{"t":"SID","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-18",0.0892,0.0901,0.0884,0.0884,36000.0],["1996-11-19",0.0888,0.0888,0.0888,0.0888,0.0],["1996-11-20",0.0849,0.0849,0.0849,0.0849,4800.0],["1996-11-21",0.0819,0.0832,0.0819,0.0819,748800.0],["1996-11-22",0.0819,0.0819,0.0819,0.0819,0.0],["1996-11-25",0.0819,0.0819,0.0819,0.0819,0.0],["1996-11-26",0.0819,0.0819,0.0819,0.0819,0.0],["1996-11-27",0.0896,0.0896,0.0896,0.0896,2400.0],["1996-11-29",0.0896,0.0896,0.0896,0.0896,0.0],["1996-12-02",0.0922,0.0922,0.0922,0.0922,69600.0],["1996-12-03",0.0931,0.0931,0.0931,0.0931,28800.0],["1996-12-04",0.0922,0.0922,0.0922,0.0922,120000.0],["1996-12-05",0.0922,0.0922,0.0922,0.0922,0.0],["1996-12-06",0.0922,0.0922,0.0922,0.0922,0.0],["1996-12-09",0.0922,0.0922,0.0922,0.0922,0.0],["1996-12-10",0.0896,0.0896,0.0896,0.0896,4800.0],["1996-12-11",0.0914,0.0914,0.0914,0.0914,14400.0],["1996-12-12",0.0914,0.0914,0.0914,0.0914,0.0],["1996-12-13",0.0914,0.0914,0.0914,0.0914,0.0],["1996-12-16",0.0905,0.0905,0.0888,0.0905,28800.0],["1996-12-17",0.0974,0.0974,0.0888,0.0974,374400.0],["1996-12-18",0.0974,0.0974,0.0974,0.0974,0.0],["1996-12-19",0.094,0.094,0.094,0.094,24000.0],["1996-12-20",0.094,0.094,0.094,0.094,0.0],["1996-12-23",0.0953,0.0953,0.0953,0.0953,160800.0],["1996-12-24",0.0961,0.0961,0.0961,0.0961,7200.0],["1996-12-26",0.0965,0.0965,0.0948,0.0965,84000.0],["1996-12-27",0.0944,0.0953,0.0944,0.0944,1723200.0],["1996-12-30",0.0957,0.0957,0.0957,0.0957,36000.0],["1996-12-31",0.0957,0.0957,0.0957,0.0957,0.0],["1997-01-02",0.0974,0.0978,0.0965,0.0974,532800.0],["1997-01-03",0.094,0.094,0.094,0.094,307200.0],["1997-01-06",0.0948,0.0948,0.0948,0.0948,105600.0],["1997-01-07",0.0948,0.0948,0.0948,0.0948,0.0],["1997-01-08",0.0948,0.0948,0.0948,0.0948,0.0],["1997-01-09",0.1069,0.1086,0.1026,0.1069,844800.0],["1997-01-10",0.1054,0.1054,0.1047,0.1054,141600.0],["1997-01-13",0.1054,0.1054,0.1054,0.1054,0.0],["1997-01-14",0.1082,0.1082,0.1082,0.1082,26400.0],["1997-01-15",0.1095,0.1095,0.106,0.1095,199200.0],["1997-01-16",0.1069,0.1069,0.1069,0.1069,7200.0],["1997-01-17",0.1069,0.1069,0.1069,0.1069,0.0],["1997-01-20",0.1069,0.1069,0.1069,0.1069,0.0],["1997-01-21",0.1042,0.1044,0.1026,0.1042,208800.0],["1997-01-22",0.1052,0.1052,0.1052,0.1052,4800.0],["1997-01-23",0.1086,0.1086,0.1073,0.1086,124800.0],["1997-01-24",0.1103,0.1103,0.1103,0.1103,7200.0],["1997-01-27",0.109,0.109,0.1086,0.109,290400.0],["1997-01-28",0.1078,0.1078,0.1078,0.1078,7200.0],["1997-01-29",0.1078,0.1078,0.1078,0.1078,0.0],["1997-01-30",0.1078,0.1078,0.1078,0.1078,0.0],["1997-01-31",0.1112,0.1112,0.1112,0.1112,259200.0],["1997-02-03",0.1112,0.1112,0.1112,0.1112,0.0],["1997-02-04",0.1146,0.1155,0.1146,0.1146,136800.0],["1997-02-05",0.116,0.116,0.116,0.116,55200.0],["1997-02-06",0.116,0.116,0.116,0.116,0.0],["1997-02-07",0.1173,0.1173,0.1168,0.1173,2748000.0],["1997-02-10",0.1207,0.1207,0.1207,0.1207,14400.0],["1997-02-11",0.1207,0.1207,0.1207,0.1207,367200.0],["1997-02-12",0.1233,0.1241,0.1224,0.1233,228000.0],["1997-02-13",0.1259,0.1259,0.1211,0.1259,285600.0],["1997-02-14",0.125,0.125,0.1233,0.125,408000.0],["1997-02-18",0.1259,0.1259,0.1241,0.1259,55200.0],["1997-02-19",0.1259,0.1259,0.1241,0.1259,50400.0],["1997-02-20",0.1241,0.125,0.1241,0.1241,456000.0],["1997-02-21",0.1233,0.1233,0.1233,0.1233,4800.0],["1997-02-24",0.1194,0.1267,0.1194,0.1194,547200.0],["1997-02-25",0.1194,0.1194,0.1194,0.1194,0.0],["1997-02-26",0.1246,0.1246,0.1233,0.1246,415200.0],["1997-02-27",0.1233,0.1233,0.1233,0.1233,21600.0],["1997-02-28",0.1267,0.1267,0.1228,0.1267,112800.0],["1997-03-03",0.125,0.125,0.125,0.125,28800.0],["1997-03-04",0.1276,0.1284,0.1276,0.1276,244800.0],["1997-03-05",0.1267,0.1293,0.1267,0.1267,208800.0],["1997-03-06",0.125,0.1284,0.1233,0.125,871200.0],["1997-03-07",0.1224,0.1233,0.1224,0.1224,192000.0],["1997-03-10",0.1198,0.1224,0.1198,0.1198,244800.0],["1997-03-11",0.1198,0.1198,0.1198,0.1198,127200.0],["1997-03-12",0.1215,0.1215,0.1215,0.1215,38400.0],["1997-03-13",0.1215,0.122,0.1181,0.1215,2839200.0],["1997-03-14",0.1241,0.125,0.1206,0.1241,1370400.0],["1997-03-17",0.1228,0.1228,0.1215,0.1228,148800.0],["1997-03-18",0.1247,0.1247,0.1237,0.1247,1560000.0],["1997-03-19",0.1224,0.1224,0.1207,0.1224,530400.0],["1997-03-20",0.1224,0.1224,0.1224,0.1224,480000.0],["1997-03-21",0.1224,0.1241,0.1224,0.1224,187200.0],["1997-03-24",0.1237,0.1237,0.1224,0.1237,57600.0],["1997-03-25",0.125,0.125,0.125,0.125,24000.0],["1997-03-26",0.1233,0.1233,0.1207,0.1233,196800.0],["1997-03-27",0.1233,0.1233,0.1233,0.1233,0.0],["1997-03-31",0.1233,0.1233,0.1233,0.1233,0.0],["1997-04-01",0.1233,0.1233,0.1207,0.1233,292800.0],["1997-04-02",0.1233,0.1233,0.1233,0.1233,0.0],["1997-04-03",0.1228,0.1233,0.1228,0.1228,360000.0],["1997-04-04",0.1224,0.1224,0.1224,0.1224,873600.0],["1997-04-07",0.1259,0.1259,0.1243,0.1259,2760000.0],["1997-04-08",0.1259,0.1259,0.1259,0.1259,7200.0],["1997-04-09",0.125,0.126,0.125,0.125,136800.0],["1997-04-10",0.1259,0.1267,0.1246,0.1259,91200.0],["1997-04-11",0.1215,0.1241,0.1215,0.1215,144000.0],["1997-04-14",0.1215,0.1215,0.1215,0.1215,0.0],["1997-04-15",0.1215,0.1215,0.1215,0.1215,0.0],["1997-04-16",0.1224,0.1224,0.1207,0.1224,417600.0],["1997-04-17",0.1219,0.122,0.1219,0.1219,172800.0],["1997-04-18",0.1224,0.1224,0.1207,0.1224,417600.0],["1997-04-21",0.1224,0.1224,0.1224,0.1224,0.0],["1997-04-22",0.1237,0.1237,0.1236,0.1237,177600.0],["1997-04-23",0.1207,0.1224,0.1207,0.1207,14400.0],["1997-04-24",0.12,0.12,0.12,0.12,0.0],["1997-04-25",0.1241,0.1241,0.1241,0.1241,12000.0],["1997-04-28",0.1241,0.1241,0.1241,0.1241,0.0],["1997-04-29",0.1224,0.1224,0.1224,0.1224,9600.0],["1997-04-30",0.1207,0.1207,0.1207,0.1207,7200.0],["1997-05-01",0.1207,0.1207,0.1207,0.1207,0.0],["1997-05-02",0.1236,0.1237,0.1236,0.1236,168000.0],["1997-05-05",0.1236,0.1236,0.1236,0.1236,0.0],["1997-05-06",0.1236,0.1236,0.1236,0.1236,0.0],["1997-05-07",0.1215,0.1231,0.1215,0.1215,2920800.0],["1997-05-08",0.1241,0.1241,0.1241,0.1241,14400.0],["1997-05-09",0.1198,0.1207,0.1198,0.1198,151200.0],["1997-05-12",0.1194,0.122,0.1194,0.1194,804000.0],["1997-05-13",0.1198,0.1198,0.1198,0.1198,194400.0],["1997-05-14",0.1181,0.1181,0.1181,0.1181,9600.0],["1997-05-15",0.1164,0.1185,0.1163,0.1164,348000.0],["1997-05-16",0.1155,0.1155,0.1155,0.1155,12000.0],["1997-05-19",0.1146,0.1146,0.1146,0.1146,1516800.0],["1997-05-20",0.1112,0.1112,0.1103,0.1112,643200.0],["1997-05-21",0.1146,0.1164,0.1146,0.1146,26400.0],["1997-05-22",0.1172,0.1172,0.1172,0.1172,21600.0],["1997-05-23",0.1151,0.119,0.1151,0.1151,110400.0],["1997-05-27",