,227200.0],["2019-09-24",15.5633,15.756,14.961,15.0076,452400.0],["2019-09-25",15.0198,15.3402,14.9468,15.2652,312400.0],["2019-09-26",15.2652,15.3321,14.9894,15.103,184800.0],["2019-09-27",15.1658,15.3849,15.1658,15.2571,355600.0],["2019-09-30",15.2429,15.47,15.182,15.3078,327600.0],["2019-10-01",15.3402,15.3869,14.604,14.7359,304000.0],["2019-10-02",14.5635,14.5899,14.2897,14.3384,313200.0],["2019-10-03",14.2471,14.3789,13.9794,14.2755,294000.0],["2019-10-04",14.2086,14.5067,14.1254,14.3647,178800.0],["2019-10-07",14.2816,14.5108,14.2694,14.3668,332000.0],["2019-10-08",14.166,14.4479,14.0524,14.2329,436400.0],["2019-10-09",14.3019,14.4438,14.2633,14.385,138800.0],["2019-10-10",14.3789,14.4885,14.2126,14.241,222800.0],["2019-10-11",14.5006,14.6953,14.4337,14.531,297200.0],["2019-10-14",14.4966,14.5939,14.3607,14.5817,165200.0],["2019-10-15",14.6223,15.2084,14.6223,14.8048,275600.0],["2019-10-16",14.7967,14.8961,14.6304,14.6689,182400.0],["2019-10-17",14.8028,15.1618,14.7987,14.9448,415200.0],["2019-10-18",14.886,15.0259,14.746,15.0076,380000.0],["2019-10-21",15.1557,15.2916,14.9285,14.9691,285600.0],["2019-10-22",14.9407,15.0847,14.8718,14.9103,254000.0],["2019-10-23",14.8819,15.1009,14.7947,15.0543,198400.0],["2019-10-24",15.0847,15.4214,14.8718,15.2611,649600.0],["2019-10-25",15.2125,15.4092,14.8961,15.0218,271600.0],["2019-10-28",15.1354,15.3686,15.1354,15.3321,273200.0],["2019-10-29",15.2814,15.7093,15.176,15.5755,424000.0],["2019-10-30",15.5613,15.8107,15.5167,15.6343,581200.0],["2019-10-31",15.6931,15.9669,15.4863,15.9284,382000.0],["2019-11-01",16.0217,16.0744,15.7033,15.9324,462000.0],["2019-11-04",16.1778,16.4536,16.0217,16.4171,461600.0],["2019-11-05",16.4962,16.5774,16.3137,16.4455,310000.0],["2019-11-06",16.4962,16.4962,16.1697,16.2407,288400.0],["2019-11-07",16.334,16.4922,16.1352,16.2082,222400.0],["2019-11-08",16.1657,16.2224,16.0501,16.0521,177200.0],["2019-11-11",15.971,16.0744,15.8797,15.9791,475200.0],["2019-11-12",15.9994,16.0014,15.8533,15.9182,211200.0],["2019-11-13",15.7519,15.8067,15.4051,15.4396,338400.0],["2019-11-14",15.3281,15.4234,15.1719,15.3402,482400.0],["2019-11-15",15.4457,15.4822,15.1111,15.4639,490000.0],["2019-11-18",15.5288,16.0541,15.4153,15.9304,348000.0],["2019-11-19",15.9852,16.0257,15.6951,16.0014,394400.0],["2019-11-20",15.9121,16.1332,15.904,16.0582,588800.0],["2019-11-21",16.1244,16.3567,16.0388,16.1794,511200.0],["2019-11-22",16.2161,16.2609,16.0429,16.1162,258000.0],["2019-11-25",16.2609,16.7602,16.1835,16.7377,593200.0],["2019-11-26",16.6929,16.6929,16.2894,16.481,359200.0],["2019-11-27",16.5462,16.6297,16.4647,16.5523,162800.0],["2019-11-29",16.4851,16.5829,16.4341,16.481,118800.0],["2019-12-02",16.5136,16.5442,16.3913,16.4565,303600.0],["2019-12-03",16.2426,16.3119,16.0979,16.2548,302400.0],["2019-12-04",16.3424,16.5503,16.2711,16.3241,282000.0],["2019-12-05",16.4219,16.5482,16.3506,16.4158,371200.0],["2019-12-06",16.6053,16.6583,16.4239,16.4891,314800.0],["2019-12-09",16.4769,16.5605,16.3893,16.4932,409600.0],["2019-12-10",16.4219,16.5054,16.2731,16.3445,406400.0],["2019-12-11",16.3098,16.4239,16.1692,16.3811,244800.0],["2019-12-12",16.3791,16.6501,16.375,16.6114,267200.0],["2019-12-13",16.6114,16.6807,16.5136,16.6318,325600.0],["2019-12-16",16.8009,16.8213,16.4871,16.5645,443600.0],["2019-12-17",16.644,16.7479,16.5075,16.591,314000.0],["2019-12-18",16.6481,16.7459,16.4647,16.538,330000.0],["2019-12-19",16.5462,16.5625,16.3465,16.4362,273200.0],["2019-12-20",16.4871,16.589,16.2813,16.3689,1309600.0],["2019-12-23",16.3628,16.4463,16.1774,16.3017,457600.0],["2019-12-24",16.2956,16.3608,16.2405,16.3078,80800.0],["2019-12-26",16.2609,16.4137,16.2202,16.2793,135200.0],["2019-12-27",16.2854,16.3017,16.1488,16.1876,272400.0],["2019-12-30",16.2079,16.4036,16.1305,16.2039,196800.0],["2019-12-31",16.2202,16.3974,16.2018,16.2895,284000.0],["2020-01-02",16.3261,16.5034,16.1387,16.4382,373600.0],["2020-01-03",16.2507,16.2711,16.0327,16.2242,376800.0],["2020-01-06",16.0979,16.1713,15.7759,15.939,106800.0],["2020-01-07",15.9002,16.1631,15.7678,15.8941,164400.0],["2020-01-08",15.8615,16.1733,15.7821,16.0877,331600.0],["2020-01-09",16.2222,16.3832,16.2181,16.2507,285200.0],["2020-01-10",16.3098,16.3445,16.1346,16.2344,230400.0],["2020-01-13",16.2141,16.6746,16.2039,16.644,511200.0],["2020-01-14",16.6562,16.807,16.5299,16.6786,487200.0],["2020-01-15",16.6379,16.7459,16.4178,16.4423,342400.0],["2020-01-16",16.5503,17.0088,16.5299,17.0006,350000.0],["2020-01-17",17.0577,17.1127,16.7968,17.0862,303600.0],["2020-01-21",17.0271,17.4387,16.9293,17.2635,466400.0],["2020-01-22",17.2635,17.508,17.2227,17.2268,334400.0],["2020-01-23",17.1432,17.3796,17.0088,17.3328,510800.0],["2020-01-24",17.3226,17.3552,17.0088,17.2166,1338000.0],["2020-01-27",16.915,17.078,16.4178,16.4688,331600.0],["2020-01-28",16.5136,16.9517,16.3689,16.915,491200.0],["2020-01-29",16.9008,17.2248,16.7785,17.0251,365600.0],["2020-01-30",16.7663,17.4204,16.7663,17.3592,430000.0],["2020-01-31",17.5202,17.5915,16.483,16.7968,663200.0],["2020-02-03",16.968,17.5691,16.7663,17.2757,450800.0],["2020-02-04",17.5569,17.6853,17.3715,17.4734,323200.0],["2020-02-05",17.6262,17.777,17.398,17.669,344000.0],["2020-02-06",17.7505,17.7505,17.3348,17.4611,261600.0],["2020-02-07",17.347,17.4815,17.2614,17.3491,226400.0],["2020-02-10",17.2675,17.5304,17.1575,17.51,208400.0],["2020-02-11",17.618,17.7423,17.4122,17.506,221200.0],["2020-02-12",17.6343,17.7729,17.3898,17.6099,253200.0],["2020-02-13",17.5284,17.8198,17.5284,17.6853,138400.0],["2020-02-14",17.7057,17.8137,17.5732,17.6262,163200.0],["2020-02-18",17.6099,17.6099,17.3307,17.4774,441600.0],["2020-02-19",17.5161,17.5732,17.4122,17.5202,170400.0],["2020-02-20",17.2533,17.3389,16.9069,16.9252,310800.0],["2020-02-21",16.862,16.9599,16.5523,16.7296,456400.0],["2020-02-24",16.1611,16.2976,16.0184,16.2304,233200.0],["2020-02-25",16.2894,16.2894,15.4886,15.4968,314800.0],["2020-02-26",15.6068,15.7005,15.2319,15.2604,274400.0],["2020-02-27",14.916,15.4968,14.7856,14.8732,434800.0],["2020-02-28",14.4128,14.6735,14.2493,14.5038,494400.0],["2020-03-02",14.5887,15.6649,14.5245,15.4827,665200.0],["2020-03-03",15.4765,15.4807,14.6259,14.8122,456400.0],["2020-03-04",15.075,15.222,14.7066,15.1909,364000.0],["2020-03-05",14.7522,14.8205,14.154,14.3155,688800.0],["2020-03-06",13.7629,14.3734,13.7629,13.9388,534000.0],["2020-03-09",11.4863,12.0037,11.3104,11.3642,657200.0],["2020-03-10",11.8382,11.9996,11.2214,11.7781,432400.0],["2020-03-11",11.3766,11.5898,10.8592,11.0517,438000.0],["2020-03-12",10.019,10.4412,9.2035,9.2801,431600.0],["2020-03-13",9.9362,10.2384,9.3381,10.2384,580000.0],["2020-03-16",9.1146,9.603,8.4461,8.5413,642800.0],["2020-03-17",8.7731,8.7731,8.0446,8.6551,624400.0],["2020-03-18",8.4399,8.4399,7.0594,7.0884,492800.0],["2020-03-19",7.0305,8.1708,6.6124,7.9245,557600.0],["2020-03-20",8.0052,8.5909,7.583,7.6244,877600.0],["2020-03-23",7.7528,8.2143,7.3388,7.7983,875200.0],["2020-03-24",8.2908,8.8641,8.175,8.4026,590400.0],["2020-03-25",8.3716,9.3298,8.2536,8.6737,598000.0],["2020-03-26",8.889,10.3956,8.7813,10.0479,754400.0],["2020-03-27",9.6506,11.4408,9.4933,10.3667,1766800.0],["2020-03-30",10.4867,11.2297,10.1142,10.3646,766400.0],["2020-03-31",10.3356,10.6543,10.0479,10.466,479200.0],["2020-04-01",9.9631,10.2073,9.6775,9.8224,540400.0],["2020-04-02",9.7727,10.3398,9.6237,10.288,310000.0],["2020-04-03",10.0707,10.4722,9.6423,9.9859,327200.0],["2020-04-06",10.4639,10.8075,10.1597,10.8075,329200.0],["2020-04-07",11.1676,11.4408,10.5591,10.8344,500400.0],["2020-04-08",10.9938,11.0041,10.4225,10.7744,442400.0],["2020-04-09",11.0455,11.5774,10.913,11.3725,407600.0],["2020-04-13",11.3332,11.3332,10.8696,11.0207,272000.0],["2020-04-14",11.3083,11.7326,10.8675,11.0207,379600.0],["2020-04-15",10.5033,10.6771,10.2177,10.4619,259200.0],["2020-04-16",10.5509,10.586,9.9817,10.259,400000.0],["2020-04-17",10.6585,11.1076,10.644,11.1076,289200.0],["2020-04-20",10.8158,11.1676,10.5571,10.7868,222000.0],["2020-04-21",10.466,10.6647,10.2653,10.5778,338000.0],["2020-04-22",10.8282,10.9193,10.4122,10.555,416000.0],["2020-04-23",10.5509,10.8737,10.1576,10.2032,425600.0],["2020-04-24",10.2342,10.2425,9.8017,9.959,364800.0],["2020-04-27",10.0769,10.8013,10.0769,10.6937,455600.0],["2020-04-28",11.0662,11.4035,10.913,11.1117,308800.0],["2020-04-29",11.5194,12.4032,11.5132,12.0265,409600.0],["2020-04-30",11.7016,11.7016,11.1014,11.1573,326000.0],["2020-05-01",11.0393,11.0745,10.6192,10.8592,448000.0],["2020-05-04",10.5322,10.853,10.4577,10.6461,436800.0],["2020-05-05",10.8758,11.24,10.524,10.5902,317600.0],["2020-05-06",10.6378,10.6378,10.1825,10.2425,237600.0],["2020-05-07",10.4515,10.6937,10.3356,10.4536,337200.0],["2020-05-08",10.7433,10.913,10.644,10.7454,224800.0],["2020-05-11",10.466,10.8261,10.2239,10.7164,363200.0],["2020-05-12",10.8096,10.9151,10.5343,10.5923,508400.0],["2020-05-13",10.4184,10.644,10.2342,10.4577,509600.0],["2020-05-14",10.2321,10.6792,9.8099,10.6502,405200.0],["2020-05-15",10.673,10.8385,10.4577,10.7992,1162800.0],["2020-05-18",11.3828,11.685,11.1904,11.5919,421200.0],["2020-05-19",11.5174,11.5526,11.2069,11.2504,460000.0],["2020-05-20",11.5029,11.9147,11.5029,11.7678,429200.0],["2020-05-21",11.6891,11.805,11.5236,11.6105,329200.0],["2020-05-22",11.685,11.7616,11.4387,11.6478,201600.0],["2020-05-26",12.1424,12.4901,11.9437,12.2314,474800.0],["2020-05-27",12.6246,13.111,12.3721,13.0158,484000.0],["2020-05-28",13.3085,13.3085,12.4178,12.6192,435200.0],["2020-05-29",12.3721,12.4988,12.096,12.3825,433200.0],["2020-06-01",12.4926,12.8268,12.4905,12.7625,570800.0],["2020-06-02",12.912,13.3127,12.7666,13.1715,302400.0],["2020-06-03",13.4974,13.8504,13.4954,13.6013,354800.0],["2020-06-04",13.4788,13.9791,13.3106,13.9729,448400.0],["2020-06-05",14.6373,14.8013,14.1743,14.2594,340000.0],["2020-06-08",14.5625,14.8553,14.492,14.7037,416800.0],["2020-06-09",14.4048,15.1148,14.3715,14.9342,457600.0],["2020-06-10",14.8511,14.8511,13.7175,13.7736,425600.0],["2020-06-11",12.9929,13.4144,12.5818,12.7708,341600.0],["2020-06-12",13.3708,13.6573,12.9327,13.2587,358800.0],["2020-06-15",12.7292,12.8476,12.4012,12.6981,728400.0],["2020-06-16",13.2774,13.5514,12.9784,13.0573,546000.0],["2020-06-17",13.0241,13.0241,12.4988,12.8061,872400.0],["2020-06-18",12.5964,12.9078,12.5507,12.7915,721200.0],["2020-06-19",12.8912,12.9452,12.4967,12.6732,2874000.0],["2020-06-22",12.559,12.6441,12.2766,12.451,588800.0],["2020-06-23",12.6753,12.9037,12.4386,12.5341,464000.0],["2020-06-24",12.3472,12.4863,11.6953,11.9278,532000.0],["2020-06-25",11.8178,12.2912,11.8178,12.2206,690800.0],["2020-06-26",12.042,12.042,11.1887,11.3153,2225600.0],["2020-06-29",11.5396,12.0732,11.4482,12.0005,460000.0],["2020-06-30",11.9008,12.3099,11.8676,12.2829,301200.0],["2020-07-01",12.2663,12.451,11.8967,11.9341,265200.0],["2020-07-02",12.2413,12.3099,11.9237,11.9611,249600.0],["2020-07-06",12.3119,12.424,12.1251,12.1728,330800.0],["2020-07-07",12.0399,12.0399,11.5541,11.6039,319600.0],["2020-07-08",11.6558,12.0192,11.6455,11.9486,292800.0],["2020-07-09",11.9133,11.9133,11.3527,11.5001,316400.0],["2020-07-10",11.7327,12.3285,11.7244,12.3078,415200.0],["2020-07-13",12.5216,12.5445,12.2455,12.2808,262000.0],["2020-07-14",12.2787,12.4676,12.206,12.3887,255600.0],["2020-07-15",12.7687,13.0864,12.5943,12.9639,275600.0],["2020-07-16",12.8953,13.0095,12.7583,12.8393,206400.0],["2020-07-17",12.8185,12.9203,12.7023,12.7791,181600.0],["2020-07-20",12.6441,12.8206,12.5922,12.7521,260000.0],["2020-07-21",12.9099,13.1715,12.9036,13.1486,244000.0],["2020-07-22",12.9992,13.1839,12.912,13.0095,285200.0],["2020-07-23",12.9473,13.1964,12.9473,13.159,324800.0],["2020-07-24",13.1113,13.1694,13.0635,13.0884,253200.0],["2020-07-27",13.0365,13.2898,12.8517,13.2234,474000.0],["2020-07-28",13.1092,13.3708,13.1092,13.3168,363600.0],["2020-07-29",13.3729,13.5577,13.1964,13.3916,414000.0],["2020-07-30",13.132,13.6718,13.132,13.622,432000.0],["2020-07-31",13.132,14.1701,11.9922,12.8538,822400.0],["2020-08-03",12.9659,13.3625,12.8725,13.3397,953200.0],["2020-08-04",13.2691,13.6158,13.2338,13.5639,323600.0],["2020-08-05",13.7507,14.2054,13.703,14.1307,434000.0],["2020-08-06",14.0206,14.1577,13.8151,13.9999,324800.0],["2020-08-07",13.9168,14.303,13.8608,14.2739,250000.0],["2020-08-10",14.3134,14.7681,14.2739,14.7162,283600.0],["2020-08-11",14.9425,15.1397,14.7536,14.9363,387600.0],["2020-08-12",15.2435,15.2477,14.9134,15.0504,221200.0],["2020-08-13",14.9134,15.0338,14.8324,15.0027,201600.0],["2020-08-14",15.0421,16.0283,15.0006,15.9951,938400.0],["2020-08-17",16.0097,16.1591,15.447,15.6048,544400.0],["2020-08-18",15.555,15.6463,15.3577,15.3764,288400.0],["2020-08-19",15.3121,15.7294,15.3121,15.6048,225600.0],["2020-08-20",15.3307,15.7356,15.3307,15.5114,270800.0],["2020-08-21",15.5093,15.7335,15.3764,15.6754,284400.0],["2020-08-24",15.8872,16.0699,15.5737,16.0657,206800.0],["2020-08-25",16.0657,16.2463,15.9017,16.0699,203600.0],["2020-08-26",16.1176,16.1384,15.8166,15.9328,279200.0],["2020-08-27",16.0371,16.2726,15.9287,15.9662,253200.0],["2020-08-28",16.1621,16.1621,15.8766,15.9453,148000.0],["2020-08-31",15.9141,15.9141,15.6431,15.7265,354400.0],["2020-09-01",15.5577,16.0016,15.5035,15.9537,297600.0],["2020-09-02",15.9537,16.0871,15.8307,16.0079,205600.0],["2020-09-03",16.0558,16.1454,15.591,15.8224,278400.0],["2020-09-04",16.1705,16.1705,15.591,15.7557,291600.0],["2020-09-08",15.5472,15.5472,14.8761,14.9136,570400.0],["2020-09-09",15.0136,15.0657,14.7635,14.8427,367600.0],["2020-09-10",14.8365,14.9094,14.3008,14.3321,348000.0],["2020-09-11",14.2925,14.3821,14.0486,14.0757,434800.0],["2020-09-14",14.1465,14.3967,13.9298,14.1966,427200.0],["2020-09-15",14.2174,14.3758,14.0069,14.2591,293600.0],["2020-09-16",14.2028,14.7969,14.2028,14.6218,417200.0],["2020-09-17",14.4008,14.751,14.3508,14.676,446000.0],["2020-09-18",14.7823,14.8636,14.5655,14.7302,1674800.0],["2020-09-21",14.3821,14.5009,14.0465,14.2383,460800.0],["2020-09-22",14.2153,14.3737,14.0131,14.3446,323600.0],["2020-09-23",14.405,14.4509,14.059,14.0861,318400.0],["2020-09-24",14.157,14.4821,14.0111,14.2966,309200.0],["2020-09-25",14.232,14.4696,14.1653,14.4175,308400.0],["2020-09-28",14.6447,15.1033,14.5759,15.0074,474800.0],["2020-09-29",14.9303,15.1366,14.8802,15.0949,250000.0],["2020-09-30",15.122,15.4013,15.0616,15.2158,313200.0],["2020-10-01",15.32,15.4201,14.9323,15.3075,275200.0],["2020-10-02",15.0574,15.7411,15.0574,15.6806,300400.0],["2020-10-05",15.7828,16.0642,15.7161,16.0225,189200.0],["2020-10-06",16.2038,16.4373,15.9328,16.0642,504000.0],["2020-10-07",16.2455,16.4122,16.208,16.3622,341200.0],["2020-10-08",16.5331,16.7916,16.2622,16.7791,317600.0],["2020-10-09",17.0959,17.2835,16.8833,17.0667,284400.0],["2020-10-12",17.1772,17.4232,17.0688,17.4211,318000.0],["2020-10-13",17.2689,17.4669,17.048,17.1897,208000.0],["2020-10-14",17.198,17.2939,16.9834,17.0542,228000.0],["2020-10-15",16.8291,17.5086,16.7708,17.4169,254800.0],["2020-10-16",17.344,17.6545,17.2627,17.4336,144000.0],["2020-10-19",17.5107,17.6107,17.2647,17.2877,231200.0],["2020-10-20",17.4878,17.6754,17.3252,17.4544,134000.0],["2020-10-21",17.5128,17.69,17.148,17.2564,132800.0],["2020-10-22",17.3294,17.7171,17.2085,17.5982,222400.0],["2020-10-23",17.7171,17.8317,17.3627,17.494,210800.0],["2020-10-26",17.2314,17.3606,16.9521,17.2064,208800.0],["2020-10-27",17.1543,17.6295,17.0897,17.6128,398400.0],["2020-10-28",17.2085,17.717,16.875,17.0917,312400.0],["2020-10-29",16.9521,17.5711,16.8833,17.4002,239200.0],["2020-10-30",17.4857,17.5211,16.8583,17.394,416800.0],["2020-11-02",17.4857,17.7921,16.8958,16.9896,422000.0],["2020-11-03",17.3377,17.3627,16.6999,17.0459,330000.0],["2020-11-04",16.7228,17.6128,16.7228,17.5607,300400.0],["2020-11-05",17.4815,18.1694,17.4815,17.913,272400.0],["2020-11-06",18.0672,18.0672,17.4461,17.5149,149600.0],["2020-11-09",18.4362,19.0198,18.3528,18.4174,582400.0],["2020-11-10",18.5946,19.5346,18.4841,19.3887,383600.0],["2020-11-11",19.5284,19.5284,18.7759,19.0781,381600.0],["2020-11-12",18.9218,19.3449,18.482,18.728,254000.0],["2020-11-13",18.926,19.4366,18.7905,19.1198,238000.0],["2020-11-16",19.5513,19.593,19.0781,19.4158,333200.0],["2020-11-17",19.1261,19.5701,19.099,19.5075,380800.0],["2020-11-18",19.593,19.7827,19.2678,19.272,264400.0],["2020-11-19",19.2115,19.3262,18.9218,19.3262,141600.0],["2020-11-20",19.1177,19.2261,18.9593,19.1907,120800.0],["2020-11-23",19.4596,19.6271,19.2713,19.4513,213200.0],["2020-11-24",19.6543,20.4872,19.6543,20.347,306000.0],["2020-11-25",20.19,20.3324,19.7066,19.7903,383600.0],["2020-11-27",19.6564,20.0038,19.6564,19.9431,78400.0],["2020-11-30",19.7715,19.7715,18.9657,19.2901,222400.0],["2020-12-01",19.7359,19.9368,19.4094,19.7736,202400.0],["2020-12-02",19.7129,19.9431,19.6292,19.7882,196000.0],["2020-12-03",19.9891,20.0749,19.5371,19.8447,130800.0],["2020-12-04",20.0498,20.1566,19.7715,20.1042,138400.0],["2020-12-07",20.0708,20.4517,19.7317,20.2173,195600.0],["2020-12-08",20.0959,20.5144,20.0875,20.4349,174400.0],["2020-12-09",20.6923,20.9288,20.3951,20.7488,255600.0],["2020-12-10",20.7677,21.6551,20.6547,21.4751,383200.0],["2020-12-11",21.3035,21.8225,21.0042,21.5379,292000.0],["2020-12-14",21.6613,21.7011,20.5207,20.64,460400.0],["2020-12-15",21.0209,21.9941,20.9791,21.946,307600.0],["2020-12-16",22.0402,22.2201,21.5588,22.1113,368400.0],["2020-12-17",21.9941,21.9941,21.4897,21.5588,247600.0],["2020-12-18",21.653,21.8518,21.4458,21.4458,877600.0],["2020-12-21",21.1863,21.6592,21.1863,21.5169,340000.0],["2020-12-22",21.5023,21.8183,21.2888,21.4897,194800.0],["2020-12-23",21.6551,21.7241,21.519,21.5944,245600.0],["2020-12-24",21.542,21.542,20.887,20.9288,256000.0],["2020-12-28",21.1193,21.3767,21.0063,21.2072,186000.0],["2020-12-29",21.3244,21.3244,20.6421,20.8974,164800.0],["2020-12-30",20.9016,21.3307,20.8744,21.0272,191200.0],["2020-12-31",20.9644,21.3076,20.9539,21.1172,289200.0],["2021-01-04",21.113,21.2595,20.4014,20.7781,303600.0],["2021-01-05",20.7133,21.1151,19.9054,20.2256,724400.0],["2021-01-06",20.7007,22.1657,20.7007,21.7911,923200.0],["2021-01-07",21.7911,22.1322,21.6132,21.8267,328400.0],["2021-01-08",21.9753,21.9753,21.2114,21.63,314800.0],["2021-01-11",21.3244,21.8539,21.3244,21.7639,142000.0],["2021-01-12",21.992,22.3248,21.7471,22.0443,234400.0],["2021-01-13",21.9481,21.9836,21.4583,21.5107,124800.0],["2021-01-14",21.6906,22.218,21.4876,21.8581,282800.0],["2021-01-15",21.5044,22.0904,21.2386,21.6969,255200.0],["2021-01-19",21.8644,21.9271,21.383,21.7199,333600.0],["2021-01-20",21.6195,22.1699,21.3914,21.6676,169600.0],["2021-01-21",21.5588,21.632,21.0795,21.1151,192800.0],["2021-01-22",20.8723,21.2825,20.617,21.2742,224000.0],["2021-01-25",21.0251,21.18,20.7007,21.0167,159200.0],["2021-01-26",21.1193,21.1297,20.7216,20.7216,173600.0],["2021-01-27",20.2717,20.3261,19.2378,19.3152,313600.0],["2021-01-28",19.5559,20.1984,19.491,20.0122,264000.0],["2021-01-29",19.805,19.8426,19.0118,19.1143,308400.0],["2021-02-01",19.2357,19.9954,19.0976,19.6836,224000.0],["2021-02-02",19.9829,20.4182,19.9619,20.1712,139200.0],["2021-02-03",20.0498,20.4203,20.0184,20.1398,209600.0],["2021-02-04",20.4747,21.2428,20.2005,20.9267,362800.0],["2021-02-05",21.1549,21.4144,20.3847,21.1318,241200.0],["2021-02-08",21.1632,21.8392,21.0858,21.812,484000.0],["2021-02-09",21.7618,21.766,20.9079,21.5588,433200.0],["2021-02-10",21.7451,22.0339,21.3725,21.5902,250800.0],["2021-02-11",21.6676,22.0255,21.5106,22.0255,277200.0],["2021-02-12",21.9083,22.6638,21.766,22.5676,280400.0],["2021-02-16",22.7224,22.9422,22.1804,22.2139,258000.0],["2021-02-17",22.0234,22.2453,21.6383,22.1092,248000.0],["2021-02-18",21.925,22.1971,21.7472,22.0799,318800.0],["2021-02-19",22.105,22.3541,22.0297,22.3541,268400.0],["2021-02-22",21.9836,22.691,21.9836,22.601,275200.0],["2021-02-23",22.6722,22.9003,22.0695,22.3185,396800.0],["2021-02-24",22.3583,22.9066,22.0046,22.7434,255600.0],["2021-02-25",22.8668,23.074,22.1783,22.1825,188800.0],["2021-02-26",22.2097,22.8564,21.833,22.2515,350000.0],["2021-03-01",22.5864,23.5407,22.5864,23.4487,461200.0],["2021-03-02",23.2479,23.4358,22.8912,22.9019,344400.0],["2021-03-03",23.0493,24.0275,23.0493,23.4551,312400.0],["2021-03-04",23.2693,23.5234,22.5922,23.0236,454400.0],["2021-03-05",23.4764,23.5426,22.6221,23.4828,307600.0],["2021-03-08",23.6494,24.4247,23.4059,24.241,405600.0],["2021-03-09",24.4738,25.279,24.1941,25.0099,421600.0],["2021-03-10",25.1573,25.719,25.1573,25.4648,357200.0],["2021-03-11",25.5481,26.0522,25.4584,25.86,348000.0],["2021-03-12",26.1761,26.49,25.5545,26.27,350000.0],["2021-03-15",26.0095,26.0351,24.0445,24.54,618000.0],["2021-03-16",24.5571,24.8455,23.5191,23.6729,396400.0],["2021-03-17",23.7733,24.1065,23.297,24.0851,306800.0],["2021-03-18",24.3094,24.7365,23.7391,24.1791,337600.0],["2021-03-19",24.0574,24.1791,23.5256,24.1535,834400.0],["2021-03-22",24.1535,24.4824,23.7712,23.9121,369200.0],["2021-03-23",23.6046,23.7263,22.919,23.1112,458400.0],["2021-03-24",23.3461,24.0488,22.9297,23.0514,346000.0],["2021-03-25",22.8677,23.5277,22.5324,23.5042,309200.0],["2021-03-26",23.9143,24.0189,23.4722,23.9121,502000.0],["2021-03-29",23.4999,24.1385,22.9959,23.1945,254000.0],["2021-03-30",23.3248,23.7455,22.8891,23.3825,256000.0],["2021-03-31",23.3825,23.5854,23.0087,23.4188,395200.0],["2021-04-01",23.4102,24.0424,23.4102,24.0253,217600.0],["2021-04-05",24.397,24.5422,23.9143,24.5251,290400.0],["2021-04-06",24.4503,24.7643,24.1236,24.2175,154000.0],["2021-04-07",24.0937,24.1812,23.7541,24.0168,216800.0],["2021-04-08",23.9613,24.0937,23.5405,24.0809,175200.0],["2021-04-09",24.2624,24.7002,23.9442,24.6404,252800.0],["2021-04-12",24.5977,24.8796,23.8716,24.8177,170400.0],["2021-04-13",24.8989,24.8989,24.4546,24.587,163200.0],["2021-04-14",24.6661,25.2555,24.6661,25.0377,144800.0],["2021-04-15",25.3196,25.3196,24.7323,24.8754,114800.0],["2021-04-16",25.1979,25.2342,24.6191,25.0185,155600.0],["2021-04-19",24.8796,25.0185,24.4568,25.0185,224000.0],["2021-04-20",24.8711,24.9053,23.9484,24.3072,153600.0],["2021-04-21",24.1748,24.7365,24.1748,24.7365,128400.0],["2021-04-22",24.6468,24.8049,24.3008,24.5486,157600.0],["2021-04-23",24.523,25.3089,24.523,25.0953,181200.0],["2021-04-26",25.0804,25.514,24.9864,25.1573,144000.0],["2021-04-27",25.2982,25.4435,24.8647,25.1103,182400.0],["2021-04-28",25.0847,25.2982,24.8369,25.2384,104400.0],["2021-04-29",25.499,25.6763,25.2662,25.5182,234800.0],["2021-04-30",24.775,25.1594,24.3008,24.7728,253200.0],["2021-05-03",25.1509,25.294,24.7985,25.0249,471200.0],["2021-05-04",24.8989,25.0932,24.7259,24.9266,305600.0],["2021-05-05",24.9672,25.4413,24.8177,25.3965,210800.0],["2021-05-06",25.5417,25.5417,25.042,25.5097,255200.0],["2021-05-07",25.2299,26.0287,25.2299,25.9924,238000.0],["2021-05-10",26.1333,26.1419,25.8258,25.9539,407200.0],["2021-05-11",25.5289,25.9304,25.3452,25.8044,393600.0],["2021-05-12",25.924,26.2636,24.8476,24.9138,271600.0],["2021-05-13",24.9928,26.1227,24.9928,26.0628,319600.0],["2021-05-14",26.2956,26.8061,26.0522,26.8061,338800.0],["2021-05-17",26.6715,26.6908,26.1953,26.4879,253600.0],["2021-05-18",26.4879,26.7143,25.9966,26.0223,260400.0],["2021-05-19",25.6208,26.2252,25.1466,26.1931,290000.0],["2021-05-20",26.0671,26.5498,25.7745,26.3811,353600.0],["2021-05-21",26.742,27.0154,26.49,26.8061,216000.0],["2021-05-24",27.0175,27.1137,26.71,27.0752,206000.0],["2021-05-25",27.0709,27.5259,26.5519,26.6246,270800.0],["2021-05-26",26.7655,27.0923,26.4857,27.0304,134000.0],["2021-05-27",27.4333,27.4933,27.1354,27.4076,212800.0],["2021-05-28",27.429,27.5255,27.1697,27.3197,128000.0],["2021-06-01",27.6584,28.0163,27.4483,27.9027,299600.0],["2021-06-02",27.997,27.997,27.264,27.3969,265200.0],["2021-06-03",27.144,27.682,26.9746,27.414,183600.0],["2021-06-04",27.5855,27.5855,26.9854,27.3712,194400.0],["2021-06-07",27.5041,27.5298,27.2704,27.2704,150400.0],["2021-06-08",27.2704,27.6177,27.0861,27.5919,178800.0],["2021-06-09",27.5426,27.5898,27.2083,27.309,170000.0],["2021-06-10",27.4397,27.4976,27.1825,27.3154,171200.0],["2021-06-11",27.429,28