0.1164,0.1164,0.1138,0.1164,43200.0],["1997-05-28",0.1138,0.1138,0.1138,0.1138,4800.0],["1997-05-29",0.1138,0.1146,0.1121,0.1138,84000.0],["1997-05-30",0.1151,0.1151,0.1138,0.1151,26400.0],["1997-06-02",0.1142,0.1142,0.1142,0.1142,24000.0],["1997-06-03",0.1121,0.1121,0.1121,0.1121,2400.0],["1997-06-04",0.1086,0.1129,0.1086,0.1086,249600.0],["1997-06-05",0.1121,0.1121,0.1121,0.1121,12000.0],["1997-06-06",0.1121,0.1121,0.1121,0.1121,0.0],["1997-06-09",0.1121,0.1121,0.1121,0.1121,0.0],["1997-06-10",0.1146,0.1155,0.1121,0.1146,60000.0],["1997-06-11",0.1172,0.119,0.1138,0.1172,597600.0],["1997-06-12",0.1168,0.1181,0.1168,0.1168,26400.0],["1997-06-13",0.1129,0.1146,0.1129,0.1129,26400.0],["1997-06-16",0.1129,0.1129,0.1129,0.1129,0.0],["1997-06-17",0.1043,0.1043,0.1043,0.1043,110400.0],["1997-06-18",0.1125,0.1125,0.1125,0.1125,9600.0],["1997-06-19",0.112,0.1129,0.112,0.112,1108800.0],["1997-06-20",0.1146,0.1146,0.1146,0.1146,417600.0],["1997-06-23",0.1146,0.1146,0.1146,0.1146,0.0],["1997-06-24",0.1103,0.1103,0.1103,0.1103,398400.0],["1997-06-25",0.1121,0.1121,0.1112,0.1121,242400.0],["1997-06-26",0.1125,0.1129,0.1125,0.1125,208800.0],["1997-06-27",0.1125,0.1125,0.1125,0.1125,0.0],["1997-06-30",0.1138,0.1138,0.1138,0.1138,28800.0],["1997-07-01",0.1155,0.1155,0.1155,0.1155,48000.0],["1997-07-02",0.1164,0.1164,0.1164,0.1164,2400.0],["1997-07-03",0.1164,0.1164,0.1164,0.1164,0.0],["1997-07-07",0.1164,0.1164,0.1164,0.1164,0.0],["1997-07-08",0.1224,0.1224,0.1172,0.1224,832800.0],["1997-07-09",0.1241,0.125,0.1241,0.1241,84000.0],["1997-07-10",0.1237,0.1284,0.1237,0.1237,300000.0],["1997-07-11",0.1207,0.1289,0.1207,0.1207,28800.0],["1997-07-14",0.1198,0.1198,0.1198,0.1198,26400.0],["1997-07-15",0.1181,0.1181,0.1181,0.1181,40800.0],["1997-07-16",0.1129,0.1138,0.1129,0.1129,187200.0],["1997-07-17",0.1125,0.1159,0.1125,0.1125,780000.0],["1997-07-18",0.1069,0.1125,0.1069,0.1069,432000.0],["1997-07-21",0.1112,0.1112,0.1078,0.1112,36000.0],["1997-07-22",0.1134,0.1138,0.1103,0.1134,600000.0],["1997-07-23",0.1138,0.1138,0.1138,0.1138,57600.0],["1997-07-24",0.1138,0.1138,0.1138,0.1138,0.0],["1997-07-25",0.1121,0.1138,0.1121,0.1121,496800.0],["1997-07-28",0.1138,0.1138,0.1138,0.1138,237600.0],["1997-07-29",0.1146,0.1155,0.1146,0.1146,38400.0],["1997-07-30",0.1136,0.1159,0.1136,0.1136,470400.0],["1997-07-31",0.1146,0.1157,0.1138,0.1146,1435200.0],["1997-08-01",0.1146,0.1146,0.1146,0.1146,0.0],["1997-08-04",0.1146,0.1146,0.1146,0.1146,0.0],["1997-08-05",0.1086,0.1095,0.1086,0.1086,19200.0],["1997-08-06",0.1086,0.1086,0.1086,0.1086,0.0],["1997-08-07",0.1164,0.1164,0.1159,0.1164,192000.0],["1997-08-08",0.1138,0.1146,0.1129,0.1138,163200.0],["1997-08-11",0.1151,0.1159,0.1138,0.1151,2815200.0],["1997-08-12",0.1151,0.1151,0.1151,0.1151,0.0],["1997-08-13",0.1151,0.1151,0.1151,0.1151,0.0],["1997-08-14",0.1154,0.1156,0.1142,0.1154,2649600.0],["1997-08-15",0.1155,0.1155,0.1155,0.1155,4800.0],["1997-08-18",0.1151,0.1151,0.1142,0.1151,984000.0],["1997-08-19",0.1155,0.1161,0.1129,0.1155,7428000.0],["1997-08-20",0.1121,0.1164,0.1121,0.1121,105600.0],["1997-08-21",0.1129,0.1129,0.1095,0.1129,21600.0],["1997-08-22",0.1121,0.1121,0.1111,0.1121,364800.0],["1997-08-25",0.1204,0.1204,0.1121,0.1204,604800.0],["1997-08-26",0.1204,0.1204,0.1204,0.1204,0.0],["1997-08-27",0.1198,0.1198,0.1185,0.1198,1300800.0],["1997-08-28",0.1198,0.1203,0.1168,0.1198,4320000.0],["1997-08-29",0.1181,0.119,0.1179,0.1181,1312800.0],["1997-09-02",0.1206,0.1207,0.1164,0.1206,1483200.0],["1997-09-03",0.1312,0.1312,0.1233,0.1312,3048000.0],["1997-09-04",0.1302,0.1302,0.1302,0.1302,1519200.0],["1997-09-05",0.1363,0.1363,0.1358,0.1363,9792000.0],["1997-09-08",0.1371,0.1371,0.1268,0.1371,424800.0],["1997-09-09",0.1319,0.1319,0.131,0.1319,1130400.0],["1997-09-10",0.125,0.125,0.125,0.125,585600.0],["1997-09-11",0.125,0.125,0.125,0.125,0.0],["1997-09-12",0.1211,0.1211,0.1207,0.1211,878400.0],["1997-09-15",0.1241,0.1241,0.1224,0.1241,187200.0],["1997-09-16",0.1241,0.1241,0.1241,0.1241,0.0],["1997-09-17",0.125,0.125,0.125,0.125,76800.0],["1997-09-18",0.125,0.125,0.125,0.125,0.0],["1997-09-19",0.1336,0.1336,0.1336,0.1336,1360800.0],["1997-09-22",0.1345,0.1371,0.1345,0.1345,2440800.0],["1997-09-23",0.1345,0.1345,0.1345,0.1345,0.0],["1997-09-24",0.1345,0.1345,0.1345,0.1345,0.0],["1997-09-25",0.1345,0.1345,0.1345,0.1345,0.0],["1997-09-26",0.1312,0.1323,0.1312,0.1312,211200.0],["1997-09-29",0.1312,0.1312,0.1312,0.1312,0.0],["1997-09-30",0.131,0.131,0.131,0.131,124800.0],["1997-10-01",0.131,0.131,0.131,0.131,0.0],["1997-10-02",0.1302,0.1302,0.1302,0.1302,7200.0],["1997-10-03",0.1302,0.1302,0.1302,0.1302,0.0],["1997-10-06",0.1345,0.1353,0.1344,0.1345,321600.0],["1997-10-07",0.1345,0.1345,0.1345,0.1345,0.0],["1997-10-08",0.131,0.131,0.131,0.131,31200.0],["1997-10-09",0.131,0.131,0.131,0.131,0.0],["1997-10-10",0.1327,0.1327,0.1327,0.1327,12000.0],["1997-10-13",0.1327,0.1327,0.131,0.1327,36000.0],["1997-10-14",0.1353,0.1353,0.1353,0.1353,151200.0],["1997-10-15",0.1323,0.1336,0.1323,0.1323,288000.0],["1997-10-16",0.1276,0.1302,0.1267,0.1276,21600.0],["1997-10-17",0.1284,0.1284,0.1284,0.1284,24000.0],["1997-10-20",0.1284,0.1284,0.1284,0.1284,0.0],["1997-10-21",0.1284,0.1284,0.1284,0.1284,0.0],["1997-10-22",0.1284,0.1284,0.1284,0.1284,0.0],["1997-10-23",0.1284,0.1284,0.1284,0.1284,0.0],["1997-10-24",0.1284,0.1284,0.1259,0.1284,21600.0],["1997-10-27",0.1181,0.1181,0.1181,0.1181,9600.0],["1997-10-28",0.1181,0.1181,0.1181,0.1181,0.0],["1997-10-29",0.1241,0.1241,0.1241,0.1241,4800.0],["1997-10-30",0.1069,0.1146,0.1069,0.1069,38400.0],["1997-10-31",0.119,0.1213,0.1052,0.119,1464000.0],["1997-11-03",0.119,0.1207,0.1146,0.119,794400.0],["1997-11-04",0.119,0.119,0.119,0.119,0.0],["1997-11-05",0.1207,0.1211,0.1207,0.1207,1207200.0],["1997-11-06",0.1121,0.1121,0.1121,0.1121,120000.0],["1997-11-07",0.1069,0.109,0.1069,0.1069,376800.0],["1997-11-10",0.1112,0.1112,0.1069,0.1112,175200.0],["1997-11-11",0.1116,0.1155,0.1108,0.1116,184800.0],["1997-11-12",0.1052,0.1155,0.1052,0.1052,597600.0],["1997-11-13",0.106,0.1069,0.1,0.106,93600.0],["1997-11-14",0.1125,0.1125,0.1078,0.1078,1478400.0],["1997-11-17",0.1078,0.1078,0.1069,0.1069,45600.0],["1997-11-18",0.1069,0.1069,0.1069,0.1069,4800.0],["1997-11-19",0.1026,0.1026,0.1026,0.1026,859200.0],["1997-11-20",0.1026,0.1026,0.0987,0.0987,2944800.0],["1997-11-21",0.0987,0.0987,0.0987,0.0987,26400.0],["1997-11-24",0.0987,0.0987,0.0983,0.0983,33600.0],["1997-11-25",0.0983,0.0983,0.0965,0.0974,1084800.0],["1997-11-26",0.097,0.097,0.097,0.097,14400.0],["1997-11-28",0.097,0.097,0.0968,0.0968,184800.0],["1997-12