.0292,27.4269,28.0292,180400.0],["2021-06-14",28.0785,28.1342,27.2404,27.3154,298800.0],["2021-06-15",27.3562,27.9027,27.2876,27.6884,288000.0],["2021-06-16",27.6627,27.9863,27.2126,27.4826,375200.0],["2021-06-17",27.3797,27.4333,26.696,27.0561,258400.0],["2021-06-18",26.5931,26.8525,26.3402,26.6081,1007600.0],["2021-06-21",27.0304,27.6841,27.0304,27.4269,288800.0],["2021-06-22",27.4355,27.5469,27.1461,27.5255,143200.0],["2021-06-23",27.7055,28.2049,27.5619,27.9113,218400.0],["2021-06-24",28.1492,28.3293,27.8427,28.2457,212800.0],["2021-06-25",28.4471,28.9701,28.4,28.9594,774400.0],["2021-06-28",28.9723,28.9723,27.6948,27.952,346400.0],["2021-06-29",28.1063,28.3485,27.787,27.9606,258400.0],["2021-06-30",27.6905,27.9584,27.4783,27.7698,418000.0],["2021-07-01",28.0077,28.057,27.8127,27.922,153600.0],["2021-07-02",27.9477,27.9477,27.6734,27.8963,170800.0],["2021-07-06",27.8641,27.8641,27.2254,27.5448,189600.0],["2021-07-07",27.5533,27.7613,27.0604,27.2726,187600.0],["2021-07-08",26.6703,26.8889,26.2052,26.3445,373600.0],["2021-07-09",26.7346,26.8525,26.2009,26.7496,508000.0],["2021-07-12",26.7431,27.5705,26.6703,27.3819,378800.0],["2021-07-13",27.414,27.414,26.7088,26.7367,383200.0],["2021-07-14",26.9039,27.0947,26.6596,26.7667,315200.0],["2021-07-15",26.6488,26.7839,26.1709,26.5031,448400.0],["2021-07-16",26.831,26.906,25.5386,25.5879,258000.0],["2021-07-19",24.9255,25.2492,24.5719,24.8012,278800.0],["2021-07-20",24.902,25.8729,24.902,25.4357,397600.0],["2021-07-21",25.6629,26.1837,25.6629,26.0401,202000.0],["2021-07-22",25.8901,25.9029,25.5343,25.5386,186400.0],["2021-07-23",25.6029,25.7872,25.4078,25.7593,124400.0],["2021-07-26",25.8815,26.098,25.8279,26.0037,162000.0],["2021-07-27",25.6886,25.9629,25.4764,25.8258,166000.0],["2021-07-28",26.0765,26.2352,25.6843,25.9951,149200.0],["2021-07-29",26.3166,26.7067,26.1816,26.6338,198800.0],["2021-07-30",26.8289,27.0132,26.0422,26.2973,229600.0],["2021-08-02",26.7732,27.8277,26.6188,27.4526,357200.0],["2021-08-03",27.6948,27.772,27.1461,27.6755,522000.0],["2021-08-04",27.2576,28.4471,27.2576,27.9713,355200.0],["2021-08-05",28.0378,29.0451,28.0378,28.9701,333200.0],["2021-08-06",29.3559,29.776,29.0773,29.6882,336400.0],["2021-08-09",29.7932,30.0054,29.5724,29.5917,424400.0],["2021-08-10",29.5338,30.2412,29.4588,30.074,274400.0],["2021-08-11",30.2948,30.7363,30.1511,30.7342,241600.0],["2021-08-12",30.9613,31.4007,30.3612,30.8842,259200.0],["2021-08-13",30.882,31.0406,30.5884,30.7749,141200.0],["2021-08-16",30.6377,31.1114,30.4641,30.8649,186000.0],["2021-08-17",30.6055,30.6055,29.8125,30.2926,262400.0],["2021-08-18",30.1061,30.7556,29.7761,29.8146,209600.0],["2021-08-19",29.4653,29.7632,29.0387,29.4717,231600.0],["2021-08-20",29.5381,30.3055,29.5381,30.3012,245600.0],["2021-08-23",30.4919,30.762,30.4919,30.5134,172000.0],["2021-08-24",30.6677,30.8092,30.5048,30.6013,170800.0],["2021-08-25",30.6205,31.33,30.3591,31.0985,250400.0],["2021-08-26",31.2298,31.3546,30.4186,30.4703,144800.0],["2021-08-27",30.5284,31.4987,30.4918,31.3567,246800.0],["2021-08-30",31.5138,31.5138,30.6618,30.7134,165600.0],["2021-08-31",30.9501,31.0168,30.5305,30.75,219600.0],["2021-09-01",30.8188,31.2104,30.3175,30.9716,194400.0],["2021-09-02",31.219,31.219,30.6704,30.864,221600.0],["2021-09-03",30.7995,31.0856,30.6101,30.8748,218800.0],["2021-09-07",30.8748,30.8748,29.3751,29.4289,444800.0],["2021-09-08",29.1815,29.5343,28.9341,29.1471,336000.0],["2021-09-09",29.2353,29.444,28.9384,29.0976,278000.0],["2021-09-10",29.4483,29.7753,28.6716,29.0545,311600.0],["2021-09-13",29.2503,29.3816,28.9384,29.3816,221600.0],["2021-09-14",29.5257,29.5257,28.7017,28.9104,368800.0],["2021-09-15",28.876,29.2009,28.7576,29.0954,257200.0],["2021-09-16",29.16,29.4117,28.5317,28.9018,267600.0],["2021-09-17",28.8803,29.2095,28.6264,29.0782,1006400.0],["2021-09-20",28.4134,28.422,27.7163,28.2907,230800.0],["2021-09-21",29.1299,29.1299,28.4134,28.607,239600.0],["2021-09-22",28.8286,29.515,28.8136,29.2912,201200.0],["2021-09-23",29.4569,30.5241,29.4375,30.3821,140400.0],["2021-09-24",30.2508,31.3933,30.0184,30.9996,277200.0],["2021-09-27",31.1975,32.497,31.1975,31.9441,294400.0],["2021-09-28",32.0882,32.0882,30.7285,30.8081,226400.0],["2021-09-29",30.935,30.935,30.2121,30.4251,220800.0],["2021-09-30",30.5133,30.8576,29.7452,29.7904,310000.0],["2021-10-01",29.8721,30.6876,29.6677,30.5929,290400.0],["2021-10-04",30.5348,31.4148,30.4767,31.1932,278800.0],["2021-10-05",31.5547,32.1291,31.2491,32.1291,296400.0],["2021-10-06",31.6816,32.1399,31.1738,31.9247,200000.0],["2021-10-07",32.2496,33.0306,32.2109,32.979,342800.0],["2021-10-08",32.9187,33.9321,32.2474,33.3856,278800.0],["2021-10-11",33.4652,33.9967,33.2974,33.2974,149600.0],["2021-10-12",33.3189,33.7858,33.2243,33.4201,194400.0],["2021-10-13",33.491,33.5018,32.8391,33.1253,200000.0],["2021-10-14",33.6955,34.0999,33.6288,33.9343,226000.0],["2021-10-15",34.7045,34.7045,33.9881,33.9881,314800.0],["2021-10-18",33.8869,34.4678,33.4459,33.7342,341600.0],["2021-10-19",34.0053,34.2592,33.7084,33.7966,161200.0],["2021-10-20",33.7148,34.4162,33.7148,34.158,181200.0],["2021-10-21",34.0547,34.3323,33.9472,34.1903,154800.0],["2021-10-22",34.1752,35.1542,34.1752,34.8745,207600.0],["2021-10-25",34.9003,35.9288,34.9003,35.7674,325600.0],["2021-10-26",35.918,36.2214,35.1714,35.1736,246000.0],["2021-10-27",34.9218,35.0251,33.6288,33.6825,310000.0],["2021-10-28",33.704,34.498,33.4222,33.5965,544400.0],["2021-10-29",34.2419,35.5781,34.0462,35.4339,408400.0],["2021-11-01",35.9782,37.0067,35.4619,36.9615,464800.0],["2021-11-02",37.1616,37.7812,36.5333,36.8776,304800.0],["2021-11-03",36.7679,38.7172,36.7679,38.3901,390000.0],["2021-11-04",38.5106,39.0421,38.1276,38.3084,365200.0],["2021-11-05",38.7688,39.0937,38.119,38.5407,260000.0],["2021-11-08",38.758,39.2314,38.3944,38.4762,260000.0],["2021-11-09",38.459,38.6182,37.7683,38.502,181600.0],["2021-11-10",38.2697,38.5881,38.1728,38.4461,226800.0],["2021-11-11",38.7494,39.3088,38.4633,38.9216,206000.0],["2021-11-12",39.2099,39.4057,38.7709,39.1389,211600.0],["2021-11-15",39.2938,39.7392,38.9667,39.5025,245200.0],["2021-11-16",39.3863,40.5202,39.3863,40.4513,256800.0],["2021-11-17",40.4513,40.4513,39.6316,40.1759,247600.0],["2021-11-18",40.234,40.8752,40.1458,40.7934,331600.0],["2021-11-19",40.8106,41.654,40.3158,40.9634,358800.0],["2021-11-22",41.2813,41.2813,39.6063,39.7005,398000.0],["2021-11-23",39.808,40.4723,39.6523,40.2355,285200.0],["2021-11-24",40.1346,40.3144,39.683,39.683,144000.0],["2021-11-26",38.3851,38.3851,36.8548,37.883,292800.0],["2021-11-29",38.6789,38.806,37.7295,38.2185,301600.0],["2021-11-30",37.8479,37.8699,36.3154,36.3395,402800.0],["2021-12-01",37.4138,37.9729,35.8024,35.8221,278000.0],["2021-12-02",36.6246,37.826,36.3461,37.495,267600.0],["2021-12-03",37.7427,37.7427,36.4404,37.0258,866400.0],["2021-12-06",38.008,38.1439,36.5127,37.0762,398800.0],["2021-12-07",37.7164,38.7512,37.7164,38.5692,443200.0],["2021-12-08",38.8718,38.8718,37.4643,37.7361,252000.0],["2021-12-09",37.2757,37.6353,36.6903,36.9534,244800.0],["2021-12-10",37.2998,37.2998,36.1861,36.4294,370000.0],["2021-12-13",36.4667,36.7868,35.5459,36.3286,384000.0],["2021-12-14",36.1729,37.8523,35.7739,37.5322,382400.0],["2021-12-15",37.6221,37.8874,36.8482,37.8655,632800.0],["2021-12-16",38.4487,38.9902,37.8655,38.3193,288800.0],["2021-12-17",38.0584,38.6548,37.4051,38.0387,1616800.0],["2021-12-20",37.3327,37.416,36.2387,37.1836,633200.0],["2021-12-21",38.0453,38.885,37.6419,38.8455,293600.0],["2021-12-22",38.7425,39.3059,38.5232,38.9968,286000.0],["2021-12-23",39.2643,39.7839,39.2643,39.4835,170800.0],["2021-12-27",39.7005,40.5907,39.7005,40.5424,204000.0],["2021-12-28",40.3232,40.8033,40.1434,40.4262,157200.0],["2021-12-29",40.3583,40.7178,39.9308,40.0031,173600.0],["2021-12-30",39.8014,40.3407,39.4988,39.5273,188400.0],["2021-12-31",39.3673,39.4923,39.0538,39.1371,272000.0],["2022-01-03",39.5515,40.1522,39.3563,39.8036,222000.0],["2022-01-04",40.3166,40.7617,40.2377,40.4482,376000.0],["2022-01-05",40.56,40.9985,37.5914,37.6221,482800.0],["2022-01-06",37.8129,38.5868,36.9074,38.2448,234800.0],["2022-01-07",37.883,38.8981,37.883,38.6964,353200.0],["2022-01-10",38.9332,39.0231,37.8721,38.9507,276000.0],["2022-01-11",39.2226,39.9373,38.2601,39.751,202800.0],["2022-01-12",39.7948,40.2859,38.5166,38.6131,259200.0],["2022-01-13",38.7841,39.1086,37.9313,37.9641,153200.0],["2022-01-14",37.2998,37.6506,36.5018,36.6991,401200.0],["2022-01-18",36.2891,36.2891,34.2502,34.6185,368000.0],["2022-01-19",35.1534,35.1534,33.4697,33.6494,313600.0],["2022-01-20",33.7919,34.5242,32.6431,32.7725,257600.0],["2022-01-21",32.7155,33.4192,32.2419,32.5576,471200.0],["2022-01-24",31.6127,33.1781,30.9089,33.0114,560000.0],["2022-01-25",32.3954,33.314,31.3824,32.8075,475600.0],["2022-01-26",33.61,34.1559,32.0095,32.5993,404800.0],["2022-01-27",32.6256,33.6692,32.0248,32.6256,430000.0],["2022-01-28",32.4809,33.3995,31.7946,33.3206,338400.0],["2022-01-31",33.1057,33.8687,33.086,33.8117,387200.0],["2022-02-01",33.7174,33.838,32.9983,33.6626,325600.0],["2022-02-02",33.7612,33.7612,32.7067,33.029,272400.0],["2022-02-03",32.7506,33.4697,32.4502,32.6234,329200.0],["2022-02-04",32.505,33.4609,32.505,33.0926,247200.0],["2022-02-07",32.9259,33.2811,32.8075,32.9698,156400.0],["2022-02-08",32.7922,33.6341,32.5466,33.531,176000.0],["2022-02-09",33.8884,34.362,33.6801,33.8402,470000.0],["2022-02-10",36.9753,36.9753,32.4809,32.6212,881600.0],["2022-02-11",32.7418,33.211,32.1147,32.5445,769600.0],["2022-02-14",32.5576,33.0005,31.9086,32.8404,565200.0],["2022-02-15",33.3885,34.0769,33.018,33.2307,522800.0],["2022-02-16",33.0049,34.0967,32.8097,33.6253,489200.0],["2022-02-17",33.2877,33.531,32.79,33.1276,384800.0],["2022-02-18",33.075,33.7481,32.8602,33.0575,508000.0],["2022-02-22",32.8404,33.2394,32.3954,32.6278,526800.0],["2022-02-23",32.8602,32.9413,31.6346,31.7201,414400.0],["2022-02-24",30.8936,32.1937,30.2358,32.0205,490800.0],["2022-02-25",32.0928,33.0027,32.0928,32.6015,495600.0],["2022-02-28",32.2046,33.0728,32.2046,32.4502,968800.0],["2022-03-01",32.2163,32.4138,30.8948,31.5419,809200.0],["2022-03-02",31.8961,32.4888,31.8961,32.3117,643600.0],["2022-03-03",32.7386,32.7386,31.1105,31.9983,554800.0],["2022-03-04",31.165,31.7803,30.5019,30.9538,380400.0],["2022-03-07",30.7608,30.9038,28.229,28.4288,868400.0],["2022-03-08",28.5492,29.6618,27.8861,28.2721,700000.0],["2022-03-09",28.9942,29.9592,28.9942,29.6595,541600.0],["2022-03-10",29.0033,29.3643,28.556,29.0147,385600.0],["2022-03-11",29.4415,29.4415,28.1677,28.2199,564000.0],["2022-03-14",28.5196,29.1554,27.6477,28.0928,582000.0],["2022-03-15",28.2971,28.7785,27.4683,28.3085,708800.0],["2022-03-16",28.8307,29.7095,28.6922,29.3303,622000.0],["2022-03-17",28.8807,29.3121,28.3448,29.2939,430000.0],["2022-03-18",29.4461,30.041,29.3167,29.9888,910800.0],["2022-03-21",29.9729,30.1636,29.3734,29.5778,324400.0],["2022-03-22",29.9638,30.3929,29.4325,29.6845,322800.0],["2022-03-23",29.3098,29.8321,28.9602,29.2712,295200.0],["2022-03-24",29.2803,29.5687,29.1146,29.5687,232400.0],["2022-03-25",29.5074,29.873,29.3394,29.5028,519200.0],["2022-03-28",29.6255,29.6255,28.9352,29.2599,347200.0],["2022-03-29",29.7117,30.5088,29.6845,30.3498,501600.0],["2022-03-30",30.3793,30.4747,29.9093,30.1545,602800.0],["2022-03-31",29.9252,30.5133,29.789,29.8026,680800.0],["2022-04-01",30.1999,30.3657,29.244,29.8071,479600.0],["2022-04-04",30.1318,30.2431,29.3371,29.6368,618800.0],["2022-04-05",29.4983,30.0637,29.4075,29.521,618800.0],["2022-04-06",29.5187,29.5187,27.1459,27.2957,850800.0],["2022-04-07",26.8802,26.8802,25.0796,25.6404,1311600.0],["2022-04-08",25.5269,26.3784,25.5087,25.9447,746400.0],["2022-04-11",25.7971,26.6713,25.4974,25.4997,663600.0],["2022-04-12",25.7835,26.5101,25.3611,25.5065,575600.0],["2022-04-13",25.3884,26.2944,25.3884,26.2172,366400.0],["2022-04-14",26.2898,26.551,25.9402,26.1218,667600.0],["2022-04-18",25.8857,26.4488,25.8652,26.1354,520400.0],["2022-04-19",26.1036,28.1813,26.1036,27.8543,639600.0],["2022-04-20",28.1336,28.8807,28.1336,28.7308,531600.0],["2022-04-21",28.9397,29.1395,27.9293,28.3811,691600.0],["2022-04-22",28.3312,28.4924,28.0292,28.0791,743200.0],["2022-04-25",27.7703,27.8907,26.9007,27.8294,572000.0],["2022-04-26",27.3843,27.9202,26.7985,26.8711,572400.0],["2022-04-27",26.8643,27.5024,26.392,26.6554,575600.0],["2022-04-28",27.0891,27.4297,26.2285,27.1527,347600.0],["2022-04-29",26.9756,27.7408,26.0401,26.1082,538000.0],["2022-05-02",26.065,27.3548,26.065,27.0778,433200.0],["2022-05-03",27.0278,27.7431,26.7735,27.5205,509200.0],["2022-05-04",27.8021,29.3166,27.1731,29.2213,1055200.0],["2022-05-05",28.6377,28.7444,28.0769,28.4742,550400.0],["2022-05-06",28.1654,28.6354,27.5478,28.5537,689600.0],["2022-05-09",28.6082,29.8684,27.9701,29.2849,777200.0],["2022-05-10",29.6459,29.6459,27.8634,28.3244,888400.0],["2022-05-11",28.0791,28.64,27.3957,27.4047,747200.0],["2022-05-12",27.1255,27.8748,26.5941,27.7522,620000.0],["2022-05-13",28.2222,29.1282,28.0791,28.7603,560000.0],["2022-05-16",28.3312,28.8421,28.036,28.5151,328800.0],["2022-05-17",29.0056,29.4779,28.7331,29.3643,307200.0],["2022-05-18",28.6445,28.7989,26.9097,27.1595,722400.0],["2022-05-19",26.7394,27.6364,26.6327,27.1868,548400.0],["2022-05-20",27.575,27.6159,26.6736,27.4661,422400.0],["2022-05-23",27.8861,28.0996,27.1391,27.734,417600.0],["2022-05-24",27.6409,27.8793,26.6486,27.843,407600.0],["2022-05-25",27.8452,28.892,27.8135,28.59,391600.0],["2022-05-26",29.1125,29.5871,28.8022,29.2426,435200.0],["2022-05-27",29.5209,30.0434,29.311,30.0046,278000.0],["2022-05-31",29.416,30.2008,29.003,30.0685,358000.0],["2022-06-01",29.7947,30.1803,28.8524,28.9368,407200.0],["2022-06-02",28.8798,29.9498,28.7817,29.8951,480400.0],["2022-06-03",29.3954,29.6259,29.0988,29.2175,430000.0],["2022-06-06",29.7125,29.9612,28.8729,29.3931,572800.0],["2022-06-07",29.1787,29.5779,28.7018,28.8821,356000.0],["2022-06-08",28.6128,28.6128,27.6614,27.9147,264800.0],["2022-06-09",27.6934,27.9033,27.2941,27.358,325600.0],["2022-06-10",26.8743,27.0363,26.1533,26.6895,399600.0],["2022-06-13",25.6263,26.1237,25.4849,25.6217,627600.0],["2022-06-14",25.4917,26.4454,25.421,26.0781,440800.0],["2022-06-15",26.5184,26.8332,26.1282,26.288,313600.0],["2022-06-16",25.4849,25.4849,24.7913,24.9829,463600.0],["2022-06-17",25.2202,25.7951,25.0012,25.4712,654000.0],["2022-06-21",25.7951,26.0096,25.5738,25.7313,347600.0],["2022-06-22",25.2384,26.0758,25.2384,25.8636,379200.0],["2022-06-23",25.9206,25.9206,25.0354,25.3206,422400.0],["2022-06-24",25.5624,26.329,25.5624,25.9959,939600.0],["2022-06-27",26.3267,26.4431,25.8202,26.0781,327200.0],["2022-06-28",26.3199,26.5731,26.094,26.2629,213600.0],["2022-06-29",26.3838,26.3838,25.7518,25.9047,184800.0],["2022-06-30",25.8567,26.1784,25.1084,25.8636,342800.0],["2022-07-01",25.7153,26.1442,25.1928,25.5716,273600.0],["2022-07-05",25.0514,26.3518,24.8164,25.9526,1033200.0],["2022-07-06",26.199,26.418,25.0559,25.4118,329600.0],["2022-07-07",25.7404,25.8864,25.4073,25.6925,252000.0],["2022-07-08",25.6605,25.8316,25.097,25.5214,215600.0],["2022-07-11",25.4689,25.5077,23.8034,24.3076,488000.0],["2022-07-12",24.3509,25.2955,24.3509,24.7639,288800.0],["2022-07-13",24.0155,24.6863,23.9767,24.5654,287600.0],["2022-07-14",24.0384,24.0384,23.4086,23.6368,633600.0],["2022-07-15",24.2779,24.7183,23.817,24.4696,482800.0],["2022-07-18",24.8392,24.9464,24.1136,24.2505,239200.0],["2022-07-19",24.449,25.3115,24.4125,25.1244,363600.0],["2022-07-20",25.1928,26.2378,25.1928,26.2035,420800.0],["2022-07-21",26.3382,26.7329,26.094,26.7329,312000.0],["2022-07-22",26.7329,26.9793,26.2104,26.6256,219200.0],["2022-07-25",26.6028,26.6964,26.0575,26.418,248000.0],["2022-07-26",26.2286,26.6325,25.8225,26.5982,254800.0],["2022-07-27",26.7055,27.3648,26.5481,27.1002,176000.0],["2022-07-28",27.2006,27.844,26.8059,27.7413,244800.0],["2022-07-29",27.9695,28.9368,27.9626,28.7931,468800.0],["2022-08-01",28.1976,28.4326,27.7459,28.3368,260400.0],["2022-08-02",28.0311,28.5193,27.6272,27.7299,348800.0],["2022-08-03",27.6729,28.4965,27.577,28.4098,203200.0],["2022-08-04",28.3596,28.6357,28.0972,28.6197,184000.0],["2022-08-05",28.3254,28.8159,28.2569,28.6288,213600.0],["2022-08-08",28.5946,28.9984,28.3003,28.3687,254800.0],["2022-08-09",28.3801,28.7201,28.2501,28.6699,352000.0],["2022-08-10",28.9756,29.6441,28.9756,29.4639,328400.0],["2022-08-11",29.6578,30.0571,29.562,29.8928,356400.0],["2022-08-12",29.9681,30.3491,29.765,30.089,250000.0],["2022-08-15",29.8586,30.4039,29.8586,30.3309,220800.0],["2022-08-16",30.47,30.5111,30.0753,30.3172,215600.0],["2022-08-17",29.9955,30.3217,29.6418,30.2624,228800.0],["2022-08-18",30.1301,30.4267,29.9932,30.2738,195600.0],["2022-08-19",30.194,30.194,29.2152,29.5323,266400.0],["2022-08-22",29.0988,29.0988,27.9329,27.9672,254800.0],["2022-08-23",27.8326,28.0858,27.4173,27.5816,326000.0],["2022-08-24",27.6637,28.063,27.3808,27.9626,344000.0],["2022-08-25",27.8847,28.5633,27.8847,28.4991,198800.0],["2022-08-26",28.6252,28.6252,27.825,27.8961,391200.0],["2022-08-29",27.5293,27.7448,27.2496,27.5453,357600.0],["2022-08-30",27.4743,27.4949,26.3577,26.5159,334400.0],["2022-08-31",26.5961,26.8162,26.1995,26.2683,308000.0],["2022-09-01",26.0596,26.2086,25.679,26.1559,287600.0],["2022-09-02",26.5296,26.6213,25.3993,25.6171,278800.0],["2022-09-06",25.5323,25.5323,24.5487,25.3557,443600.0],["2022-09-07",25.4474,25.6538,25.1631,25.585,318800.0],["2022-09-08",25.4818,25.8899,25.2159,25.8258,421200.0],["2022-09-09",26.1078,26.6213,25.7959,26.5892,342400.0],["2022-09-12",26.8896,27.0295,26.3944,26.7222,293200.0],["2022-09-13",25.9633,26.1444,25.2526,25.3878,279200.0],["2022-09-14",25.2388,25.3718,24.3079,24.5945,511200.0],["2022-09-15",24.3423,25.1677,24.2965,24.8674,482400.0],["2022-09-16",24.6083,24.6083,23.682,24.4134,1310800.0],["2022-09-19",24.0741,25.5048,24.0741,25.4268,452800.0],["2022-09-20",25.2296,25.6813,24.9889,25.6515,319200.0],["2022-09-21",25.9427,26.4517,25.5804,25.6171,327600.0],["2022-09-22",25.3557,25.5208,25.1173,25.2938,348800.0],["2022-09-23",24.9958,24.9958,24.3744,24.8353,533600.0],["2022-09-26",24.794,25.2617,24.7642,24.8055,415600.0],["2022-09-27",25.1952,25.2113,24.0695,24.1933,331200.0],["2022-09-28",24.4478,24.7229,24.2208,24.4226,370000.0],["2022-09-29",24.1039,24.2116,23.5536,23.9801,441200.0],["2022-09-30",23.7554,24.4638,23.7554,24.0145,430400.0],["2022-10-03",24.3607,25.1173,24.136,24.8238,351600.0],["2022-10-04",25.115,26.6993,25.115,26.6626,344000.0],["2022-10-05",26.1192,26.509,25.8808,26.2568,237600.0],["2022-10-06",26.1765,26.3164,25.8257,25.9977,165200.0],["2022-10-07",25.5391,25.5391,24.4776,24.8169,350400.0],["2022-10-10",25.0233,25.3236,24.9247,24.9843,226800.0],["2022-10-11",25.0072,25.0072,24.3217,24.6656,356800.0],["2022-10-12",24.6243,25.1402,24.2002,25.0829,332800.0],["2022-10-13",24.3836,25.6446,24.0397,25.1815,318800.0],["2022-10-14",25.3649,25.3649,24.2575,24.3148,196400.0],["2022-10-17",24.8146,25.0554,24.6037,24.8582,236400.0],["2022-10-18",25.397,25.7753,25.209,25.4864,220400.0],["2022-10-19",25.1425,25.4956,24.7802,25.3947,215200.0],["2022-10-20",25.2869,25.5071,24.9637,25.1608,266400.0],["2022-10-21",25.3741,26.3668,25.3741,26.3118,199600.0],["2022-10-24",26.4608,27.1326,26.3187,26.9194,295600.0],["2022-10-25",26.7543,27.3252,26.039,26.525,345600.0],["2022-10-26",26.7933,27.9443,26.7933,27.5705,256000.0],["2022-10-27",27.8686,28.4854,27.7998,28.0727,372000.0],["2022-10-28",28.616,29.751,27.7815,28.8614,442400.0],["2022-10-31",28.7628,29.4621,28.5289,29.3406,263600.0],["2022-11-01",29.5813,30.3402,29.5767,30.2852,378800.0],["2022-11-02",30.3517,31.5324,29.7808,30.8492,606800.0],["2022-11-03",30.1912,31.0464,29.9069,30.4296,247200.0],["2022-11-04",30.8423,31.1817,30.4159,31.0808,201600.0],["2022-11-07",31.2367,31.5026,30.8492,31.3811,302800.0],["2022-11-08",31.6975,31.8901,31.1427,31.2573,222800.0],["2022-11-09",31.0326,31.3995,30.4205,30.558,266800.0],["2022-11-10",31.7319,32.7201,31.278,32.672,354400.0],["2022-11-11",32.86,33.7541,32.5848,33.518,317200.0],["2022-11-14",33.252,33.9651,32.3028,33.3529,460000.0],["2022-11-15",33.4744,34.6048,33.3942,34.0843,432800.0],["2022-11-16",33.6533,33.9101,33.048,33.4515,222000.0],["2022-11-17",32.7063,33.4011,32.3968,33.3758,370000.0],["2022-11-18",34.1485,34.1485,32.8783,33.275,364800.0],["2022-11-21",33.1076,33.5776,32.6651,32.7453,323600.0],["2022-11-22",32.872,33.4775,32.3493,33.2611,311200.0],["2022-11-23",32.971,34.0094,32.9571,33.8666,207200.0],["2022-11-25",33.8091,34.3156,33.6018,34.0324,130400.0],["2022-11-28",33.7492,33.7515,32.6141,32.6164,291200.0],["2022-11-29",32.6878,32.7914,32.2411,32.3815,264400.0],["2022-11-30",32.5404,33.1045,31.7161,33.0769,365200.0],["2022-12-01",33.4522,33.4522,32.248,33.0469,416400.0],["2022-12-02",32.667,34.2465,32.1191,34.1153,453600.0],["2022-12-05",33.6939,34.1015,31.8174,32.1375,617600.0],["2022-12-06",32.1651,32.1651,31.1636,31.4306,373600.0],["2022-12-07",31.3247,32.0592,31.129,31.8819,244400.0],["2022-12-08",32.1605,32.3608,31.6931,32.0247,296000.0],["2022-12-09",31.9556,32.1191,31.4514,31.4537,292400.0],["2022-12-12",31.3938,32.0753,31.3593,32.0154,242000.0],["2022-12-13",33.1114,33.4245,32.5703,33.215,535600.0],["2022-12-14",33.1183,33.2933,32.0868,32.2779,477600.0],["2022-12-15",31.753,31.7783,30.9586,31.0231,436000.0],["2022-12-16",30.5235,31.2119,30.4521,30.8366,1094000.0],["2022-12-19",30.9678,31.1221,30.581,30.7514,268800.0],["2022-12-20",30.7975,31.2787,30.5304,30.8343,254400.0],["2022-12-21",31.2856,31.8105,31.2856,31.5481,260800.0],["2022-12-22",31.3524,31.3524,30.3324,30.6432,223600.0],["2022-12-23",30.7652,31.2764,30.5695,30.809,250000.0],["2022-12-27",30.7744,31.0576,30.5419,30.7491,237600.0],["2022-12-28",30.8919,31.0047,30.3945,30.4383,263600.0],["2022-12-29",30.7675,31.152,30.3991,30.6938,320000.0],["2022-12-30",30.36,30.5396,29.9271,29.9755,364000.0],["2023-01-03",30.3554,31.3408,30.3554,31.0392,360400.0],["2023-01-04",31.4905,31.5388,30.6409,30.7836,410000.0],["2023-01-05",30.3186,30.5695,29.7522,30.5327,375600.0],["2023-01-06",30.9863,31.8451,30.6708,31.8174,350800.0],["2023-01-09",31.7277,32.3332,31.5135,31.7645,282400.0],["2023-01-10",31.4306,32.1881,31.0231,32.096,345600.0],["2023-01-11",32.3125,32.5105,32.0385,32.2342,272000.0],["2023-01-12",32.4736,32.8213,32.1214,32.8144,207600.0],["2023-01-13",32.3907,33.2081,32.3263,32.8789,281600.0],["2023-01-17",32.5657,32.8651,32.3723,32.5128,340000.0],["2023-01-18",32.7407,33.0423,32.027,32.0454,324800.0],["2023-01-19",32.0039,32.3056,30.8688,31.4698,430400.0],["2023-01-20",31.6724,32.2181,31.2211,32.0523,310000.0],["2023-01-23",31.9556,32.2342,31.6816,32.0408,340400.0],["2023-01-24",31.601,32.2917,31.4398,31.9165,200800.0],["2023-01-25",31.7553,32.0131,31.2464,31.7461,254400.0],["2023-01-26",32.0868,32.4368,31.7069,32.4345,399600.0],["2023-01-27",32.469,32.469,31.7299,31.8266,318000.0],["2023-01-30",31.6263,32.1214,31.4813,31.8105,237200.0],["2023-01-31",31.9832,32.7269,31.7875,32.7177,358000.0],["2023-02-01",32.6878,33.5189,32.2572,33.0308,336400.0],["2023-02-02",33.2173,34.189,32.9641,33.3347,603600.0],["2023-02-03",34.7807,37.3456,34.7807,35.6395,705200.0],["2023-02-06",35.7799,35.7799,35.0938,35.3678,507600.0],["2023-02-07",35.1122,35.3471,34.5435,35.1583,416000.0],["2023-02-08",34.9971,35.6694,34.7968,35.0593,328800.0],["2023-02-09",35.3609,35.3724,34.7623,35.0593,396400.0],["2023-02-10",34.7876,36.1207,34.6771,35.9411,407600.0],["2023-02-13",35.8697,36.6733,35.8697,36.6111,398800.0],["2023-02-14",36.6526,36.8184,35.8974,36.3187,365200.0],["2023-02-15",35.9572,36.1276,35.6073,35.7431,333200.0],["2023-02-16",35.2918,35.6625,35.1698,35.4254,313600.0],["2023-02-17",35.6027,36.0401,35.2043,36.0194,367200.0],["2023-02-21",35.5451,35.8697,34.5366,34.9372,567600.0],["2023-02-22",34.7369,35.0224,34.5666,34.8912,382800.0],["2023-02-23",35.156,35.3632,34.7784,34.8359,306400.0],["2023-02-24",34.4169,34.8475,34.2396,34.8429,266800.0],["2023-02-27",35.1191,35.301,34.5205,34.5712,525600.0],["2023-02-28",34.6448,35.0915,34.6448