-01",0.0963,0.0963,0.094,0.094,458400.0],["1997-12-02",0.094,0.094,0.094,0.094,0.0],["1997-12-03",0.094,0.094,0.0884,0.0888,888000.0],["1997-12-04",0.0879,0.0914,0.0879,0.0914,412800.0],["1997-12-05",0.0918,0.0965,0.0918,0.0965,835200.0],["1997-12-08",0.097,0.1009,0.097,0.1004,506400.0],["1997-12-09",0.1,0.1013,0.1,0.1006,1416000.0],["1997-12-10",0.1009,0.1009,0.0985,0.0989,153600.0],["1997-12-11",0.0985,0.0985,0.095,0.0955,146400.0],["1997-12-12",0.0961,0.0961,0.0944,0.0948,177600.0],["1997-12-15",0.0944,0.0948,0.0922,0.094,717600.0],["1997-12-16",0.0931,0.0961,0.0927,0.0961,698400.0],["1997-12-17",0.0965,0.097,0.0942,0.0942,110400.0],["1997-12-18",0.0937,0.0955,0.0933,0.0955,182400.0],["1997-12-19",0.095,0.095,0.0922,0.0922,110400.0],["1997-12-22",0.0927,0.0931,0.092,0.0927,31200.0],["1997-12-23",0.0922,0.0922,0.0896,0.0909,136800.0],["1997-12-24",0.0909,0.0909,0.0909,0.0909,0.0],["1997-12-26",0.0909,0.0909,0.0909,0.0909,0.0],["1997-12-29",0.0914,0.0927,0.0914,0.0922,357600.0],["1997-12-30",0.0927,0.0944,0.0927,0.0937,43200.0],["1997-12-31",0.0959,0.0959,0.0959,0.0959,86400.0],["1998-01-02",0.0968,0.0999,0.0968,0.0994,139200.0],["1998-01-05",0.0999,0.1006,0.0999,0.1006,40800.0],["1998-01-06",0.0996,0.0996,0.0943,0.0943,290400.0],["1998-01-07",0.0938,0.0938,0.0913,0.0913,124800.0],["1998-01-08",0.0906,0.092,0.0901,0.092,60000.0],["1998-01-09",0.091,0.091,0.0887,0.0887,96000.0],["1998-01-12",0.0873,0.0873,0.0869,0.0869,24000.0],["1998-01-13",0.0878,0.0901,0.0878,0.0901,765600.0],["1998-01-14",0.0908,0.091,0.0896,0.0896,232800.0],["1998-01-15",0.0896,0.0896,0.0896,0.0896,0.0],["1998-01-16",0.0892,0.0901,0.0892,0.0892,124800.0],["1998-01-20",0.0892,0.0892,0.0892,0.0892,28800.0],["1998-01-21",0.0892,0.0892,0.0892,0.0892,0.0],["1998-01-22",0.0892,0.0896,0.0892,0.0896,48000.0],["1998-01-23",0.0896,0.0901,0.0892,0.0901,348000.0],["1998-01-26",0.0901,0.091,0.0901,0.091,422400.0],["1998-01-27",0.0901,0.092,0.0901,0.092,88800.0],["1998-01-28",0.092,0.0924,0.092,0.092,264000.0],["1998-01-29",0.092,0.092,0.092,0.092,2400.0],["1998-01-30",0.092,0.092,0.092,0.092,0.0],["1998-02-02",0.092,0.092,0.092,0.092,2400.0],["1998-02-03",0.092,0.092,0.092,0.092,0.0],["1998-02-04",0.092,0.092,0.0915,0.092,9600.0],["1998-02-05",0.0924,0.0938,0.0924,0.0938,588000.0],["1998-02-06",0.0938,0.0938,0.0938,0.0938,0.0],["1998-02-09",0.0934,0.0934,0.0934,0.0934,2400.0],["1998-02-10",0.0934,0.0934,0.0934,0.0934,0.0],["1998-02-11",0.0938,0.0938,0.0934,0.0938,151200.0],["1998-02-12",0.0934,0.0934,0.0934,0.0934,14400.0],["1998-02-13",0.0934,0.0934,0.0934,0.0934,4800.0],["1998-02-17",0.092,0.092,0.0887,0.0887,297600.0],["1998-02-18",0.0892,0.0892,0.0887,0.0887,40800.0],["1998-02-19",0.0892,0.0896,0.0892,0.0896,16800.0],["1998-02-20",0.0878,0.0883,0.0873,0.0878,115200.0],["1998-02-23",0.0887,0.0892,0.0887,0.0892,57600.0],["1998-02-24",0.0892,0.0901,0.0892,0.0901,16800.0],["1998-02-25",0.0906,0.091,0.0906,0.091,124800.0],["1998-02-26",0.091,0.0934,0.091,0.0934,108000.0],["1998-02-27",0.0948,0.0948,0.0945,0.0948,132000.0],["1998-03-02",0.0961,0.1003,0.0961,0.0999,136800.0],["1998-03-03",0.0989,0.0989,0.0975,0.0975,74400.0],["1998-03-04",0.0985,0.0985,0.0985,0.0985,24000.0],["1998-03-05",0.0985,0.0999,0.0985,0.0992,105600.0],["1998-03-06",0.0985,0.0985,0.0982,0.0982,249600.0],["1998-03-09",0.0966,0.0992,0.0966,0.0982,525600.0],["1998-03-10",0.0989,0.1015,0.0989,0.1013,122400.0],["1998-03-11",0.104,0.105,0.104,0.105,62400.0],["1998-03-12",0.1054,0.1054,0.1054,0.1054,4800.0],["1998-03-13",0.1064,0.1092,0.1064,0.1092,40800.0],["1998-03-16",0.1092,0.1194,0.1092,0.1171,1034400.0],["1998-03-17",0.1175,0.1175,0.1143,0.1147,105600.0],["1998-03-18",0.1152,0.1157,0.1152,0.1157,12000.0],["1998-03-19",0.1147,0.1147,0.1124,0.114,256800.0],["1998-03-20",0.1143,0.1143,0.1143,0.1143,48000.0],["1998-03-23",0.1143,0.1143,0.1143,0.1143,24000.0],["1998-03-24",0.1143,0.1143,0.1133,0.1138,158400.0],["1998-03-25",0.1133,0.1143,0.1133,0.1138,79200.0],["1998-03-26",0.1138,0.1138,0.1112,0.1112,136800.0],["1998-03-27",0.1122,0.1133,0.1122,0.1124,108000.0],["1998-03-30",0.1129,0.1129,0.1108,0.1108,28800.0],["1998-03-31",0.111,0.111,0.111,0.111,7200.0],["1998-04-01",0.1105,0.1171,0.1099,0.1099,727200.0],["1998-04-02",0.1105,0.1105,0.1101,0.1101,386400.0],["1998-04-03",0.1096,0.1096,0.1096,0.1096,24000.0],["1998-04-06",0.1099,0.1099,0.1099,0.1099,2400.0],["1998-04-07",0.1099,0.1099,0.1099,0.1099,0.0],["1998-04-08",0.1099,0.1099,0.1099,0.1099,0.0],["1998-04-09",0.1099,0.1099,0.1099,0.1099,0.0],["1998-04-13",0.1099,0.1099,0.1099,0.1099,0.0],["1998-04-14",0.1115,0.1129,0.1115,0.1129,60000.0],["1998-04-15",0.1129,0.1138,0.1129,0.1133,288000.0],["1998-04-16",0.1133,0.1133,0.1133,0.1133,0.0],["1998-04-17",0.1115,0.1117,0.1115,0.1117,31200.0],["1998-04-20",0.1117,0.1129,0.1117,0.1129,19200.0],["1998-04-21",0.1171,0.1171,0.1171,0.1171,100800.0],["1998-04-22",0.1171,0.118,0.1171,0.1171,120000.0],["1998-04-23",0.1171,0.1171,0.1171,0.1171,9600.0],["1998-04-24",0.1171,0.1171,0.1152,0.1152,105600.0],["1998-04-27",0.1138,0.1138,0.1138,0.1138,24000.0],["1998-04-28",0.1138,0.1138,0.1138,0.1138,0.0],["1998-04-29",0.1152,0.1152,0.1147,0.1147,26400.0],["1998-04-30",0.1147,0.1157,0.1143,0.1157,112800.0],["1998-05-01",0.1146,0.1146,0.1146,0.1146,12000.0],["1998-05-04",0.1156,0.1194,0.1156,0.1194,96000.0],["1998-05-05",0.1208,0.1227,0.1208,0.1222,112800.0],["1998-05-06",0.1231,0.1236,0.1227,0.1229,74400.0],["1998-05-07",0.122,0.122,0.1191,0.1191,88800.0],["1998-05-08",0.1198,0.1217,0.1198,0.1217,48000.0],["1998-05-11",0.1217,0.1217,0.1217,0.1217,33600.0],["1998-05-12",0.1208,0.1208,0.1189,0.1189,72000.0],["1998-05-13",0.1184,0.1184,0.1142,0.1146,153600.0],["1998-05-14",0.1142,0.1142,0.1113,0.112,100800.0],["1998-05-15",0.1123,0.1142,0.1123,0.1142,96000.0],["1998-05-18",0.1146,0.1146,0.1137,0.1137,36000.0],["1998-05-19",0.1132,0.1132,0.1113,0.1113,235200.0],["1998-05-20",0.1099,0.1099,0.1076,0.1076,62400.0],["1998-05-21",0.1085,0.1092,0.1085,0.1092,775200.0],["1998-05-22",0.1085,0.1085,0.1066,0.1066,76800.0],["1998-05-26",0.1057,0.1057,0.1033,0.1033,76800.0],["1998-05-27",0.1014,0.1014,0.0986,0.0986,52800.0],["1998-05-28",0.0972,0.0972,0.0962,0.0962,72000.0],["1998-05-29",0.0953,0.0953,0.0915,0.0915,91200.0],["1998-06-01",0.0906,0.0906,0.0896,0.0906,52800.0],["1998-06-02",0.092,0.0925,0.0915,0.0915,84000.0],["1998-06-03",0.0915,0.0915,0.0915,0.0915,2400.0],["1998-06-04",0.0906,0.0915,0.0906,0.0915,48000.0],["1998-06-05",0.0925,0.0925,0.0915,0.0925,729600.0],["1998-06-08",0.0934,0.0958,0.0934,0.0955,163200.0],["1998-06-09",0.0955,0.0955