,34.7646,571600.0],["2023-03-01",34.6264,34.8843,33.9357,34.3824,406800.0],["2023-03-02",34.1422,34.1656,33.4568,33.9417,538000.0],["2023-03-03",34.1562,34.3217,33.8765,34.3217,456800.0],["2023-03-06",34.1492,34.2052,32.5966,32.853,612000.0],["2023-03-07",32.8996,32.9742,32.2585,32.4753,381200.0],["2023-03-08",32.473,32.8717,32.4404,32.8717,348800.0],["2023-03-09",32.7015,32.9416,31.0089,31.0672,454400.0],["2023-03-10",30.6919,30.953,29.5892,30.0135,393200.0],["2023-03-13",29.0949,29.5822,28.4818,28.8082,525200.0],["2023-03-14",30.0181,30.4774,29.5728,30.2839,572800.0],["2023-03-15",29.1462,31.6594,29.1462,31.1208,1246000.0],["2023-03-16",30.6313,33.1747,30.5473,32.7877,1032000.0],["2023-03-17",32.5243,32.7714,31.8832,31.9951,1702800.0],["2023-03-20",32.3611,32.9696,31.8995,32.1629,597600.0],["2023-03-21",32.881,33.2493,32.7901,32.9323,553200.0],["2023-03-22",32.9882,33.0955,32.3145,32.4054,466400.0],["2023-03-23",32.5826,32.6059,31.5615,32.1839,468000.0],["2023-03-24",31.6361,31.6361,30.109,31.5475,641200.0],["2023-03-27",32.0464,32.6432,31.6757,32.1606,670800.0],["2023-03-28",32.0301,32.4241,31.5242,31.7806,572400.0],["2023-03-29",32.0557,32.2748,31.0416,31.4519,732400.0],["2023-03-30",31.692,31.8272,31.0136,31.2327,360800.0],["2023-03-31",31.5405,32.4124,31.2631,32.3145,461600.0],["2023-04-03",32.2958,32.2958,31.5288,31.8622,291600.0],["2023-04-04",32.044,32.044,30.2373,30.6779,896400.0],["2023-04-05",30.5497,30.594,29.8316,30.559,408400.0],["2023-04-06",30.6662,30.9507,30.4121,30.6639,270400.0],["2023-04-10",30.4401,31.0835,30.4401,30.7781,466800.0],["2023-04-11",31.0229,31.4542,31.0159,31.1815,289600.0],["2023-04-12",31.4659,31.4659,30.9227,31.2817,244800.0],["2023-04-13",31.4099,31.8226,31.1232,31.7083,280000.0],["2023-04-14",31.9251,32.3448,31.706,32.0161,386000.0],["2023-04-17",31.9438,32.3798,31.9438,32.2492,323200.0],["2023-04-18",32.3588,32.4474,31.9158,32.3937,251200.0],["2023-04-19",32.3937,32.7807,32.1793,32.5709,466800.0],["2023-04-20",32.4194,32.881,32.2189,32.8414,414400.0],["2023-04-21",32.888,33.0838,32.3751,33.0558,380000.0],["2023-04-24",33.0768,33.2726,32.508,32.7201,223200.0],["2023-04-25",32.3098,32.3098,31.1931,31.4589,531600.0],["2023-04-26",31.0975,31.333,30.5497,30.6756,382800.0],["2023-04-27",30.9273,31.4123,30.615,31.3447,300800.0],["2023-04-28",31.0765,31.8296,31.0765,31.5754,264000.0],["2023-05-01",31.6897,31.9321,30.5403,30.6522,632000.0],["2023-05-02",30.3119,31.1255,29.7943,30.3259,420000.0],["2023-05-03",30.1254,30.2373,29.2977,29.3444,640000.0],["2023-05-04",28.8501,29.1485,28.202,29.011,722800.0],["2023-05-05",29.5705,30.3981,29.4143,30.1137,556400.0],["2023-05-08",30.207,30.207,29.426,29.6265,542400.0],["2023-05-09",29.4027,29.8876,29.2628,29.5006,375200.0],["2023-05-10",29.9901,29.9901,28.8175,29.3094,324400.0],["2023-05-11",28.9224,28.9737,28.3419,28.9667,318800.0],["2023-05-12",29.0926,29.2465,28.5447,28.7965,266400.0],["2023-05-15",28.948,29.6101,28.8828,29.4609,451600.0],["2023-05-16",29.3117,29.4843,28.8851,29.3607,366800.0],["2023-05-17",29.6241,30.1743,29.426,30.1067,337600.0],["2023-05-18",29.8992,30.2979,29.5519,30.2326,358400.0],["2023-05-19",30.5403,30.5403,29.7733,30.0461,314800.0],["2023-05-22",30.2862,30.5427,29.6404,30.4028,224000.0],["2023-05-23",30.1767,30.6616,30.0741,30.3515,318000.0],["2023-05-24",30.0391,30.0647,29.6568,29.6824,234000.0],["2023-05-25",29.5255,29.9752,29.2936,29.8745,276800.0],["2023-05-26",29.8792,30.5561,29.6707,30.4132,124800.0],["2023-05-30",30.4296,30.7669,29.9494,30.453,184800.0],["2023-05-31",30.3828,30.3828,29.6871,29.8347,421200.0],["2023-06-01",29.912,30.1556,29.6402,29.8393,236400.0],["2023-06-02",30.357,30.8419,30.3383,30.7013,448400.0],["2023-06-05",30.5702,30.5725,29.837,30.0759,290000.0],["2023-06-06",29.9494,31.4134,29.9494,31.0363,437600.0],["2023-06-07",31.1792,32.3996,31.1792,32.1583,450800.0],["2023-06-08",32.0084,32.3691,31.5821,31.9311,414000.0],["2023-06-09",31.8421,32.3504,31.6875,32.1232,429200.0],["2023-06-12",32.0904,32.1817,31.5891,31.5938,260800.0],["2023-06-13",31.6383,32.5167,31.4813,32.1981,551200.0],["2023-06-14",32.3269,32.6689,32.1419,32.1747,334400.0],["2023-06-15",31.91,32.6314,31.91,32.5682,402800.0],["2023-06-16",32.854,32.854,31.8421,32.2473,1042400.0],["2023-06-20",31.9404,32.2801,31.643,31.8772,423600.0],["2023-06-21",31.6805,31.6805,31.1534,31.1675,293200.0],["2023-06-22",31.0644,31.0644,30.3992,30.7716,328000.0],["2023-06-23",30.3149,30.7458,30.254,30.4671,2789600.0],["2023-06-26",30.3828,30.7318,30.3734,30.439,350400.0],["2023-06-27",30.6053,30.9941,30.4437,30.4812,349600.0],["2023-06-28",30.3594,30.4788,30.022,30.4648,301600.0],["2023-06-29",30.535,31.0691,30.3289,30.5866,312400.0],["2023-06-30",30.863,30.863,30.2563,30.2774,694000.0],["2023-07-03",30.0689,30.9379,30.0689,30.774,189200.0],["2023-07-05",30.7552,30.7552,29.9073,29.9518,545600.0],["2023-07-06",29.6309,29.8042,29.153,29.7574,426800.0],["2023-07-07",29.7012,30.3922,29.7012,30.2821,426800.0],["2023-07-10",30.0174,31.0902,30.0174,31.055,324800.0],["2023-07-11",31.0902,32.0177,30.8794,31.8374,534000.0],["2023-07-12",32.3668,33.0882,32.3668,32.7837,526400.0],["2023-07-13",32.7907,33.2779,32.7462,33.1913,384000.0],["2023-07-14",33.292,33.292,32.3527,32.7322,665600.0],["2023-07-17",32.7322,33.7042,32.5541,33.5614,545600.0],["2023-07-18",33.4934,34.236,33.4934,33.9713,656000.0],["2023-07-19",34.1751,34.9316,33.7675,34.7185,554000.0],["2023-07-20",34.667,35.639,34.6178,34.8825,634000.0],["2023-07-21",35.1354,35.2525,34.7279,34.8169,527200.0],["2023-07-24",35.0441,35.2151,34.8614,35.0066,263200.0],["2023-07-25",34.9153,35.6601,34.9153,35.4282,290000.0],["2023-07-26",35.4376,35.7749,35.3298,35.7726,298000.0],["2023-07-27",35.803,36.2176,34.7911,35.0839,617600.0],["2023-07-28",34.2289,35.3088,34.2289,35.1401,644800.0],["2023-07-31",35.3486,35.3486,34.257,34.2828,574800.0],["2023-08-01",34.0533,35.2502,34.0533,35.2057,410000.0],["2023-08-02",34.7607,35.0652,34.6107,34.7771,351200.0],["2023-08-03",34.503,35.1752,34.4351,34.948,206000.0],["2023-08-04",35.0441,35.3954,34.8989,34.9879,274000.0],["2023-08-07",35.2713,35.8873,34.8801,35.7632,374400.0],["2023-08-08",35.4212,35.5243,34.4889,34.6623,1019200.0],["2023-08-09",34.7232,34.7232,34.2664,34.2805,326800.0],["2023-08-10",34.6154,34.7513,34.1821,34.1891,308800.0],["2023-08-11",34.0041,34.5943,33.9642,34.2289,328400.0],["2023-08-14",34.1493,34.1493,33.5262,33.7698,186400.0],["2023-08-15",33.552,33.552,32.2707,33.2358,724800.0],["2023-08-16",33.3178,33.4794,32.6244,32.6268,670000.0],["2023-08-17",32.7978,32.8118,31.8093,32.074,600000.0],["2023-08-18",31.8468,32.4956,31.8468,32.1044,284800.0],["2023-08-21",32.0599,32.3269,31.917,32.2731,240800.0],["2023-08-22",32.3059,32.3597,31.9053,31.9709,230000.0],["2023-08-23",32.0974,32.3925,31.7367,32.3644,259200.0],["2023-08-24",32.1974,32.5903,31.8492,32.5032,254800.0],["2023-08-25",32.115,33.2913,32.115,33.0326,290400.0],["2023-08-28",33.1172,34.1994,33.1172,34.0489,332800.0],["2023-08-29",33.9595,35.1358,33.8936,35.0369,338400.0],["2023-08-30",34.9523,35.4981,34.6864,35.4275,391600.0],["2023-08-31",35.4369,35.5545,34.804,35.0487,353200.0],["2023-09-01",35.324,35.771,35.324,35.7169,268400.0],["2023-09-05",34.8864,34.9099,34.0348,34.1124,507600.0],["2023-09-06",34.1853,34.6041,34.0277,34.1877,258000.0],["2023-09-07",34.2277,34.2959,33.9195,34.1594,400400.0],["2023-09-08",34.1053,34.3759,33.9336,34.3712,287600.0],["2023-09-11",34.6017,34.8111,34.39,34.5806,272000.0],["2023-09-12",34.4535,35.1146,34.4535,34.6558,179200.0],["2023-09-13",34.7005,34.7993,34.2747,34.7899,313600.0],["2023-09-14",35.0487,35.8933,34.9428,35.8745,433600.0],["2023-09-15",35.7051,35.9733,35.2816,35.7286,908000.0],["2023-09-18",35.6039,35.8133,35.2157,35.6745,218800.0],["2023-09-19",35.6392,35.978,35.2698,35.3616,404400.0],["2023-09-20",35.578,35.6416,34.8911,35.0252,296400.0],["2023-09-21",34.2418,34.6982,34.0959,34.1665,361600.0],["2023-09-22",34.1994,34.5382,33.9077,33.9124,270000.0],["2023-09-25",33.6089,34.2135,33.6089,34.1289,139200.0],["2023-09-26",33.8677,33.9806,33.536,33.6207,286000.0],["2023-09-27",33.7101,34.3194,33.6654,33.9359,196000.0],["2023-09-28",34.0606,34.6111,34.0606,34.4347,337600.0],["2023-09-29",34.677,34.677,33.9571,34.1853,306800.0],["2023-10-02",34.0818,34.0818,32.9714,33.7219,331200.0],["2023-10-03",33.3431,33.449,32.9196,33.0231,278400.0],["2023-10-04",32.9008,33.4019,32.7291,33.2255,166400.0],["2023-10-05",33.376,34.0347,33.376,33.983,230800.0],["2023-10-06",33.7477,34.5076,33.6325,33.9077,187200.0],["2023-10-09",33.5054,34.2888,33.3431,34.15,118400.0],["2023-10-10",34.2418,34.6064,34.0936,34.0936,216400.0],["2023-10-11",34.2488,34.3782,33.9124,34.1241,229600.0],["2023-10-12",34.3476,34.3476,32.9855,33.3737,194400.0],["2023-10-13",33.449,33.5078,32.2562,32.7667,298400.0],["2023-10-16",33.122,33.7642,33.049,33.2419,202400.0],["2023-10-17",33.0231,34.1877,33.0231,33.9712,330000.0],["2023-10-18",33.5478,33.5478,32.9432,33.0349,178000.0],["2023-10-19",32.762,33.0984,32.2138,32.355,306400.0],["2023-10-20",32.4962,32.4962,31.7292,31.7457,423200.0],["2023-10-23",31.9927,32.1362,31.5669,31.574,243200.0],["2023-10-24",31.8492,31.8539,31.341,31.6892,209600.0],["2023-10-25",31.3316,31.3316,30.7929,31.014,244400.0],["2023-10-26",31.214,31.5975,31.0282,31.0964,330000.0],["2023-10-27",32.5573,32.5573,31.4798,31.6822,599200.0],["2023-10-30",32.2868,32.922,31.7175,32.5926,319600.0],["2023-10-31",32.8208,32.9996,32.2774,32.9008,462800.0],["2023-11-01",32.9008,33.4207,32.5479,33.0114,404400.0],["2023-11-02",33.4748,33.8583,33.0725,33.5854,380400.0],["2023-11-03",34.3759,34.6111,33.9712,34.1571,273600.0],["2023-11-06",33.8983,34.2182,33.736,34.0677,262400.0],["2023-11-07",34.183,34.3782,33.5642,33.8983,158400.0],["2023-11-08",33.8842,33.8842,33.3901,33.4184,274000.0],["2023-11-09",33.7548,33.9077,33.0373,33.1008,216400.0],["2023-11-10",33.4772,33.7266,33.0067,33.5101,226400.0],["2023-11-13",33.1737,33.7736,32.9384,33.5336,150800.0],["2023-11-14",34.7546,35.6745,34.6511,35.411,334800.0],["2023-11-15",35.5216,36.1991,34.59,36.1168,585200.0],["2023-11-16",36.225,36.225,35.3592,35.8792,584400.0],["2023-11-17",36.1615,36.9355,36.0485,36.4555,994800.0],["2023-11-20",36.4343,36.55,36.1816,36.2005,214800.0],["2023-11-21",35.8722,36.1674,35.8675,35.9242,258400.0],["2023-11-22",36.3658,36.4083,35.8486,36.047,287600.0],["2023-11-24",35.9147,36.5193,35.9147,36.0824,68400.0],["2023-11-27",35.7329,36.4532,35.6691,36.4485,234000.0],["2023-11-28",36.5028,36.5028,35.8887,35.9313,187600.0],["2023-11-29",36.2902,36.7673,36.0635,36.0729,314800.0],["2023-11-30",36.0871,37.0483,36.0375,36.5429,387600.0],["2023-12-01",36.6468,37.3884,36.4272,37.3624,380000.0],["2023-12-04",37.5301,38.4441,37.5301,38.2316,462800.0],["2023-12-05",38.2717,38.2717,37.5042,37.8395,289200.0],["2023-12-06",38.1395,38.5669,37.0389,37.1617,412000.0],["2023-12-07",37.2137,38.1678,36.7838,38.1277,302400.0],["2023-12-08",38.0237,38.959,38.0237,38.8621,278800.0],["2023-12-11",38.9306,38.9684,38.3071,38.907,266400.0],["2023-12-12",39.0062,39.3227,38.8858,39.1739,173200.0],["2023-12-13",39.0204,40.1871,38.6638,40.043,582800.0],["2023-12-14",40.9216,41.6112,40.4965,41.375,368800.0],["2023-12-15",42.1827,43.1888,41.4766,41.4907,1826000.0],["2023-12-18",41.4695,41.5262,40.9334,41.1058,302000.0],["2023-12-19",40.7515,42.2914,40.709,42.0127,602000.0],["2023-12-20",42.0103,42.3055,40.6287,40.6523,531600.0],["2023-12-21",41.0349,41.238,40.0312,41.0774,295600.0],["2023-12-22",41.46,41.46,40.8011,41.0751,228800.0],["2023-12-26",41.1389,41.7718,41.0656,41.5829,209200.0],["2023-12-27",41.7151,42.0694,41.5687,41.8733,189600.0],["2023-12-28",41.6065,42.0032,41.4742,41.6702,250400.0],["2023-12-29",41.5214,41.6159,40.9806,41.2994,357600.0],["2024-01-02",40.7633,40.846,40.1989,40.4232,321600.0],["2024-01-03",40.265,40.265,39.351,39.3699,432400.0],["2024-01-04",39.4998,39.8753,39.0936,39.1621,313600.0],["2024-01-05",38.7086,39.6911,38.6142,38.6472,408000.0],["2024-01-08",38.626,39.932,38.626,39.