,0.0955,0.0955,0.0],["1998-06-10",0.0955,0.0955,0.0955,0.0955,0.0],["1998-06-11",0.0955,0.0955,0.0955,0.0955,0.0],["1998-06-12",0.0939,0.0944,0.0939,0.0944,24000.0],["1998-06-15",0.0925,0.0925,0.0887,0.0901,206400.0],["1998-06-16",0.0868,0.0887,0.0849,0.0859,412800.0],["1998-06-17",0.0868,0.0925,0.0868,0.0925,218400.0],["1998-06-18",0.0906,0.0906,0.0906,0.0906,14400.0],["1998-06-19",0.0944,0.0944,0.0944,0.0944,24000.0],["1998-06-22",0.0887,0.0944,0.0887,0.0934,124800.0],["1998-06-23",0.0944,0.0972,0.0944,0.0972,60000.0],["1998-06-24",0.0981,0.0981,0.0981,0.0981,24000.0],["1998-06-25",0.0981,0.0986,0.0981,0.0986,28800.0],["1998-06-26",0.0986,0.0986,0.0986,0.0986,0.0],["1998-06-29",0.0962,0.0981,0.0929,0.0939,132000.0],["1998-06-30",0.0929,0.0929,0.092,0.0925,28800.0],["1998-07-01",0.0925,0.0925,0.0925,0.0925,0.0],["1998-07-02",0.0915,0.0915,0.0906,0.0906,24000.0],["1998-07-06",0.0915,0.0925,0.0911,0.0925,100800.0],["1998-07-07",0.0925,0.0925,0.0906,0.0906,136800.0],["1998-07-08",0.0906,0.0906,0.0906,0.0906,2400.0],["1998-07-09",0.0911,0.0911,0.0911,0.0911,2400.0],["1998-07-10",0.0896,0.0896,0.0896,0.0896,24000.0],["1998-07-13",0.0896,0.0896,0.0896,0.0896,0.0],["1998-07-14",0.0901,0.0901,0.0849,0.0859,273600.0],["1998-07-15",0.0849,0.0849,0.0849,0.0849,2400.0],["1998-07-16",0.0849,0.0849,0.084,0.084,48000.0],["1998-07-17",0.084,0.0896,0.084,0.0896,3259200.0],["1998-07-20",0.0892,0.092,0.0892,0.092,148800.0],["1998-07-21",0.092,0.0944,0.092,0.0936,163200.0],["1998-07-22",0.0934,0.0939,0.0934,0.0939,26400.0],["1998-07-23",0.0934,0.0934,0.0934,0.0934,7200.0],["1998-07-24",0.0934,0.0934,0.0934,0.0934,0.0],["1998-07-27",0.0934,0.0934,0.0934,0.0934,0.0],["1998-07-28",0.0915,0.0915,0.0896,0.0896,36000.0],["1998-07-29",0.0906,0.0906,0.0906,0.0906,24000.0],["1998-07-30",0.0906,0.0906,0.0906,0.0906,0.0],["1998-07-31",0.0896,0.0896,0.0896,0.0896,36000.0],["1998-08-03",0.0887,0.0887,0.0887,0.0887,9600.0],["1998-08-04",0.0877,0.0877,0.0868,0.0868,33600.0],["1998-08-05",0.0858,0.086,0.0858,0.086,28800.0],["1998-08-06",0.086,0.086,0.086,0.086,0.0],["1998-08-07",0.086,0.086,0.086,0.086,0.0],["1998-08-10",0.086,0.086,0.086,0.086,2400.0],["1998-08-11",0.0858,0.0858,0.0827,0.0827,48000.0],["1998-08-12",0.0827,0.0837,0.0756,0.0756,120000.0],["1998-08-13",0.0756,0.0761,0.0756,0.0761,19200.0],["1998-08-14",0.0766,0.0786,0.0766,0.0784,55200.0],["1998-08-17",0.0784,0.0784,0.0784,0.0784,0.0],["1998-08-18",0.0796,0.0796,0.0794,0.0794,16800.0],["1998-08-19",0.0799,0.0799,0.0799,0.0799,4800.0],["1998-08-20",0.0779,0.0779,0.0779,0.0779,33600.0],["1998-08-21",0.0779,0.0779,0.0779,0.0779,0.0],["1998-08-24",0.0779,0.0779,0.0779,0.0779,4800.0],["1998-08-25",0.0779,0.0779,0.0779,0.0779,0.0],["1998-08-26",0.0705,0.0725,0.0694,0.0699,1142400.0],["1998-08-27",0.0656,0.0656,0.062,0.062,81600.0],["1998-08-28",0.0643,0.0664,0.0633,0.0664,158400.0],["1998-08-31",0.0664,0.0664,0.0653,0.0653,103200.0],["1998-09-01",0.0653,0.0653,0.0633,0.0636,127200.0],["1998-09-02",0.0643,0.0643,0.0613,0.0613,105600.0],["1998-09-03",0.0602,0.0602,0.0551,0.0551,146400.0],["1998-09-04",0.0551,0.0556,0.0551,0.0554,84000.0],["1998-09-08",0.0554,0.0572,0.0549,0.0572,177600.0],["1998-09-09",0.0577,0.0577,0.0572,0.0577,280800.0],["1998-09-10",0.0577,0.0577,0.0577,0.0577,0.0],["1998-09-11",0.0551,0.0551,0.0551,0.0551,288000.0],["1998-09-14",0.0572,0.0579,0.0572,0.0579,597600.0],["1998-09-15",0.0592,0.0613,0.0592,0.061,297600.0],["1998-09-16",0.0653,0.0653,0.0628,0.0628,451200.0],["1998-09-17",0.0587,0.0587,0.0551,0.0551,144000.0],["1998-09-18",0.0562,0.0562,0.0551,0.0551,823200.0],["1998-09-21",0.0556,0.0556,0.0551,0.0551,43200.0],["1998-09-22",0.0551,0.0551,0.0549,0.0549,57600.0],["1998-09-23",0.0551,0.0592,0.0551,0.0592,1497600.0],["1998-09-24",0.0592,0.0613,0.0592,0.0613,1346400.0],["1998-09-25",0.0613,0.0613,0.0602,0.0613,432000.0],["1998-09-28",0.0623,0.0648,0.0623,0.0648,96000.0],["1998-09-29",0.0643,0.0643,0.0643,0.0643,4800.0],["1998-09-30",0.0648,0.0674,0.0648,0.0674,156000.0],["1998-10-01",0.0648,0.0648,0.0648,0.0648,7200.0],["1998-10-02",0.0633,0.0643,0.0633,0.0643,24000.0],["1998-10-05",0.0633,0.0633,0.0633,0.0633,4800.0],["1998-10-06",0.0633,0.0633,0.0633,0.0633,2400.0],["1998-10-07",0.0643,0.0643,0.0643,0.0643,48000.0],["1998-10-08",0.0643,0.0643,0.0643,0.0643,9600.0],["1998-10-09",0.0643,0.0643,0.0643,0.0643,2400.0],["1998-10-12",0.0643,0.0643,0.0643,0.0643,0.0],["1998-10-13",0.0653,0.0653,0.0653,0.0653,110400.0],["1998-10-14",0.0653,0.0653,0.0653,0.0653,0.0],["1998-10-15",0.0669,0.0669,0.0669,0.0669,7200.0],["1998-10-16",0.0659,0.0659,0.0653,0.0653,19200.0],["1998-10-19",0.0638,0.0638,0.0638,0.0638,24000.0],["1998-10-20",0.0659,0.0659,0.0653,0.0653,309600.0],["1998-10-21",0.0653,0.0653,0.0653,0.0653,624000.0],["1998-10-22",0.0638,0.0641,0.0633,0.0633,86400.0],["1998-10-23",0.0633,0.0633,0.0633,0.0633,0.0],["1998-10-26",0.0633,0.0633,0.0633,0.0633,0.0],["1998-10-27",0.0633,0.0633,0.0633,0.0633,0.0],["1998-10-28",0.0633,0.0633,0.0633,0.0633,0.0],["1998-10-29",0.0633,0.0633,0.0633,0.0633,0.0],["1998-10-30",0.0648,0.0664,0.0628,0.0628,264000.0],["1998-11-02",0.0633,0.0648,0.0633,0.0648,33600.0],["1998-11-03",0.0638,0.0638,0.0638,0.0638,24000.0],["1998-11-04",0.0653,0.0669,0.0643,0.0669,52800.0],["1998-11-05",0.0674,0.0674,0.0674,0.0674,24000.0],["1998-11-06",0.0684,0.0745,0.0684,0.0745,129600.0],["1998-11-09",0.0756,0.0817,0.0756,0.0812,86400.0],["1998-11-10",0.0812,0.0812,0.0812,0.0812,0.0],["1998-11-11",0.0799,0.0799,0.0794,0.0794,19200.0],["1998-11-12",0.0794,0.0794,0.0794,0.0794,0.0],["1998-11-13",0.0779,0.0779,0.0779,0.0779,16800.0],["1998-11-16",0.0786,0.0786,0.0756,0.0756,204000.0],["1998-11-17",0.0745,0.0745,0.0745,0.0745,4800.0],["1998-11-18",0.0756,0.0756,0.0756,0.0756,28800.0],["1998-11-19",0.0745,0.0745,0.0735,0.0735,64800.0],["1998-11-20",0.075,0.075,0.0735,0.0735,38400.0],["1998-11-23",0.0745,0.0776,0.0745,0.0766,76800.0],["1998-11-24",0.0766,0.0766,0.0766,0.0766,0.0],["1998-11-25",0.0766,0.0766,0.0766,0.0766,0.0],["1998-11-27",0.0776,0.0776,0.0776,0.0776,28800.0],["1998-11-30",0.0766,0.0802,0.0766,0.0802,105600.0],["1998-12-01",0.0786,0.0786,0.0781,0.0781,16800.0],["1998-12-02",0.0781,0.0781,0.0781,0.0781,0.0],["1998-12-03",0.0743,0.0743,0.0743,0.0743,2400.0],["1998-12-04",0.0725,0.0725,0.0715,0.0715,24000.0],["1998-12-07",0.0715,0.0725,0.0699,0.0725,180000.0],["1998-12-08",0.0725,0.0725,0.0725,0.0725,0.0],["1998-12-09",0.0715,0.0715,0.0715,0.0715,14400.0],["1998-12-10",0.0694,0.073,0.0694,0.073,86400.0],["1998-12-11",0.073,0.073,0.073,0.073,0.0],["1998-12-14",0.0694,0.0694,0.0694,0.0694,2400.0],["1998-12-15",0.0715,0.0715,0.0715,0.0715,24000.0],["1998-12-16",0.0694,0.0694,0.0694,0.0694,12000.0],["1998-12-17",0.0699,0.0756,0.0699,0.0745,55200.0],["1998-12-18",0.0707,0.072,0.0707,0.071,79200.0],["1998-12-21",0.0745,0.0761,0.0745,0.0761,24000.0],["1998-12-22",0.0745,0.0761,0.0745,0.0761,24000.0],["1998-12-23",0.0761,0.0761,0.0761,0.0761,0.0],["1998-12-24",0.0796,0.0796,0.0796,0.0796,0.0],["1998-12-28",0.0822,0.0907,0.0822,0.0907,160800.0],["1998-12-29",0.0907,0.0907,0.0907,0.0907,0.0],["1998-12-30",0.0924,0.1004,0.0924,0.1004,120000.0],["1998-12-31",0.1027,0.1044,0.1027,0.1027,55200.0],["1999-01-04",0.1013,0.1013,0.0993,0.0993,91200.0],["1999-01-05",0.0913,0.0913,0.0913,0.0913,24000.0],["1999-01-06",0.0913,0.0913,0.0913,0.0913,2400.0],["1999-01-07",0.085,0.085,0.0833,0.0833,48000.0],["1999-01-08",0.0822,0.0822,0.0776,0.0776,64800.0],["1999-01-11",0.0736,0.0765,0.0736,0.0765,24000.0],["1999-01-12",0.0765,0.0782,0.0759,0.0759,96000.0],["1999-01-13",0.0702,0.0705,0.0673,0.0673,79200.0],["1999-01-14",0.0662,0.0673,0.0662,0.0665,55200.0],["1999-01-15",0.065,0.0708,0.065,0.069,93600.0],["1999-01-19",0.0719,0.0719,0.0662,0.0662,122400.0],["1999-01-20",0.0679,0.0679,0.0679,0.0679,9600.0],["1999-01-21",0.0662,0.0662,0.0662,0.0662,4800.0],["1999-01-22",0.0571,0.0593,0.0548,0.0553,156000.0],["1999-01-25",0.0539,0.0559,0.0539,0.0559,144000.0],["1999-01-26",0.0548,0.0548,0.0531,0.0548,849600.0],["1999-01-27",0.0548,0.0571,0.0531,0.0531,1020000.0],["1999-01-28",0.0536,0.0536,0.0508,0.0508,57600.0],["1999-01-29",0.0508,0.0508,0.0479,0.0479,91200.0],["1999-02-01",0.0525,0.0525,0.0525,0.0525,19200.0],["1999-02-02",0.0559,0.0576,0.0559,0.0571,12000.0],["1999-02-03",0.0588,0.0588,0.0588,0.0588,4800.0],["1999-02-04",0.0588,0.0588,0.0548,0.0559,93600.0],["1999-02-05",0.0571,0.0571,0.0571,0.0571,4800.0],["1999-02-08",0.0548,0.0571,0.0548,0.0571,40800.0],["1999-02-09",0.0536,0.0553,0.0536,0.0542,38400.0],["1999-02-10",0.0542,0.0542,0.0542,0.0542,0.0],["1999-02-11",0.0542,0.0542,0.0482,0.0496,391200.0],["1999-02-12",0.0479,0.0496,0.0468,0.0479,316800.0],["1999-02-16",0.0482,0.0482,0.0471,0.0471,12000.0],["1999-02-17",0.0456,0.0456,0.0439,0.0439,7200.0],["1999-02-18",0.0456,0.0468,0.0456,0.0468,40800.0],["1999-02-19",0.0439,0.0439,0.0434,0.0439,252000.0],["1999-02-22",0.0456,0.0456,0.0428,0.0439,235200.0],["1999-02-23",0.0439,0.0439,0.0428,0.0428,64800.0],["1999-02-24",0.0428,0.0439,0.0399,0.0399,542400.0],["1999-02-25",0.0388,0.0399,0.0388,0.0388,151200.0],["1999-02-26",0.0382,0.0382,0.0382,0.0382,542400.0],["1999-03-01",0.0411,0.0411,0.0394,0.0402,64800.0],["1999-03-02",0.0402,0.0402,0.0402,0.0402,12000.0],["1999-03-03",0.0405,0.0405,0.0405,0.0405,9600.0],["1999-03-04",0.0405,0.0405,0.0405,0.0405,9600.0],["1999-03-05",0.0411,0.0411,0.0411,0.0411,12000.0],["1999-03-08",0.0411,0.0411,0.0411,0.0411,216000.0],["1999-03-09",0.0422,0.0434,0.0422,0.0428,45600.0],["1999-03-10",0.0439,0.0451,0.0439,0.0451,38400.0],["1999-03-11",0.0456,0.0459,0.0456,0.0456,31200.0],["1999-03-12",0.0462,0.0462,0.0456,0.0462,36000.0],["1999-03-15",0.0474,0.0479,0.0474,0.0479,21600.0],["1999-03-16",0.0479,0.0479,0.0479,0.0479,0.0],["1999-03-17",0.0485,0.0514,0.0485,0.0514,2061600.0],["1999-03-18",0.0536,0.0536,0.0536,0.0536,28800.0],["1999-03-19",0.0571,0.0593,0.0571,0.0593,146400.0],["1999-03-22",0.0593,0.0593,0.0593,0.0593,7200.0],["1999-03-23",0.0588,0.0588,0.0588,0.0588,60000.0],["1999-03-24",0.0588,0.0588,0.0588,0.0588,2400.0],["1999-03-25",0.0639,0.0725,0.0639,0.0702,852000.0],["1999-03-26",0.0708,0.073,0.0708,0.0719,768000.0],["1999-03-29",0.0713,0.0713,0.0702,0.0708,448800.0],["1999-03-30",0.073,0.0753,0.073,0.0753,280800.0],["1999-03-31",0.0759,0.0759,0.0747,0.0747,460800.0],["1999-04-01",0.0747,0.0753,0.073,0.073,216000.0],["1999-04-05",0.0776,0.0799,0.0776,0.0799,108000.0],["1999-04-06",0.0799,0.0799,0.0782,0.0785,108000.0],["1999-04-07",0.0799,0.0847,0.0799,0.0847,1260000.0],["1999-04-08",0.0827,0.0856,0.0816,0.0856,129600.0],["1999-04-09",0.0862,0.0862,0.0822,0.0822,1356000.0],["1999-04-12",0.0822,0.0822,0.0822,0.0822,0.0],["1999-04-13",0.0856,0.0907,0.0856,0.089,1140000.0],["1999-04-14",0.0896,0.0907,0.089,0.089,64800.0],["1999-04-15",0.0947,0.0993,0.0947,0.0981,780000.0],["1999-04-16",0.1027,0.1073,0.1027,0.1044,192000.0],["1999-04-19",0.1004,0.1004,0.1004,0.1004,340800.0],["1999-04-20",0.0981,0.0981,0.0936,0.095,1495200.0],["1999-04-21",0.0924,0.1038,0.0924,0.1038,398400.0],["1999-04-22",0.0981,0.1004,0.097,0.1004,1948800.0],["1999-04-23",0.0981,0.1001,0.097,0.097,811200.0],["1999-04-26",0.0981,0.0981,0.0973,0.0973,676800.0],["1999-04-27",0.0964,0.0973,0.0936,0.0936,141600.0],["1999-04-28",0.0964,0.0976,0.0964,0.0976,168000.0],["1999-04-29",0.0981,0.0993,0.0976,0.0981,936000.0],["1999-04-30",0.0993,0.0998,0.0993,0.0998,182400.0],["1999-05-03",0.0998,0.0998,0.0981,0.0981,98400.0],["1999-05-04",0.0993,0.0993,0.097,0.0979,38400.0],["1999-05-05",0.0959,0.0959,0.0941,0.0941,199200.0],["1999-05-06",0.0984,0.0984,0.0984,0.0984,240000.0],["1999-05-07",0.097,0.097,0.097,0.097,60000.0],["1999-05-10",0.0959,0.1027,0.0959,0.1004,496800.0],["1999-05-11",0.0998,0.0998,0.0998,0.0998,13113600.0],["1999-05-12",0.0998,0.0998,0.0998,0.0998,0.0],["1999-05-13",0.101,0.1016,0.1004,0.1004,420000.0],["1999-05-14",0.101,0.1038,0.0993,0.1027,2666400.0],["1999-05-17",0.1004,0.1044,0.0998,0.1033,17611200.0],["1999-05-18",0.1033,0.1033,0.1021,0.1027,1216800.0],["1999-05-19",0.105,0.105,0.1016,0.1021,1514400.0],["1999-05-20",0.0987,0.0987,0.0987,0.0987,24000.0],["1999-05-21",0.097,0.097,0.097,0.097,24000.0],["1999-05-24",0.0947,0.0947,0.089,0.089,607200.0],["1999-05-25",0.089,0.089,0.089,0.089,0.0],["1999-05-26",0.091,0.0913,0.0901,0.0913,3204000.0],["1999-05-27",0.0924,0.0947,0.0924,0.0947,144000.0],["1999-05-28",0.0919,0.0919,0.0919,0.0919,7200.0],["1999-06-01",0.0913,0.0936,0.0913,0.0936,141600.0],["1999-06-02",0.0913,0.0953,0.0913,0.0953,266400.0],["1999-06-03",0.0953,0.0953,0.0953,0.0953,0.0],["1999-06-04",0.0953,0.0959,0.0953,0.0959,38400.0],["1999-06-07",0.097,0.0981,0.097,0.0981,1200000.0],["1999-06-08",0.1004,0.1033,0.1004,0.1021,1816800.0],["1999-06-09",0.1051,0.1104,0.1051,0.1092,4905600.0],["1999-06-10",0.1077,0.1182,0.1057,0.1182,396000.0],["1999-06-11",0.1158,0.1158,0.1146,0.1158,1192800.0],["1999-06-14",0.1206,0.1236,0.1206,0.1218,1113600.0],["1999-06-15",0.1215,0.1242,0.1215,0.1242,1495200.0],["1999-06-16",0.1313,0.1337,0.1313,0.1337,1816800.0],["1999-06-17",0.1313,0.1325,0.1313,0.1325,5239200.0],["1999-06-18",0.1325,0.1325,0.1265,0.1265,2320800.0],["1999-06-21",