8989,353600.0],["2024-01-09",39.2211,40.2367,39.0157,39.9131,322000.0],["2024-01-10",39.1952,39.5589,38.8267,39.2424,453200.0],["2024-01-11",38.985,38.985,38.4299,38.8787,300400.0],["2024-01-12",39.4384,39.4384,38.7417,39.096,228000.0],["2024-01-16",38.5575,39.292,38.378,39.2802,269200.0],["2024-01-17",38.5646,39.6415,38.437,39.6037,366000.0],["2024-01-18",39.8564,39.9226,39.2873,39.8186,432400.0],["2024-01-19",39.9178,40.2438,39.207,40.2249,284800.0],["2024-01-22",40.3547,41.0444,40.2744,40.7468,316400.0],["2024-01-23",41.2286,41.4199,40.4988,41.0916,287200.0],["2024-01-24",41.682,42.0528,41.3183,41.6088,307200.0],["2024-01-25",42.3646,42.5937,41.734,41.9229,442400.0],["2024-01-26",42.1898,42.1898,41.5262,41.6277,186000.0],["2024-01-29",41.4766,42.3575,41.4459,42.289,229600.0],["2024-01-30",42.0363,42.7212,41.9277,42.7165,186000.0],["2024-01-31",42.5582,42.5913,40.8413,40.9735,337200.0],["2024-02-01",41.2829,41.8875,40.5508,41.8828,308400.0],["2024-02-02",44.6366,45.5033,43.0141,45.0522,898000.0],["2024-02-05",44.3508,44.3508,42.9196,43.3022,658000.0],["2024-02-06",43.1628,43.4864,42.4709,42.7306,267200.0],["2024-02-07",42.5842,42.8535,42.2441,42.6362,319600.0],["2024-02-08",42.4803,43.7178,42.2158,43.4415,347600.0],["2024-02-09",43.4415,44.3909,43.4415,44.0981,440400.0],["2024-02-12",44.4996,45.6143,44.45,44.8137,404000.0],["2024-02-13",43.1534,43.5147,41.9914,42.6716,486000.0],["2024-02-14",43.1817,44.1146,43.04,43.9965,326400.0],["2024-02-15",44.3154,45.2789,44.3154,44.9648,376000.0],["2024-02-16",44.5256,44.8538,43.9918,44.2776,586400.0],["2024-02-20",43.5289,44.4783,43.5289,44.2917,328400.0],["2024-02-21",44.1501,44.2185,43.1817,43.7297,391600.0],["2024-02-22",43.5384,44.7169,43.5384,44.0934,349200.0],["2024-02-23",43.8383,44.8113,43.8383,44.0461,406000.0],["2024-02-26",44.0461,44.1312,43.2786,43.5856,195600.0],["2024-02-27",43.7391,44.2988,43.3967,44.287,369600.0],["2024-02-28",43.784,44.5657,43.5572,44.3343,276400.0],["2024-02-29",44.8491,44.9625,44.1052,44.4641,472400.0],["2024-03-01",44.5547,45.1406,44.0402,44.9334,514000.0],["2024-03-04",44.8977,45.7337,44.6571,45.4455,670800.0],["2024-03-05",45.1668,46.0624,45.0311,45.2169,563200.0],["2024-03-06",45.7599,45.7599,44.781,45.4217,271600.0],["2024-03-07",45.8147,45.9457,45.3169,45.5599,295200.0],["2024-03-08",45.9457,46.8509,45.7052,45.729,608000.0],["2024-03-11",45.5599,46.122,45.2478,45.679,258000.0],["2024-03-12",45.5765,45.7599,45.0454,45.5432,480400.0],["2024-03-13",45.2883,46.4483,45.2883,46.2197,440400.0],["2024-03-14",45.8219,45.8219,45.1073,45.5146,522400.0],["2024-03-15",45.255,45.9386,45.2311,45.4622,746400.0],["2024-03-18",45.4003,45.5146,44.7714,45.0049,324400.0],["2024-03-19",44.8477,46.153,44.8477,45.7195,251600.0],["2024-03-20",45.4455,46.6317,45.4455,46.3483,200800.0],["2024-03-21",46.7318,47.6393,46.4483,47.3821,316800.0],["2024-03-22",47.4726,47.4726,46.1887,46.253,268800.0],["2024-03-25",46.1744,46.989,46.1744,46.234,245600.0],["2024-03-26",46.3816,46.4888,46.0767,46.1982,216800.0],["2024-03-27",46.6627,47.0152,46.4483,46.8819,241200.0],["2024-03-28",47.1224,47.6393,46.7985,47.2796,421600.0],["2024-04-01",47.4226,47.4226,46.4197,46.97,344000.0],["2024-04-02",46.2816,46.6508,45.8838,46.5912,442400.0],["2024-04-03",46.4769,47.8966,46.4769,47.8394,437600.0],["2024-04-04",47.8418,48.1109,46.7151,47.5202,1183200.0],["2024-04-05",47.4964,47.8942,46.3245,47.6369,276800.0],["2024-04-08",47.6393,48.0347,47.4607,47.868,304800.0],["2024-04-09",47.8727,48.2967,46.9462,47.1748,283600.0],["2024-04-10",46.0196,46.5793,45.5265,45.9838,452400.0],["2024-04-11",46.0148,46.3983,45.7695,46.0363,266800.0],["2024-04-12",45.7456,45.9767,45.0358,45.4003,354400.0],["2024-04-15",45.6408,46.0458,44.1259,44.5737,433600.0],["2024-04-16",44.4618,44.4618,43.7996,44.1974,225200.0],["2024-04-17",44.6166,44.6166,44.0211,44.0759,261200.0],["2024-04-18",43.8996,44.6118,43.7281,43.7901,334400.0],["2024-04-19",43.7305,44.5642,43.7305,44.2498,387200.0],["2024-04-22",44.6452,45.7552,44.0449,45.6075,333200.0],["2024-04-23",45.7028,46.8223,45.5098,46.5912,257200.0],["2024-04-24",46.234,46.9533,46.234,46.5627,368800.0],["2024-04-25",46.0648,46.0648,45.0906,45.7409,403200.0],["2024-04-26",46.0744,47.1748,46.0482,46.9628,614800.0],["2024-04-29",47.4392,47.7799,47.07,47.5202,588400.0],["2024-04-30",47.3678,47.7584,46.6294,46.6365,462400.0],["2024-05-01",46.6437,48.13,46.5174,47.2368,606800.0],["2024-05-02",47.9299,48.9494,47.525,48.392,661600.0],["2024-05-03",49.321,49.321,48.3372,49.1018,298000.0],["2024-05-06",49.552,50.4,49.4115,50.0165,468400.0],["2024-05-07",49.9117,51.198,49.9117,50.612,560800.0],["2024-05-08",50.2619,50.7121,49.9927,50.562,354400.0],["2024-05-09",50.581,51.0836,50.4691,50.7382,331600.0],["2024-05-10",51.0813,51.0813,50.5406,50.6073,262000.0],["2024-05-13",50.9431,50.9622,50.038,50.0594,258800.0],["2024-05-14",50.531,50.6263,50.1404,50.3571,288800.0],["2024-05-15",50.7263,51.0979,50.5429,50.7335,221200.0],["2024-05-16",50.6192,50.7454,50.1737,50.35,320400.0],["2024-05-17",50.5525,50.9574,50.1404,50.9502,252400.0],["2024-05-20",50.5763,51.2289,50.5644,51.1337,295600.0],["2024-05-21",51.0574,51.5696,51.0574,51.3314,229600.0],["2024-05-22",51.1813,51.4648,50.2118,50.6192,236000.0],["2024-05-23",50.7864,50.7864,49.8524,50.096,265600.0],["2024-05-24",50.6048,50.9751,50.2967,50.9751,222400.0],["2024-05-28",50.9488,50.9488,50.1366,50.2871,179600.0],["2024-05-29",49.7377,49.967,49.3388,49.5442,173200.0],["2024-05-30",49.9742,50.28,49.8404,50.2083,309200.0],["2024-05-31",50.3277,50.5929,49.6111,50.5881,638800.0],["2024-06-03",50.7004,50.7004,49.4296,50.1557,260000.0],["2024-06-04",49.6899,50.225,49.2934,49.3412,249200.0],["2024-06-05",49.5896,50.2585,49.3054,50.0124,257200.0],["2024-06-06",49.8978,50.0267,49.303,49.3794,178800.0],["2024-06-07",49.0689,49.3722,48.8228,49.3006,271600.0],["2024-06-10",48.7679,49.1358,48.4335,48.9112,404000.0],["2024-06-11",48.6843,48.8635,48.2448,48.3929,241600.0],["2024-06-12",50.0387,50.3898,49.1549,49.6852,239200.0],["2024-06-13",49.3555,49.4941,49.0068,49.2528,242000.0],["2024-06-14",48.5051,49.2146,48.4836,48.9017,232800.0],["2024-06-17",49.0354,50.4687,48.9232,50.4543,316400.0],["2024-06-18",50.612,51.761,50.3158,51.2856,284800.0],["2024-06-20",51.1303,51.718,50.7744,51.5078,382800.0],["2024-06-21",51.3859,51.3859,50.0984,50.3492,699600.0],["2024-06-24",50.4758,51.5436,49.9623,51.3812,254000.0],["2024-06-25",51.159,51.663,51.0754,51.4576,337200.0],["2024-06-26",51.1471,51.9879,51.1088,51.7633,371600.0],["2024-06-27",51.7466,52.972,51.7466,52.6806,482000.0],["2024-06-28",53.2515,55.2986,53.2515,54.9809,2743200.0],["2024-07-01",55.1004,55.7716,54.324,55.4133,705600.0],["2024-07-02",55.6522,56.0917,54.8639,55.1553,728800.0],["2024-07-03",55.1123,55.2628,54.6083,55.2532,243600.0],["2024-07-05",54.6155,55.5399,54.3312,55.5041,261600.0],["2024-07-08",55.7644,56.1705,55.0717,55.4754,269200.0],["2024-07-09",55.9603,56.4787,55.5256,55.6784,631600.0],["2024-07-10",55.817,56.6506,55.43,56.3521,508000.0],["2024-07-11",57.2263,57.6491,56.5575,57.3768,501200.0],["2024-07-12",57.716,58.7933,57.716,58.0241,716800.0],["2024-07-15",58.8315,59.9686,58.1484,59.2543,702000.0],["2024-07-16",59.713,62.0372,59.713,61.7649,789200.0],["2024-07-17",61.3827,62.4337,60.9957,61.4687,790000.0],["2024-07-18",61.2585,62.8684,61.2585,62.1279,1265600.0],["2024-07-19",62.116,62.405,61.151,61.6359,592800.0],["2024-07-22",61.6932,63.1312,61.2059,62.8135,519600.0],["2024-07-23",62.8302,64.7197,62.8302,64.1512,574800.0],["2024-07-24",63.6257,64.3877,62.0587,62.0826,791600.0],["2024-07-25",62.1757,65.3312,62.1757,64.0126,879200.0],["2024-07-26",65.121,66.2891,65.121,65.7254,696800.0],["2024-07-29",66.5041,66.5041,64.2897,65.3671,451200.0],["2024-07-30",65.7015,66.934,65.7015,66.2485,548000.0],["2024-07-31",66.8433,66.9914,65.2787,65.2787,853200.0],["2024-08-01",65.5295,65.8066,61.7004,62.6105,1222400.0],["2024-08-02",61.3683,62.3262,56.4189,58.4135,1284000.0],["2024-08-05",54.8878,57.3625,53.1488,56.966,1198400.0],["2024-08-06",57.4556,58.8483,56.7701,58.06,391200.0],["2024-08-07",58.8077,59.2806,57.5894,57.845,737600.0],["2024-08-08",58.7479,61.053,58.232,60.936,600800.0],["2024-08-09",61.225,62.5054,60.9742,61.8174,658800.0],["2024-08-12",61.4997,61.5045,60.5562,60.7162,458000.0],["2024-08-13",61.1605,61.6574,60.6517,61.2919,321200.0],["2024-08-14",61.6908,62.534,61.268,62.534,480800.0],["2024-08-15",63.9338,64.1082,63.1814,63.9482,499200.0],["2024-08-16",63.9935,65.0469,63.8263,64.0198,372800.0],["2024-08-19",63.64,64.4092,62.9544,64.3518,378000.0],["2024-08-20",64.2276,64.2276,62.7944,62.921,325200.0],["2024-08-21",63.4871,63.554,62.8159,63.2913,254800.0],["2024-08-22",63.2889,63.726,62.9162,63.3796,206400.0],["2024-08-23",63.7762,66.1912,63.7762,65.4387,308000.0],["2024-08-26",65.8591,65.8639,64.7269,64.961,349200.0],["2024-08-27",64.6242,64.9634,64.2014,64.4689,262800.0],["2024-08-28",64.0891,64.9777,63.511,64.0222,219600.0],["2024-08-29",64.7693,65.1189,64.0126,64.2569,294000.0],["2024-08-30",64.2641,65.3224,64.027,65.2985,445600.0],["2024-09-03",64.5897,64.5897,62.2119,62.8441,660800.0],["2024-09-04",62.4969,63.517,62.3365,62.7268,262000.0],["2024-09-05",63.0668,63.8761,62.5544,63.4356,342800.0],["2024-09-06",63.7277,63.9839,61.7067,62.0874,384000.0],["2024-09-09",62.1234,63.7301,62.1234,62.6334,492800.0],["2024-09-10",62.9016,62.9758,61.0722,61.9557,528800.0],["2024-09-11",61.417,61.8073,60.1383,61.1991,415200.0],["2024-09-12",61.6516,62.7818,61.1512,62.5137,290400.0],["2024-09-13",63.4164,64.4939,63.3134,64.0869,311600.0],["2024-09-16",64.4317,65.4781,64.4005,64.9968,317600.0],["2024-09-17",65.7654,66.807,65.5715,65.66,240800.0],["2024-09-18",65.66,67.705,65.3296,65.9378,512400.0],["2024-09-19",67.8822,68.5383,67.2165,67.9612,499600.0],["2024-09-20",68.9382,68.9382,67.6762,68.7203,1087600.0],["2024-09-23",68.9693,69.2063,68.1887,68.8448,312800.0],["2024-09-24",68.9765,68.9765,67.9995,68.7178,241200.0],["2024-09-25",68.3419,68.634,67.7337,67.9037,343600.0],["2024-09-26",68.2485,68.4161,67.0345,67.1255,260400.0],["2024-09-27",67.6283,68.4976,67.1566,67.523,317200.0],["2024-09-30",67.0704,67.9588,66.6753,67.9588,304400.0],["2024-10-01",67.6906,68.021,66.7304,67.6619,466000.0],["2024-10-02",66.9938,68.4521,66.7017,67.8774,211600.0],["2024-10-03",67.6403,68.1886,67.1159,67.59,268000.0],["2024-10-04",68.8543,69.7283,68.6173,69.6541,341200.0],["2024-10-07",69.4554,70.0636,68.0019,68.6843,315600.0],["2024-10-08",68.986,69.9869,68.2653,68.9765,346000.0],["2024-10-09",68.4832,69.7547,68.1336,68.6747,390000.0],["2024-10-10",68.136,68.1743,67.1063,67.8031,401600.0],["2024-10-11",68.0498,70.2815,68.0498,70.0995,452800.0],["2024-10-14",70.3964,70.8298,70.1665,70.5401,379200.0],["2024-10-15",70.3461,72.5778,70.3461,71.6176,470000.0],["2024-10-16",72.3599,73.0304,72.2043,72.3527,446400.0],["2024-10-17",72.1396,73.1621,72.0989,72.7023,344800.0],["2024-10-18",72.8125,73.2962,72.0702,72.6018,403600.0],["2024-10-21",72.9154,72.9154,71.292,71.4668,225200.0],["2024-10-22",71.2369,71.5697,70.746,70.9711,304800.0],["2024-10-23",70.3749,71.2824,68.6029,69.0555,514800.0],["2024-10-24",69.5631,69.8505,68.8543,69.3165,601200.0],["2024-10-25",67.2357,70.4467,66.7089,67.1734,675200.0],["2024-10-28",68.1168,69.7954,67.942,69.2782,684000.0],["2024-10-29",68.6939,69.2063,68.0929,69.1369,446400.0],["2024-10-30",68.7586,69.8936,68.3012,68.3587,256400.0],["2024-10-31",68.7777,68.7777,67.7912,67.9181,292400.0],["2024-11-01",68.6963,69.1321,67.3602,67.9229,419200.0],["2024-11-04",67.2428,68.4545,66.6011,67.8343,382400.0],["2024-11-05",67.6355,69.9247,67.6355,69.5919,404800.0],["2024-11-06",74.9508,83.1257,74.9508,83.1257,1658000.0],["2024-11-07",82.6396,82.6396,79.6608,80.348,778000.0],["2024-11-08",79.7183,81.4279,79.7183,80.0822,584000.0],["2024-11-11",81.2915,82.3379,80.8892,81.9021,396800.0],["2024-11-12",81.8925,82.1702,80.3289,80.7982,474800.0],["2024-11-13",81.6171,82.5246,79.9769,80.0391,357600.0],["2024-11-14",79.8332,80.6689,79.0598,79.3519,322400.0],["2024-11-15",79.8404,80.5827,79.0358,80.4821,331600.0],["2024-11-18",81.0999,81.7871,80.7216,80.9371,394400.0],["2024-11-19",79.5339,80.8772,79.4621,80.3097,326000.0],["2024-11-20",80.075,80.1133,79.1292,80.008,265600.0],["2024-11-21",80.87,82.3307,80.6449,81.495,335200.0],["2024-11-22",82.0132,82.4666,81.2479,81.7397,285200.0],["2024-11-25",82.4402,84.4003,82.4402,83.683,683200.0],["2024-11-26",82.9848,82.9848,82.0492,82.2987,218400.0],["2024-11-27",83.1168,83.3591,81.519,81.9796,287600.0],["2024-11-29",82.8697,83.2271,81.8405,82.2867,186000.0],["2024-12-02",83.4239,83.8053,81.922,82.2795,383600.0],["2024-12-03",81.8717,82.0444,79.9548,80.3002,282000.0],["2024-12-04",80.7177,80.7177,79.4702,80.1611,236400.0],["2024-12-05",79.5853,80.1707,79.0983,79.5805,253600.0],["2024-12-06",79.8228,80.4802,78.8752,79.926,300000.0],["2024-12-09",80.7273,80.7273,77.9779,78.1339,339600.0],["2024-12-10",78.6713,78.8152,77.119,77.5173,416800.0],["2024-12-11",78.3834,78.6808,77.6109,77.8196,516000.0],["2024-12-12",77.6588,78.2874,76.5433,76.9175,436400.0],["2024-12-13",77.2654,78.0907,76.2314,76.5217,298400.0],["2024-12-16",75.9891,77.3973,75.9891,77.0926,300800.0],["2024-12-17",76.4209,76.5553,74.6024,74.8975,379200.0],["2024-12-18",75.4229,76.1426,70.3032,71.0445,571200.0],["2024-12-19",72.0905,73.4508,70.1305,70.2048,453600.0],["2024-12-20",69.2764,72.009,69.0965,71.4332,1355200.0],["2024-12-23",71.2149,71.985,70.7494,71.9058,238400.0],["2024-12-24",71.8314,72.827,71.6947,72.8198,118400.0],["2024-12-26",72.2848,73.6283,72.2848,73.4076,230800.0],["2024-12-27",72.5224,72.9494,71.354,72.2369,227200.0],["2024-12-30",71.2149,71.9538,70.6391,71.4956,284000.0],["2024-12-31",72.292,72.4624,71.1813,71.961,418800.0],["2025-01-02",72.3448,72.9638,71.2508,71.8074,232000.0],["2025-01-03",72.5704,72.5704,71.0493,72.316,454400.0],["2025-01-06",71.8554,72.0305,70.3152,71.3732,602000.0],["2025-01-07",71.2556,71.5963,69.0988,70.7422,450000.0],["2025-01-08",70.5335,71.6803,70.5095,71.378,239200.0],["2025-01-10",69.2068,69.2068,67.1052,67.7506,616400.0],["2025-01-13",66.491,68.6382,66.3831,68.4727,493600.0],["2025-01-14",69.4299,70.8286,69.166,70.6151,331200.0],["2025-01-15",73.1389,73.6332,71.949,72.8822,292800.0],["2025-01-16",73.2805,74.0122,72.364,72.5727,345600.0],["2025-01-17",73.3596,73.422,72.7863,73.019,215600.0],["2025-01-21",73.8035,74.7487,73.8035,74.5352,280800.0],["2025-01-22",74.4776,74.6696,73.0118,73.8898,315600.0],["2025-01-23",73.5996,73.8923,72.9758,73.2013,276000.0],["2025-01-24",73.1365,73.7699,72.8798,73.482,318000.0],["2025-01-27",73.0789,73.5972,71.7738,72.5152,309600.0],["2025-01-28",72.021,74.8111,72.021,74.5616,308000.0],["2025-01-29",74.2665,75.3701,73.6571,74.0578,339200.0],["2025-01-30",75.1806,75.8091,74.0554,74.3745,334800.0],["2025-01-31",78.4505,79.9116,75.5668,76.085,787200.0],["2025-02-03",74.9407,76.5145,73.1773,75.9987,502800.0],["2025-02-04",76.1162,76.9919,75.7971,76.812,425600.0],["2025-02-05",77.4789,77.7548,76.7616,77.654,345200.0],["2025-02-06",78.4601,78.6928,76.4929,76.6176,389600.0],["2025-02-07",77.4909,77.4909,74.8351,75.1446,412400.0],["2025-02-10",75.4061,75.4061,73.2949,74.0218,385600.0],["2025-02-11",73.5636,73.5636,72.2297,72.9302,387600.0],["2025-02-12",71.3876,72.0881,70.7254,71.9226,432400.0],["2025-02-13",72.1745,72.6111,71.2221,72.1217,434400.0],["2025-02-14",72.7503,73.6811,72.328,73.41,318800.0],["2025-02-18",73.2349,74.3001,73.2349,74.2761,391600.0],["2025-02-19",73.4796,73.981,73.1941,73.5948,438800.0],["2025-02-20",73.0598,73.4004,70.2672,71.5387,577200.0],["2025-02-21",72.0881,72.1577,68.6526,69.2932,593200.0],["2025-02-24",69.1348,69.1348,66.5366,67.2204,567200.0],["2025-02-25",67.7146,67.7146,65.992,66.5294,566400.0],["2025-02-26",67.2467,68.6358,67.2467,67.9401,400000.0],["2025-02-27",68.324,68.6598,67.2707,67.5442,322800.0],["2025-02-28",67.4339,69.5019,67.1076,69.4827,558800.0],["2025-03-03",69.202,70.2168,67.5346,67.9161,532400.0],["2025-03-04",66.5113,66.8661,62.9847,63.6944,773200.0],["2025-03-05",63.9472,64.3579,62.766,64.1076,809200.0],["2025-03-06",62.7514,63.517,61.7039,62.2532,669200.0],["2025-03-07",61.8789,62.4573,59.6696,61.7865,675200.0],["2025-03-10",60.1193,60.2724,58.7485,59.3731,855600.0],["2025-03-11",60.0366,61.7963,59.1179,60.88,929600.0],["2025-03-12",62.156,62.8584,61.1473,61.9445,736800.0],["2025-03-13",61.8181,61.8181,59.7814,61.2543,511200.0],["2025-03-14",61.5532,62.1244,60.304,61.6602,640400.0],["2025-03-17",61.3612,62.4743,61.2543,62.3941,444400.0],["2025-03-18",61.7792,61.9591,61.0914,61.439,391200.0],["2025-03-19",61.9129,63.0601,61.5435,62.6323,313600.0],["2025-03-20",61.9737,63.1913,61.9737,62.4986,307200.0],["2025-03-21",61.8813,62.975,61.4098,62.9653,863600.0],["2025-03-24",64.7395,65.5975,64.7395,65.2742,284000.0],["2025-03-25",64.9996,65.7068,64.7419,65.352,288400.0],["2025-03-26",65.702,65.702,63.9569,64.0614,208000.0],["2025-03-27",63.7941,63.7941,61.1911,61.682,534800.0],["2025-03-28",61.6699,61.6699,59.4096,60.1509,529200.0],["2025-03-31",58.9065,60.6248,57.9343,60.1922,540800.0],["2025-04-01",60.0609,61.2883,59.5457,61.14,754000.0],["2025-04-02",59.9054,63.0528,59.9054,62.9386,488800.0],["2025-04-03",58.3936,59.728,55.3556,55.9097,655200.0],["2025-04-04",53.0078,54.0845,51.0319,52.7405,1280400.0],["2025-04-07",50.4802,53.8901,49.316,51.8558,1066400.0],["2025-04-08",54.3202,54.7188,50.1812,51.2287,947600.0],["2025-04-09",50.3003,59.0304,50.1763,58.4131,1528800.0],["2025-04-10",56.3545,56.3545,52.6287,54.3154,677600.0],["2025-04-11",53.7491,54.1647,51.9506,53.6665,1280800.0],["2025-04-14",55.0664,55.2973,53.7175,54.7213,472400.0],["2025-04-15",54.8282,55.691,54.3859,54.556,629600.0],["2025-04-16",53.6835,54.7456,53.5911,54.2959,668400.0],["2025-04-17",54.2473,54.9935,54.2473,54.7042,436800.0],["2025-04-21",53.6567,53.9241,51.7707,52.8911,593200.0],["2025-04-22",54.031,55.2146,53.7296,54.8622,474000.0],["2025-04-23",56.6437,58.7363,55.4042,55.5962,515200.0],["2025-04-24",55.3605,57.5211,55.358,57.4336,534000.0],["2025-04-25",56.5246,58.2041,56.5246,57.8541,460800.0],["2025-04-28",57.9999,58.6367,57.3972,58.1701,438800.0],["2025-04-29",57.4263,59.1082,57.4263,58.8141,683600.0],["2025-04-30",57.8419,58.7728,57.1517,58.6027,525200.0],["2025-05-01",59.0596,59.7231,58.6926,59.0134,558400.0],["2025-05-02",62.3674,63.1743,58.9697,61.2154,1048400.0],["2025-05-05",59.5603,61.2883,59.5603,59.9297,672000.0],["2025-05-06",58.435,60.5883,58.435,59.6502,668000.0],["2025-05-07",60.1581,61.0088,59.7231,60.705,733600.0],["2025-05-08",61.7477,63.0285,60.9116,62.2653,631600.0],["2025-05-09",62.3917,62.4671,60.722,61.1206,527200.0],["2025-05-12",64.4527,66.5016,64.3652,64.4187,823600.0],["2025-05-13",64.8076,65.4565,64.2486,65.0117,660400.0],["2025-05-14",64.6812,65.6704,64.3312,64.375,627600.0],["2025-05-15",64.8197,65.0603,64.0663,64.5183,493600.0],["2025-05-16",64.5645,65.2208,63.8548,64.9558,577200.0],["2025-05-19",63.6823,65.3714,63.6823,64.8829,587200.0],["2025-05-20",64.2437,64.5305,63.551,63.8451,514800.0],["2025-05-21",62.9288,63.3542,61.2591,61.315,463200.0],["2025-05-22",61.2105,61.981,60.7196,61.0647,518000.0],["2025-05-23",59.3172,61.0112,59.3172,60.6151,566800.0],["2025-05-27",61.5702,62.5886,61.0696,62.3066,389600.0],["2025-05-28",61.823,62.6104,60.9237,61.0671,352400.0],["2025-05-29",61.6358,61.6358,60.6345,61.4803,339200.0],["2025-05-30",61.339,61.5339,60.4155,61.2707,538800.0],["2025-06-02",61.1708,61.395,60.3887,61.0977,471200.0],["2025-06-03",61.1172,62.7644,60.7493,62.4087,444800.0],["2025-06-04",62.3331,62.6523,61.6314,61.9165,504000.0],["2025-06-05",61.8799,62.9228,61.5656,62.6231,444000.0],["2025-06-06",64.2338,64.687,63.6514,64.3312,373200.0],["2025-06-09",64.8015,65.1816,63.9852,64.2654,644400.0],["2025-06-10",64.3751,65.0013,63.839,64.129,664400.0],["2025-06-11",63.9292,64.6236,63.1202,63.3176,476400.0],["2025-06-12",62.5208,63.3176,61.529,62.9472,404800.0],["2025-06-13",61.6289,62.1699,60.9126,61.3707,426400.0],["2025-06-16",62.1991,63.013,62.148,62.3185,304400.0],["2025-06-17",61.4706,62.3307,61.4706,61.7825,501600.0],["2025-06-18",61.4096,62.7839,61.4096,62.0139,464800.0],["2025-06-20",62.4647,62.6158,61.992,61.992,748800.0],["2025-06-23",61.7459,64.0997,61.6484,63.9682,485600.0],["2025-06-24",64.7552,66.5803,64.7552,66.4414,761200.0],["2025-06-25",66.824,67.2138,66.4658,66.8118,703200.0],["2025-06-26",66.7119,68.5175,66.6826,68.3688,687600.0],["2025-06-27",68.4395,69.7821,67.9107,68.671,2040400.0],["2025-06-30",68.7904,69.7894,67.5964,67.7256,1391200.0],["2025-07-01",67.0067,70.3279,67.0067,69.3971,829600.0],["2025-07-02",69.4678,71.4683,69.3557,71.3879,838800.0],["2025-07-03",71.3611,71.8338,71.0322,71.5024,364800.0],["2025-07-07",71.193,71.8777,69.8991,70.3742,554400.0],["2025-07-08",70.6642,70.8494,69.3923,69.4093,551200.0],["2025-07-09",70.0867,70.6886,69.5311,70.6106,413200.0],["2025-07-10",71.7851,74.5142,71.6559,73.7393,1155600.0],["2025-07-11",73.5078,75.0722,72.56,73.6589,758400.0],["2025-07-14",73.9464,74.7774,73.2276,74.4533,494800.0],["2025-07-15",74.5337,74.5337,72.4186,72.4186,416000.0],["2025-07-16",72.8962,75.6351,72.5721,74.8699,1152000.0],["2025-07-17",74.3217,77.0045,74.3217,76.4319,802000.0],["2025-07-18",77.1848,77.1848,75.8251,76.2613,566400.0],["2025-07-21",76.1516,77.0337,75.7398,75.7398,496800.0],["2025-07-22",76.1882,77.4504,74.8846,77.2677,576000.0],["2025-07-23",77.9743,78.2886,77.3919,77.7672,598000.0],["2025-07-24",77.0313,77.5942,76.3198,76.5123,404000.0],["2025-07-25",77.1531,77.1531,75.9055,76.6024,440000.0],["2025-07-28",76.7023,76.8412,75.8909,76.5756,712000.0],["2025-07-29",77.5113,77.5113,76.2516,77.1458,425200.0],["2025-07-30",77.8915,78.6395,76.5903,77.6234,840800.0],["2025-07-31",76.3003,77.4529,75.8861,76.8339,863200.0],["2025-08-01",75.4304,77.8208,73.7881,75.925,1313200.0],["2025-08-04",76.4465,78.2131,76.1175,78.2131,891600.0],["2025-08-05",78.4275,79.0367,76.6658,78.8686,721200.0],["2025-08-06",78.7614,79.5314,78.2545,78.6615,610000.0],["2025-08-07",79.0562,79.3047,77.1897,78.2789,495200.0],["2025-08-08",78.62,79.3559,78.023,78.7004,521600.0],["2025-08-11",78.3154,79.4582,78.101,79.2487,726000.0],["2025-08-12",80.0479,82.4846,79.9992,82.0899,828800.0],["2025-08-13",82.7015,83.0012,81.6537,82.0022,600400.0],["2025-08-14",81.008,81.8243,80.0869,80.8033,469200.0],["2025-08-15",81.0567,81.0567,78.8466,79.3998,491200.0],["2025-08-18",79.3925,79.7336,78.8856,79.3608,377200.0],["2025-08-19",79.1732,79.8116,78.2497,78.8613,316400.0],["2025-08-20",78.7151,78.7151,77.2798,78.4763,289200.0],["2025-08-21",78.4032,78.5981,74.5093,77.9719,279200.0],["2025-08-22",78.8369,82.4481,78.5104,81.9851,672800.0],["2025-08-25",81.8511,82.4554,81.3808,81.4905,388000.0],["2025-08-26",81.0908,82.6771,80.9544,82.6503,582800.0],["2025-08-27",81.9948,83.2132,81.7609,82.2239,488000.0],["2025-08-28",83.0085,83.0085,81.9949,82.4651,542800.0],["2025-08-29",82.6947,82.6947,81.0733,81.5031,386400.0],["2025-09-02",79.9819,80.5093,79.1908,80.2993,432400.0],["2025-09-03",80.104,80.4409,77.86,78.7146,408000.0],["2025-09-04",79.4984,80.9781,79.3006,80.9464,352000.0],["2025-09-05",81.1173,81.254,78.8831,79.9404,377600.0],["2025-09-08",80.1284,81.5934,79.6425,81.4201,441200.0],["2025-09-09",81.4201,81.8181,80.7364,81.5641,367200.0],["2025-09-10",81.0514,82.5823,81.0514,82.072,329200.0],["2025-09-11",82.5335,84.902,82.2551,84.6529,500000.0],["2025-09-12",84.1402,84.8043,83.6005,84.4625,606400.0],["2025-09-15",84.6261,86.0325,84.2354,85.3733,671600.0],["2025-09-16",85.4612,85.6174,83.7519,84.3209,727200.0],["2025-09-17",84.2281,87.9029,84.2281,86.5233,788800.0],["2025-09-18",86.9555,90.3837,86.5673,90.1982,702000.0],["2025-09-19",90.4741,91.5094,88.7453,89.4412,1079600.0],["2025-09-22",88.5646,89.1677,87.7125,88.9309,379600.0],["2025-09-23",88.6306,90.4301,88.2179,88.5793,419200.0],["2025-09-24",88.4694,89.3875,85.952,85.9642,441200.0],["2025-09-25",85.0925,86.1204,84.2574,84.9264,382000.0],["2025-09-26",84.8458,86.3573,84.8458,85.6712,338400.0],["2025-09-29",85.7322,89