0.1265,0.1265,0.1253,0.1253,1680000.0],["1999-06-22",0.1253,0.1253,0.1242,0.1242,1857600.0],["1999-06-23",0.1242,0.1253,0.1224,0.1253,724800.0],["1999-06-24",0.1248,0.1248,0.1224,0.1236,4159200.0],["1999-06-25",0.1218,0.1221,0.1194,0.1218,1236000.0],["1999-06-28",0.123,0.1242,0.123,0.1236,3453600.0],["1999-06-29",0.1218,0.1236,0.1218,0.123,29193600.0],["1999-06-30",0.123,0.1253,0.123,0.1253,1500000.0],["1999-07-01",0.1265,0.1277,0.1265,0.1271,5028000.0],["1999-07-02",0.1265,0.1274,0.1265,0.1274,2532000.0],["1999-07-06",0.1286,0.1295,0.1262,0.1295,1020000.0],["1999-07-07",0.1289,0.1331,0.1289,0.1325,1795200.0],["1999-07-08",0.1337,0.1379,0.1337,0.1367,1852800.0],["1999-07-09",0.1337,0.1337,0.1337,0.1337,14400.0],["1999-07-12",0.1331,0.1331,0.1313,0.1313,1692000.0],["1999-07-13",0.1242,0.1253,0.1236,0.1253,26400.0],["1999-07-14",0.1373,0.1421,0.1373,0.1421,780000.0],["1999-07-15",0.1421,0.1468,0.1409,0.1409,2157600.0],["1999-07-16",0.1397,0.1421,0.1376,0.1376,2472000.0],["1999-07-19",0.1376,0.1376,0.1376,0.1376,0.0],["1999-07-20",0.1352,0.1355,0.1253,0.1253,1106400.0],["1999-07-21",0.1265,0.1271,0.1253,0.1265,2376000.0],["1999-07-22",0.1253,0.1253,0.1218,0.1218,1240800.0],["1999-07-23",0.1194,0.12,0.1182,0.1182,1166400.0],["1999-07-26",0.1182,0.1182,0.1116,0.1134,2013600.0],["1999-07-27",0.1134,0.117,0.1134,0.117,9600.0],["1999-07-28",0.117,0.117,0.117,0.117,0.0],["1999-07-29",0.1074,0.1104,0.1068,0.1104,1507200.0],["1999-07-30",0.1104,0.1104,0.1104,0.1104,0.0],["1999-08-02",0.1122,0.1122,0.1074,0.1074,348000.0],["1999-08-03",0.1098,0.1098,0.1074,0.1098,607200.0],["1999-08-04",0.1146,0.1158,0.1146,0.1146,72000.0],["1999-08-05",0.1098,0.1098,0.1074,0.1074,50400.0],["1999-08-06",0.1074,0.1074,0.1074,0.1074,24000.0],["1999-08-09",0.1065,0.1068,0.1027,0.1051,684000.0],["1999-08-10",0.1015,0.1018,0.1006,0.1018,103200.0],["1999-08-11",0.1051,0.1062,0.1045,0.1057,2097600.0],["1999-08-12",0.1098,0.111,0.1062,0.1062,40800.0],["1999-08-13",0.1062,0.1062,0.1062,0.1062,0.0],["1999-08-16",0.1062,0.1062,0.1062,0.1062,0.0],["1999-08-17",0.1062,0.1062,0.1062,0.1062,489600.0],["1999-08-18",0.1062,0.1062,0.1062,0.1062,0.0],["1999-08-19",0.1003,0.1033,0.1003,0.1033,1094400.0],["1999-08-20",0.1027,0.1027,0.0979,0.1015,650400.0],["1999-08-23",0.1039,0.1051,0.1039,0.1051,955200.0],["1999-08-24",0.1039,0.1098,0.1033,0.1098,297600.0],["1999-08-25",0.1098,0.1188,0.1098,0.1182,1044000.0],["1999-08-26",0.1182,0.1182,0.1182,0.1182,235200.0],["1999-08-27",0.1173,0.1182,0.117,0.1182,72000.0],["1999-08-30",0.1182,0.1182,0.117,0.117,1454400.0],["1999-08-31",0.117,0.1188,0.117,0.1188,182400.0],["1999-09-01",0.1188,0.1188,0.1182,0.1182,7200.0],["1999-09-02",0.1158,0.1182,0.1158,0.1182,208800.0],["1999-09-03",0.1182,0.1182,0.1182,0.1182,0.0],["1999-09-07",0.12,0.12,0.12,0.12,12000.0],["1999-09-08",0.1185,0.1215,0.1185,0.1194,1509600.0],["1999-09-09",0.1215,0.1215,0.1215,0.1215,21600.0],["1999-09-10",0.1218,0.1239,0.1218,0.123,530400.0],["1999-09-13",0.1242,0.1253,0.1242,0.1253,273600.0],["1999-09-14",0.1253,0.1289,0.1253,0.1289,86400.0],["1999-09-15",0.1283,0.1289,0.1283,0.1289,261600.0],["1999-09-16",0.1313,0.1313,0.1301,0.1301,225600.0],["1999-09-17",0.1292,0.1292,0.1292,0.1292,156000.0],["1999-09-20",0.1292,0.1295,0.1289,0.1295,148800.0],["1999-09-21",0.1289,0.1289,0.1277,0.1277,4471200.0],["1999-09-22",0.1289,0.1289,0.1283,0.1289,960000.0],["1999-09-23",0.1289,0.1289,0.1242,0.1256,775200.0],["1999-09-24",0.1256,0.1256,0.1256,0.1256,360000.0],["1999-09-27",0.1283,0.1283,0.1248,0.1248,17152800.0],["1999-09-28",0.1248,0.1248,0.1224,0.1224,487200.0],["1999-09-29",0.1218,0.1218,0.1212,0.1212,429600.0],["1999-09-30",0.1239,0.1239,0.1221,0.123,33600.0],["1999-10-01",0.1158,0.117,0.1158,0.117,26400.0],["1999-10-04",0.117,0.117,0.117,0.117,0.0],["1999-10-05",0.1182,0.1197,0.1173,0.1176,120000.0],["1999-10-06",0.1194,0.1218,0.1194,0.1218,148800.0],["1999-10-07",0.1218,0.1218,0.1218,0.1218,7200.0],["1999-10-08",0.1218,0.1218,0.1218,0.1218,0.0],["1999-10-11",0.1236,0.1253,0.1236,0.1253,60000.0],["1999-10-12",0.1248,0.1248,0.1248,0.1248,69600.0],["1999-10-13",0.1248,0.1248,0.1248,0.1248,674400.0],["1999-10-14",0.1242,0.1248,0.1236,0.1236,667200.0],["1999-10-15",0.1224,0.1224,0.1194,0.1206,19200.0],["1999-10-18",0.1194,0.1194,0.1194,0.1194,12000.0],["1999-10-19",0.1194,0.1194,0.1194,0.1194,264000.0],["1999-10-20",0.1194,0.1194,0.1194,0.1194,292800.0],["1999-10-21",0.1176,0.1188,0.1176,0.1188,513600.0],["1999-10-22",0.1194,0.1194,0.1194,0.1194,72000.0],["1999-10-25",0.1212,0.1212,0.1194,0.1206,357600.0],["1999-10-26",0.1253,0.1253,0.12,0.1206,585600.0],["1999-10-27",0.1182,0.1206,0.1182,0.1206,393600.0],["1999-10-28",0.1242,0.1242,0.1242,0.1242,24000.0],["1999-10-29",0.1253,0.1268,0.1253,0.1268,14400.0],["1999-11-01",0.1268,0.1295,0.1268,0.1283,96000.0],["1999-11-02",0.1295,0.1295,0.1295,0.1295,2400.0],["1999-11-03",0.1286,0.1313,0.1286,0.1292,249600.0],["1999-11-04",0.1304,0.1319,0.1301,0.1319,1161600.0],["1999-11-05",0.1307,0.1307,0.1307,0.1307,28800.0],["1999-11-08",0.1295,0.1307,0.1295,0.1301,9600.0],["1999-11-09",0.1319,0.1403,0.1319,0.1391,168000.0],["1999-11-10",0.1433,0.1433,0.1421,0.1421,312000.0],["1999-11-11",0.1444,0.1492,0.1444,0.148,242400.0],["1999-11-12",0.148,0.148,0.1468,0.1468,398400.0],["1999-11-15",0.1468,0.1468,0.1468,0.1468,0.0],["1999-11-16",0.1492,0.1492,0.1468,0.1492,427200.0],["1999-11-17",0.1456,0.1468,0.1433,0.1433,484800.0],["1999-11-18",0.1433,0.148,0.1433,0.1471,180000.0],["1999-11-19",0.1462,0.148,0.1462,0.148,463200.0],["1999-11-22",0.148,0.148,0.1474,0.1477,43200.0],["1999-11-23",0.1516,0.1552,0.1504,0.1504,770400.0],["1999-11-24",0.1492,0.1504,0.148,0.1504,316800.0],["1999-11-26",0.1516,0.1516,0.1507,0.1507,110400.0],["1999-11-29",0.151,0.151,0.1504,0.1504,225600.0],["1999-11-30",0.1516,0.1522,0.1504,0.1516,763200.0],["1999-12-01",0.1498,0.1555,0.1498,0.1552,386400.0],["1999-12-02",0.1594,0.1624,0.1594,0.1612,1533600.0],["1999-12-03",0.1624,0.1647,0.1624,0.1635,1533600.0],["1999-12-06",0.163,0.163,0.1576,0.1582,326400.0],["1999-12-07",0.1582,0.1582,0.1582,0.1582,112800.0],["1999-12-08",0.1606,0.1618,0.1566,0.1588,1142400.0],["1999-12-09",0.1588,0.1588,0.154,0.154,309600.0],["1999-12-10",0.1576,0.1576,0.1528,0.154,276000.0],["1999-12-13",0.1528,0.1528,0.1516,0.1516,26400.0],["1999-12-14",0.1528,0.1531,0.1501,0.1504,5349600.0],["1999-12-15",0.1576,0.1588,0.1546,0.1555,496800.0],["1999-12-16",0.1576,0.1576,0.1558,0.1558,144000.0],["1999-12-17",0.1576,0.1603,0.1558,0.1594,189600.0],["1999-12-20",0.1612,0.163,0.1612,0.163,240000.0],["1999-12-21",0.163,0.1683,0.163,0.1665,307200.0],["1999-12-22",0.1677,0.1731,0.1671,0.1731,600000.0],["1999-12-23",0.1743,0.1743,0.1671,0.1671,268800.0],["1999-12-27",0.1671,0.1719,0.1671,0.1683,249600.0],["1999-12-28",0.1671,0.1671,0.1671,0.1671,4800.0],["1999-12-29",0.1695,0.1743,0.1695,0.1743,74400.0],["1999-12-30",0.1767,0.1767,0.1767,0.1767,16800.0],["1999-12-31",0.1755,0.1755,0.1755,0.1755,33600.0],["2000-01-03",0.1805,0.1905,0.1805,0.1905,48343200.0],["2000-01-04",0.1889,0.1983,0.1859,0.195,763200.0],["2000-01-05",0.1914,0.2083,0.1914,0.2059,518400.0],["2000-01-06",0.2132,0.2144,0.212,0.2144,1507200.0],["2000-01-07",0.2162,0.218,0.2144,0.2144,6888000.0],["2000-01-10",0.218,0.2192,0.218,0.2192,2227200.0],["2000-01-11",0.2144,0.2144,0.2083,0.2101,501600.0],["2000-01-12",0.2047,0.2047,0.1986,0.1986,412800.0],["2000-01-13",0.198,0.198,0.1938,0.1953,74400.0],["2000-01-14",0.1829,0.1829,0.1774,0.1811,3388800.0],["2000-01-18",0.1811,0.1871,0.1811,0.1841,192000.0],["2000-01-19",0.1805,0.1817,0.1805,0.1805,753600.0],["2000-01-20",0.178,0.178,0.175,0.1762,1262400.0],["2000-01-21",0.1696,0.1696,0.1647,0.169,3151200.0],["2000-01-24",0.1756,0.1756,0.1708,0.1708,1020000.0],["2000-01-25",0.1696,0.1708,0.1684,0.1708,650400.0],["2000-01-26",0.1708,0.1708,0.1708,0.1708,0.0],["2000-01-27",0.1653,0.1653,0.1635,0.1635,847200.0],["2000-01-28",0.1611,0.1611,0.1587,0.1587,206400.0],["2000-01-31",0.1556,0.1575,0.155,0.155,93600.0],["2000-02-01",0.155,0.155,0.152,0.1526,1161600.0],["2000-02-02",0.1502,0.1502,0.1478,0.149,324000.0],["2000-02-03",0.1587,0.1599,0.1575,0.159,465600.0],["2000-02-04",0.1611,0.1611,0.155,0.1556,782400.0],["2000-02-07",0.1556,0.1587,0.1556,0.1575,1058400.0],["2000-02-08",0.1635,0.1635,0.1623,0.1623,612000.0],["2000-02-09",0.1602,0.1617,0.1587,0.1587,835200.0],["2000-02-10",0.1587,0.1587,0.1587,0.1587,0.0],["2000-02-11",0.1575,0.1575,0.1553,0.1553,564000.0],["2000-02-14",0.1538,0.1544,0.1538,0.1544,19200.0],["2000-02-15",0.1417,0.1441,0.1417,0.1441,211200.0],["2000-02-16",0.1478,0.1514,0.1478,0.1514,3633600.0],["2000-02-17",0.1514,0.155,0.1514,0.155,105600.0],["2000-02-18",0.155,0.155,0.155,0.155,31200.0],["2000-02-22",0.1526,0.155,0.1526,0.1547,360000.0],["2000-02-23",0.1526,0.1526,0.1526,0.1526,57600.0],["2000-02-24",0.1502,0.152,0.1496,0.1502,333600.0],["2000-02-25",0.1478,0.1478,0.1453,0.1478,1341600.0],["2000-02-28",0.1466,0.1478,0.1453,0.1478,194400.0],["2000-02-29",0.1478,0.1478,0.1478,0.1478,0.0],["2000-03-01",0.1502,0.1532,0.1502,0.1532,48000.0],["2000-03-02",0.1562,0.1617,0.1556,0.1584,624000.0],["2000-03-03",0.155,0.1611,0.155,0.1611,199200.0],["2000-03-06",0.1665,0.1665,0.1653,0.1653,134400.0],["2000-03-07",0.168,0.168,0.1618,0.1618,849600.0],["2000-03-08",0.1557,0.1569,0.1545,0.1569,1924800.0],["2000-03-09",0.1569,0.1569,0.1545,0.1566,1855200.0],["2000-03-10",0.1566,0.1566,0.1434,0.1434,432000.0],["2000-03-13",0.1447,0.1496,0.1447,0.1483,170400.0],["2000-03-14",0.152,0.1545,0.152,0.1532,129600.0],["2000-03-15",0.1532,0.1542,0.1532,0.1542,21600.0],["2000-03-16",0.1529,0.1566,0.1529,0.1557,2896800.0],["2000-03-17",0.1532,0.1545,0.1532,0.1545,420000.0],["2000-03-20",0.1551,0.1551,0.1539,0.1539,31200.0],["2000-03-21",0.1526,0.1536,0.1508,0.1532,163200.0],["2000-03-22",0.1532,0.1569,0.1532,0.156,2484000.0],["2000-03-23",0.1569,0.1618,0.1569,0.1606,1048800.0],["2000-03-24",0.16,0.1612,0.1588,0.1588,86400.0],["2000-03-27",0.1631,0.1692,0.1631,0.1692,679200.0],["2000-03-28",0.168,0.1762,0.168,0.1753,1346400.0],["2000-03-29",0.1753,0.1753,0.1716,0.1726,48307200.0],["2000-03-30",0.1726,0.1726,0.1695,0.1698,122400.0],["2000-03-31",0.1716,0.1729,0.1716,0.1722,5232000.0],["2000-04-03",0.1729,0.1729,0.1704,0.1729,180000.0],["2000-04-04",0.1716,0.1735,0.1704,0.1722,67200.0],["2000-04-05",0.1716,0.1716,0.1692,0.1695,67200.0],["2000-04-06",0.1695,0.1716,0.1692,0.1716,196800.0],["2000-04-07",0.1716,0.1716,0.1716,0.1716,24000.0],["2000-04-10",0.1692,0.1716,0.1692,0.1716,3148800.0],["2000-04-11",0.1698,0.1729,0.1698,0.1704,158400.0],["2000-04-12",0.1704,0.1704,0.1631,0.1655,160800.0],["2000-04-13",0.1692,0.1692,0.1655,0.1667,40800.0],["2000-04-14",0.1569,0.1569,0.1569,0.1569,12000.0],["2000-04-17",0.1483,0.149,0.1373,0.1373,223200.0],["2000-04-18",0.1428,0.1428,0.1349,0.1349,266400.0],["2000-04-19",0.137,0.137,0.1358,0.1365,828000.0],["2000-04-20",0.1373,0.1373,0.1361,0.1373,110400.0],["2000-04-24",0.1361,0.1391,0.1349,0.1349,693600.0],["2000-04-25",0.1361,0.1382,0.1361,0.1379,266400.0],["2000-04-26",0.1342,0.1355,0.1324,0.1324,528000.0],["2000-04-27",0.1306,0.1306,0.1306,0.1306,259200.0],["2000-04-28",0.1306,0.1306,0.1306,0.1306,12000.0],["2000-05-01",0.1306,0.1306,0.1306,0.1306,0.0],["2000-05-02",0.1349,0.1404,0.1349,0.1391,568800.0],["2000-05-03",0.1361,0.1361,0.1324,0.1324,141600.0],["2000-05-04",0.1324,0.1324,0.1324,0.1324,0.0],["2000-05-05",0.1336,0.1364,0.1336,0.1352,55200.0],["2000-05-08",0.1336,0.1349,0.1336,0.1349,43200.0],["2000-05-09",0.1336,0.1336,0.1324,0.1324,38400.0],["2000-05-10",0.1349,0.1349,0.13,0.13,218400.0],["2000-05-11",0.1281,0.1281,0.1281,0.1281,12000.0],["2000-05-12",0.1238,0.125,0.1165,0.1189,775200.0],["2000-05-15",0.1189,0.1189,0.1189,0.1189,0.0],["2000-05-16",0.1189,0.1189,0.1189,0.1189,0.0],["2000-05-17",0.1201,0.1201,0.1201,0.1201,52800.0],["2000-05-18",0.1226,0.1244,0.1226,0.1226,132000.0],["2000-05-19",0.1189,0.1287,0.1189,0.1287,295200.0],["2000-05-22",0.13,0.1355,0.13,0.1355,117600.0],["2000-05-23",0.1391,0.1404,0.1361,0.1373,321600.0],["2000-05-24",0.1373,0.1373,0.1373,0.1373,168000.0],["2000-05-25",0.1379,0.1379,0.137,0.1373,640800.0],["2000-05-26",0.1422,0.1422,0.1422,0.1422,36000.0],["2000-05-30",0.152,0.1631,0.152,0.16,295200.0],["2000-05-31",0.16,0.1618,0.1594,0.1618,225600.0],["2000-06-01",0.1618,0.1618,0.1606,0.1606,232800.0],["2000-06-02",0.1581,0.1581,0.1545,0.1545,93600.0],["2000-06-05",0.1532,0.1532,0.1496,0.1496,38400.0],["2000-06-06",0.1496,0.1496,0.1496,0.1496,0.0],["2000-06-07",0.1471,0.1508,0.1471,0.1493,410400.0],["2000-06-08",0.152,0.152,0.1496,0.1496,1024800.0],["2000-06-09",0.152,0.1557,0.152,0.152,2083200.0],["2000-06-12",0.1545,0.1551,0.1532,0.1532,1029600.0],["2000-06-13",0.1532,0.1532,0.1496,0.1499,434400.0],["2000-06-14",0.152,0.1569,0.149,0.149,2558400.0],["2000-06-15",0.1465,0.1465,0.1404,0.1434,883200.0],["2000-06-16",0.1398,0.1398,0.133,0.133,247200.0],["2000-06-19",0.133,0.1373,0.1312,0.1373,1096800.0],["2000-06-20",0.1398,0.1434,0.1398,0.1416,374400.0],["2000-06-21",0.1434,0.1471,0.1434,0.1459,1190400.0],["2000-06-22",0.1434,0.1434,0.1422,0.1434,501600.0],["2000-06-23",0.1434,0.1459,0.1434,0.1