.1335,84.4845,86.1107,463600.0],["2025-09-30",86.6454,87.2046,83.6469,84.7262,603600.0],["2025-10-01",83.6469,84.338,82.575,82.6214,448800.0],["2025-10-02",82.7484,83.7129,82.0623,83.5053,511200.0],["2025-10-03",84.6676,87.2217,83.0341,83.4394,728000.0],["2025-10-06",84.2159,85.8494,83.0756,84.0669,830000.0],["2025-10-07",84.2794,84.2794,82.3211,83.0341,440000.0],["2025-10-08",83.4687,85.3147,81.9475,82.8631,727600.0],["2025-10-09",83.1415,83.3491,80.6387,81.254,955600.0],["2025-10-10",81.6081,81.9695,78.7732,79.6449,944800.0],["2025-10-13",80.5044,83.3759,79.7231,83.2367,933600.0],["2025-10-14",82.0427,85.1169,82.0427,84.5504,870000.0],["2025-10-15",85.8299,86.8823,83.8203,84.7921,698800.0],["2025-10-16",84.421,84.9704,80.3603,80.4556,1176000.0],["2025-10-17",80.6582,81.2662,78.7415,80.2138,1340800.0],["2025-10-20",81.1686,82.6751,80.5288,80.9488,972400.0],["2025-10-21",80.8365,81.6716,80.3579,81.32,513200.0],["2025-10-22",81.3663,82.0012,80.7999,81.381,493600.0],["2025-10-23",81.2907,83.3954,81.0001,82.89,384000.0],["2025-10-24",84.0327,85.8152,84.0327,85.322,447600.0],["2025-10-27",86.3793,87.312,85.5222,85.7517,613600.0],["2025-10-28",85.6443,86.5404,84.0279,84.4674,901200.0],["2025-10-29",83.5688,83.5688,78.5364,79.6889,1235600.0],["2025-10-30",78.9124,80.8658,78.1506,79.8696,982000.0],["2025-10-31",81.2223,84.2403,75.4158,77.9552,1148800.0],["2025-11-03",78.1628,79.8598,76.6171,79.076,925200.0],["2025-11-04",78.5071,80.8316,77.6109,79.6986,648800.0],["2025-11-05",80.4629,82.2405,78.8758,81.8571,625600.0],["2025-11-06",80.9879,82.6336,80.0258,80.2407,639600.0],["2025-11-07",80.2212,80.4385,78.1237,79.8427,537600.0],["2025-11-10",82.2283,83.5371,81.1466,81.8669,556000.0],["2025-11-11",82.0403,82.4334,81.1881,82.155,314000.0],["2025-11-12",82.6312,83.6567,81.3102,82.7508,583600.0],["2025-11-13",82.3553,82.7533,79.7719,80.1626,391600.0],["2025-11-14",79.6352,80.8536,78.761,80.1528,343600.0],["2025-11-17",79.3226,80.2212,76.1019,76.8052,559600.0],["2025-11-18",76.6562,78.1115,76.0409,77.3204,289200.0],["2025-11-19",77.9308,78.7537,77.4376,78.1579,389600.0],["2025-11-20",80.0405,81.0953,76.8687,77.0469,371600.0],["2025-11-21",77.7404,79.601,77.1226,79.0076,582800.0],["2025-11-24",79.098,80.6558,78.5901,79.8354,508800.0],["2025-11-25",79.9308,82.346,79.9308,81.8615,492000.0],["2025-11-26",81.3819,83.2587,81.3819,81.952,559600.0],["2025-11-28",82.0303,82.7791,81.6364,82.1943,223600.0],["2025-12-01",80.1731,81.7416,80.1731,80.4912,447600.0],["2025-12-02",81.2522,81.3623,79.116,79.2824,465200.0],["2025-12-03",79.9479,81.607,79.1013,81.2546,578000.0],["2025-12-04",81.4871,83.2318,81.4846,82.8721,358800.0],["2025-12-05",82.483,86.151,81.3574,85.9479,644400.0],["2025-12-08",87.005,87.2081,85.1674,85.9039,529600.0],["2025-12-09",85.5882,88.5369,85.5882,87.4675,382800.0],["2025-12-10",87.0711,91.0303,86.8558,89.4471,550000.0],["2025-12-11",89.4814,91.2114,89.2269,89.6209,426400.0],["2025-12-12",90.2081,90.4015,86.6355,87.1592,628800.0],["2025-12-15",88.6592,88.6592,86.0727,86.5059,730000.0],["2025-12-16",86.5866,86.8802,83.9463,85.2334,762000.0],["2025-12-17",85.1135,86.3542,82.3582,83.2049,997200.0],["2025-12-18",84.5874,85.2187,83.6869,84.0075,652400.0],["2025-12-19",84.0687,85.2285,83.3615,84.886,1269200.0],["2025-12-22",84.5605,86.5156,84.5605,86.0018,324000.0],["2025-12-23",85.8647,87.0026,85.4365,85.5344,356800.0],["2025-12-24",84.7783,86.3052,84.6706,85.6054,202000.0],["2025-12-26",85.5393,86.1315,85.0328,85.6617,286000.0],["2025-12-29",85.7326,85.7326,84.2987,85.3387,354000.0],["2025-12-30",84.9716,85.4439,83.6894,83.9218,415600.0],["2025-12-31",84.169,84.169,82.9137,83.1266,336800.0],["2026-01-02",83.0776,85.8183,82.8329,85.6372,429200.0],["2026-01-05",86.178,90.8615,86.0434,89.5744,881200.0],["2026-01-06",88.6274,90.4357,88.2383,89.9634,556800.0],["2026-01-07",90.0834,90.2302,88.0768,89.5597,470800.0],["2026-01-08",88.6421,90.0613,88.5931,90.0075,364400.0],["2026-01-09",89.5426,91.0254,88.3754,88.3827,582000.0],["2026-01-12",88.0915,89.1535,87.2938,88.532,549600.0],["2026-01-13",88.7449,88.7449,86.8338,87.5067,443600.0],["2026-01-14",87.3966,89.1315,85.9773,88.3264,493200.0],["2026-01-15",88.9259,92.2538,88.899,91.6396,562800.0],["2026-01-16",91.9553,92.8729,91.7449,92.0752,492800.0],["2026-01-20",90.0418,92.2514,89.3003,89.9732,296000.0],["2026-01-21",90.656,92.9855,90.4529,91.346,531200.0],["2026-01-22",92.5083,93.0491,91.8794,92.5108,380400.0],["2026-01-23",91.762,91.8966,87.5067,88.1772,453600.0],["2026-01-26",86.3615,88.3264,85.7326,87.1421,476000.0],["2026-01-27",86.5621,86.9512,85.2555,86.4251,302800.0],["2026-01-28",86.824,87.4626,84.9961,86.5254,354400.0],["2026-01-29",86.4741,87.2742,84.3183,85.0475,529200.0],["2026-01-30",84.1861,85.8892,83.939,84.7514,494400.0],["2026-02-02",84.7783,85.6935,84.2302,84.6902,459200.0],["2026-02-03",84.793,84.8737,80.2244,82.0401,742400.0],["2026-02-04",82.5442,84.8272,80.8949,84.2913,638400.0],["2026-02-05",84.2742,85.5222,81.0099,81.1494,923200.0],["2026-02-06",86.868,91.1135,85.8917,89.1633,1567200.0],["2026-02-09",88.8843,92.4031,88.8843,91.1845,1257600.0],["2026-02-10",91.0793,92.0091,86.3811,88.045,762000.0],["2026-02-11",88.8158,89.315,83.2734,83.6233,881200.0],["2026-02-12",84.0491,85.0523,78.5483,78.6266,1137200.0],["2026-02-13",78.9251,79.97,77.0287,78.9667,789200.0],["2026-02-17",79.3313,80.1804,77.8827,78.3036,941600.0],["2026-02-18",79.5271,82.4414,79.5271,80.4422,815200.0],["2026-02-19",79.2114,80.3223,78.2032,80.0654,530000.0],["2026-02-20",79.5564,80.9023,78.4161,79.9798,567200.0],["2026-02-23",77.2269,78.8713,73.899,74.9218,952800.0],["2026-02-24",75.3965,77.7383,75.1641,75.8811,733600.0],["2026-02-25",76.6567,76.7987,74.7995,76.1013,829200.0],["2026-02-26",76.7326,78.3182,76.7326,77.4569,510000.0],["2026-02-27",75.421,75.421,70.8133,72.3207,1646400.0],["2026-03-02",70.0474,74.5523,70.0474,74.474,995200.0],["2026-03-03",72.0377,75.0426,71.6088,74.6137,806800.0],["2026-03-04",76.7757,76.9353,75.3593,75.4565,663200.0],["2026-03-05",74.7733,76.474,73.3843,74.8805,776400.0],["2026-03-06",72.5115,73.2771,71.0577,73.1948,670400.0],["2026-03-09",71.2073,72.297,68.5241,71.908,1080000.0],["2026-03-10",71.7983,73.2646,70.8357,72.3594,710000.0],["2026-03-11",72.0901,72.9878,70.9779,72.3444,751600.0],["2026-03-12",70.2148,71.2572,69.2498,69.7909,949200.0],["2026-03-13",70.5914,71.8182,69.6861,70.3968,553600.0],["2026-03-16",71.8182,72.9728,70.9804,72.6387,1043200.0],["2026-03-17",73.686,75.6885,73.686,74.4441,1104000.0],["2026-03-18",73.7658,75.5538,73.706,73.7284,618400.0],["2026-03-19",73.3992,74.3967,72.2671,73.7159,660000.0],["2026-03-20",73.9254,74.302,72.8332,73.3818,1468400.0],["2026-03-23",75.7932,77.1672,74.4765,74.5588,963600.0],["2026-03-24",74.7508,77.2345,73.4541,73.6237,880900.0],["2026-03-25",75.07,76.3169,72.307,74.3119,731900.0],["2026-03-26",73.7334,75.2994,73.3344,74.8605,558900.0],["2026-03-27",73.6736,74.2222,72.297,72.8357,574600.0],["2026-03-30",73.2845,75.0002,72.696,73.9728,516000.0],["2026-03-31",75.4391,76.9453,74.0426,76.3568,647100.0],["2026-04-01",77.464,79.7981,75.6186,76.4166,512300.0],["2026-04-02",74.681,78.7108,74.1124,77.6335,686000.0],["2026-04-06",78.3717,78.8604,77.0949,77.843,602600.0],["2026-04-07",77.3542,78.641,76.8256,78.0624,546500.0],["2026-04-08",81.9127,83.8079,80.7058,81.3541,827500.0],["2026-04-09",80.6559,83.5885,80.2968,83.0398,752800.0],["2026-04-10",82.9202,83.5286,81.8928,83.2593,483500.0],["2026-04-13",82.3815,85.3739,81.9027,85.3241,412400.0],["2026-04-14",86.0822,87.3888,85.344,87.0896,599300.0],["2026-04-15",87.7878,88.7853,86.9101,88.3564,555500.0],["2026-04-16",88.3564,89.6132,88.0871,88.5958,737400.0],["2026-04-17",90.2815,91.678,89.5534,90.3713,541300.0],["2026-04-20",90.1119,91.668,90.1119,90.9299,533100.0],["2026-04-21",91.3289,92.8251,90.3214,90.9997,662700.0],["2026-04-22",91.9373,92.7652,88.4761,88.7753,590000.0],["2026-04-23",88.2167,88.925,85.6433,87.5584,572500.0],["2026-04-24",87.3489,88.127,86.3415,86.5709,471200.0],["2026-04-27",86.4313,87.9873,85.9126,87.8178,455400.0],["2026-04-28",88.5359,89.3938,87.2492,87.6781,550800.0],["2026-04-29",87.1894,87.2093,84.157,86.1619,570400.0],["2026-04-30",84.9151,87.1794,84.0074,86.9799,677500.0],["2026-05-01",83.7181,87.0098,79.1298,79.2195,1319800.0],["2026-05-04",78.5911,79.02,76.0076,77.4739,1204200.0],["2026-05-05",77.5238,80.9651,77.3941,80.197,668300.0],["2026-05-06",81.2943,82.581,80.197,80.3666,703500.0],["2026-05-07",80.5561,81.3342,79.828,80.2569,499500.0],["2026-05-08",80.3666,81.3541,79.9178,80.8255,680600.0],["2026-05-11",80.6659,81.3741,79.3891,79.7781,668500.0],["2026-05-12",79.818,80.5661,77.9627,80.197,634600.0],["2026-05-13",79.5188,80.3766,78.8405,80.3467,639400.0],["2026-05-14",81.404,82.4414,80.0773,80.3566,597300.0],["2026-05-15",79.9377,80.0674,77.9527,78.5911,638200.0],["2026-05-18",77.9827,79.818,77.9827,79.02,649700.0],["2026-05-19",78.252,78.7308,77.2944,77.4241,647800.0],["2026-05-20",77.9826,80.0175,76.9054,79.838,528300.0],["2026-05-21",79.1297,81.3242,78.9302,80.5561,486000.0],["2026-05-22",80.8554,81.4938,79.4988,80.4763,383600.0],["2026-05-26",80.4863,80.8055,79.4589,80.6459,399900.0],["2026-05-27",80.4165,80.5462,78.4914,78.8704,487200.0],["2026-05-28",78.6011,79.5487,76.5263,79.03,428300.0],["2026-05-29",78.77,79.6,77.55,78.41,772300.0],["2026-06-01",76.76,78.07,76.26,77.24,633500.0],["2026-06-02",76.24,77.82,76.24,77.39,452800.0],["2026-06-03",76.45,77.0,74.6,75.63,483900.0],["2026-06-04",77.18,77.71,75.69,77.06,678300.0],["2026-06-05",77.14,77.65,76.0,76.67,839100.0],["2026-06-08",77.54,78.62,76.81,76.91,515500.0],["2026-06-09",77.71,80.15,77.11,79.12,370100.0],["2026-06-10",79.35,80.32,76.33,76.53,445400.0],["2026-06-11",76.85,78.3,75.91,77.92,460000.0],["2026-06-12",78.85,80.47,78.19,79.05,285900.0],["2026-06-15",80.72,82.23,79.34,79.52,380100.0],["2026-06-16",80.56,81.32,80.16,80.97,276900.0],["2026-06-17",81.28,82.75,80.17,80.81,602200.0],["2026-06-18",81.38,82.56,80.7,81.8,889800.0],["2026-06-22",82.48,82.95,81.43,81.77,429700.0],["2026-06-23",81.24,81.95,79.78,80.05,493500.0],["2026-06-24",80.29,80.29,78.49,79.08,672800.0],["2026-06-25",78.76,81.13,77.24,77.66,611700.0],["2026-06-26",77.96,77.96,74.46,76.14,2013100.0],["2026-06-29",75.16,75.65,72.02,72.65,775000.0],["2026-06-30",72.72,73.99,72.21,72.34,749500.0],["2026-07-01",72.53,74.2,72.1,72.14,623300.0],["2026-07-02",73.0,73.59,70.27,71.09,896700.0],["2026-07-06",71.01,73.36,71.01,72.94,563703.490555],["2026-07-07",73.42,75.75,72.34,75.08,810923.733123],["2026-07-08",74.08,74.235,70.685,70.89,774718.21673],["2026-07-09",72.05,74.89,71.82,73.44,589569.118688],["2026-07-10",73.83,74.375,72.03,72.1,572062.206677],["2026-07-13",72.2,72.605,70.98,71.98,616975.547136],["2026-07-14",72.9,75.22,72.83,74.94,495111.084851],["2026-07-15",75.74,77.9755,75.74,77.75,682103.150503],["2026-07-16",77.16,78.13,76.37,77.66,789424.339619],["2026-07-17",75.84,77.65,75.445,76.32,556220.252653],["2026-07-20",77.16,77.16,75.175,76.15,421699.334386],["2026-07-21",76.48,77.72,75.9478,77.24,515207.47809],["2026-07-22",76.83,77.92,75.01,76.26,438353.167089],["2026-07-23",74.84,76.36,74.84,75.81,446638.775948],["2026-07-24",76.02,77.7,74.72,76.09,624669.027227],["2026-07-27",76.98,78.65,75.785,76.21,443912.906047],["2026-07-28",76.91,78.04,74.845,77.47,691489.644956],["2026-07-29",76.86,77.84,73.3,73.82,734840.86779],["2026-07-30",72.72,77.195,69.1564,76.18,766662.684292],["2026-07-31",75.75,76.74,74.19,75.8,825881.627938],["2026-08-03",75.66,77,74.75,75.94,654063.819478],["2026-08-04",76.62,77.72,76.06,76.14,637243.386825],["2026-08-05",76.23,76.81,75.17,76.18,518053.080716],["2026-08-06",77.09,77.59,74.25,74.4,483815.613016],["2026-08-07",74.66,75.51,73.68,74.79,540551.089712],["2026-08-10",74.23,75.31,74.23,74.88,70582.50722],["2026-08-11",75.36,77.19,75.185,75.71,363402.007415],["2026-08-12",76.56,76.64,74.94,75.52,362837.85137],["2026-08-13",76.26,78.8,75.555,78.42,545145.016006],["2026-08-14",77.64,78.76,76.38,76.5,471079.689664]]}