456,1485600.0],["2000-06-26",0.1425,0.1447,0.1425,0.1441,206400.0],["2000-06-27",0.1447,0.1447,0.1437,0.1437,804000.0],["2000-06-28",0.1447,0.1447,0.1447,0.1447,720000.0],["2000-06-29",0.1422,0.1444,0.1422,0.1441,619200.0],["2000-06-30",0.1514,0.152,0.1483,0.1511,1089600.0],["2000-07-03",0.1563,0.1664,0.1563,0.1634,290400.0],["2000-07-05",0.1722,0.1722,0.1667,0.171,1428000.0],["2000-07-06",0.1704,0.1704,0.168,0.168,700800.0],["2000-07-07",0.1716,0.1722,0.1713,0.1722,1240800.0],["2000-07-10",0.1716,0.1716,0.1698,0.1698,463200.0],["2000-07-11",0.1667,0.1667,0.1624,0.1624,98400.0],["2000-07-12",0.1624,0.1624,0.1624,0.1624,0.0],["2000-07-13",0.1612,0.1618,0.1545,0.1545,585600.0],["2000-07-14",0.152,0.1569,0.1496,0.1569,969600.0],["2000-07-17",0.1667,0.1667,0.1631,0.1643,396000.0],["2000-07-18",0.1643,0.1698,0.1634,0.168,398400.0],["2000-07-19",0.1655,0.1655,0.1631,0.1631,120000.0],["2000-07-20",0.1643,0.1643,0.16,0.1621,686400.0],["2000-07-21",0.16,0.1643,0.16,0.1631,252000.0],["2000-07-24",0.1643,0.1643,0.1624,0.1624,741600.0],["2000-07-25",0.1624,0.1627,0.1624,0.1627,16800.0],["2000-07-26",0.1637,0.1649,0.1612,0.1612,823200.0],["2000-07-27",0.1661,0.1661,0.1643,0.1646,206400.0],["2000-07-28",0.1646,0.1646,0.1606,0.1643,451200.0],["2000-07-31",0.1655,0.1661,0.1643,0.1643,252000.0],["2000-08-01",0.1594,0.1594,0.1569,0.1569,364800.0],["2000-08-02",0.1551,0.1563,0.152,0.152,252000.0],["2000-08-03",0.1477,0.1585,0.1477,0.1575,163200.0],["2000-08-04",0.1581,0.1655,0.1581,0.1655,196800.0],["2000-08-07",0.1655,0.1655,0.1649,0.1649,271200.0],["2000-08-08",0.1649,0.1667,0.1649,0.1667,170400.0],["2000-08-09",0.168,0.1729,0.168,0.1729,710400.0],["2000-08-10",0.1716,0.1778,0.1716,0.1775,770400.0],["2000-08-11",0.1778,0.1781,0.1768,0.1768,110400.0],["2000-08-14",0.1802,0.1851,0.1802,0.1821,897600.0],["2000-08-15",0.179,0.1821,0.1778,0.1796,768000.0],["2000-08-16",0.1796,0.1796,0.1722,0.1741,890400.0],["2000-08-17",0.1747,0.1765,0.1747,0.1753,290400.0],["2000-08-18",0.1735,0.1735,0.1716,0.1716,36000.0],["2000-08-21",0.1704,0.1707,0.1655,0.168,266400.0],["2000-08-22",0.1719,0.1741,0.1719,0.1741,319200.0],["2000-08-23",0.179,0.179,0.1765,0.1765,1332000.0],["2000-08-24",0.1753,0.1759,0.1741,0.1753,292800.0],["2000-08-25",0.1778,0.1814,0.1778,0.1778,652800.0],["2000-08-28",0.1768,0.1768,0.1768,0.1768,120000.0],["2000-08-29",0.1759,0.1784,0.1747,0.1784,156000.0],["2000-08-30",0.1781,0.1796,0.1772,0.1784,2719200.0],["2000-08-31",0.1784,0.1784,0.1765,0.1778,2882400.0],["2000-09-01",0.1796,0.1802,0.1765,0.1765,180000.0],["2000-09-05",0.1765,0.1778,0.1765,0.1778,921600.0],["2000-09-06",0.1765,0.1778,0.1765,0.1765,3664800.0],["2000-09-07",0.1765,0.1778,0.1765,0.1778,864000.0],["2000-09-08",0.1765,0.1765,0.1765,0.1765,12000.0],["2000-09-11",0.1765,0.1784,0.1759,0.1784,2673600.0],["2000-09-12",0.1765,0.1796,0.1765,0.1765,2762400.0],["2000-09-13",0.1762,0.1762,0.1756,0.1756,2025600.0],["2000-09-14",0.1673,0.1704,0.1649,0.1649,2280000.0],["2000-09-15",0.1652,0.1689,0.1652,0.1655,103200.0],["2000-09-18",0.1692,0.1692,0.16,0.16,254400.0],["2000-09-19",0.1643,0.1643,0.16,0.16,105600.0],["2000-09-20",0.1532,0.1532,0.152,0.1532,324000.0],["2000-09-21",0.1557,0.1557,0.1545,0.1545,278400.0],["2000-09-22",0.1532,0.1581,0.1532,0.1581,770400.0],["2000-09-25",0.1581,0.1581,0.1581,0.1581,12000.0],["2000-09-26",0.1551,0.1569,0.1545,0.1569,196800.0],["2000-09-27",0.1554,0.1554,0.152,0.152,266400.0],["2000-09-28",0.152,0.1551,0.152,0.1545,446400.0],["2000-09-29",0.1551,0.1557,0.1545,0.1545,1586400.0],["2000-10-02",0.1545,0.1551,0.152,0.152,235200.0],["2000-10-03",0.1557,0.1557,0.1508,0.1526,5052000.0],["2000-10-04",0.1539,0.1551,0.152,0.152,508800.0],["2000-10-05",0.1532,0.1557,0.1532,0.1551,703200.0],["2000-10-06",0.1551,0.1551,0.1551,0.1551,0.0],["2000-10-09",0.1514,0.1539,0.1514,0.1539,43200.0],["2000-10-10",0.1532,0.1532,0.1532,0.1532,79200.0],["2000-10-11",0.152,0.152,0.1477,0.1477,900000.0],["2000-10-12",0.1477,0.1502,0.1477,0.1502,112800.0],["2000-10-13",0.1447,0.1465,0.1447,0.1465,81600.0],["2000-10-16",0.1471,0.1471,0.1471,0.1471,120000.0],["2000-10-17",0.1453,0.1456,0.1453,0.1456,175200.0],["2000-10-18",0.1434,0.1434,0.1422,0.1422,530400.0],["2000-10-19",0.1422,0.1422,0.1422,0.1422,0.0],["2000-10-20",0.1382,0.1398,0.1379,0.1379,1207200.0],["2000-10-23",0.1361,0.1364,0.1342,0.1349,33600.0],["2000-10-24",0.1312,0.1312,0.1312,0.1312,12000.0],["2000-10-25",0.1318,0.1321,0.1275,0.1275,1058400.0],["2000-10-26",0.1275,0.1303,0.1275,0.1287,1845600.0],["2000-10-27",0.1312,0.1349,0.1312,0.1342,6127200.0],["2000-10-30",0.1342,0.1358,0.1336,0.1352,2942400.0],["2000-10-31",0.1355,0.137,0.133,0.1358,3237600.0],["2000-11-01",0.1361,0.1373,0.1361,0.1373,1761600.0],["2000-11-02",0.1385,0.1385,0.1379,0.1385,259200.0],["2000-11-03",0.1398,0.14,0.1388,0.14,1132800.0],["2000-11-06",0.1388,0.1416,0.1385,0.1398,1156800.0],["2000-11-07",0.1385,0.141,0.1373,0.141,2210400.0],["2000-11-08",0.1422,0.1422,0.141,0.141,300000.0],["2000-11-09",0.1398,0.1398,0.1379,0.1379,3165600.0],["2000-11-10",0.1398,0.1441,0.1398,0.1441,38532000.0],["2000-11-13",0.1422,0.1441,0.1422,0.1441,180000.0],["2000-11-14",0.1471,0.1471,0.141,0.1416,4756800.0],["2000-11-15",0.1422,0.1422,0.1422,0.1422,84000.0],["2000-11-16",0.1428,0.1428,0.1416,0.1422,2810400.0],["2000-11-17",0.141,0.1422,0.1373,0.1422,890400.0],["2000-11-20",0.1422,0.1483,0.1422,0.1483,3300000.0],["2000-11-21",0.1471,0.1505,0.1465,0.1477,3129600.0],["2000-11-22",0.1471,0.1471,0.1434,0.1437,439200.0],["2000-11-24",0.1437,0.1437,0.1437,0.1437,0.0],["2000-11-27",0.1441,0.1441,0.1361,0.1404,1089600.0],["2000-11-28",0.1342,0.1342,0.1336,0.1336,146400.0],["2000-11-29",0.133,0.133,0.1324,0.133,180000.0],["2000-11-30",0.1293,0.1293,0.1278,0.1278,124800.0],["2000-12-01",0.1278,0.1278,0.1275,0.1275,141600.0],["2000-12-04",0.1275,0.1293,0.1269,0.1281,496800.0],["2000-12-05",0.1306,0.1324,0.1269,0.1324,1464000.0],["2000-12-06",0.1312,0.1324,0.1312,0.1312,314400.0],["2000-12-07",0.1312,0.1324,0.1309,0.1309,660000.0],["2000-12-08",0.1336,0.1345,0.1312,0.133,1821600.0],["2000-12-11",0.1355,0.1422,0.1355,0.1422,4082400.0],["2000-12-12",0.1434,0.1483,0.1434,0.1474,2380800.0],["2000-12-13",0.152,0.152,0.1502,0.152,722400.0],["2000-12-14",0.152,0.1532,0.1499,0.1513,1348800.0],["2000-12-15",0.149,0.149,0.1437,0.1441,1101600.0],["2000-12-18",0.145,0.1471,0.145,0.1462,914400.0],["2000-12-19",0.1465,0.1468,0.1462,0.1468,986400.0],["2000-12-20",0.1468,0.1468,0.1459,0.1462,141600.0],["2000-12-21",0.1471,0.1496,0.1471,0.1471,240000.0],["2000-12-22",0.1441,0.1462,0.1434,0.1462,400800.0],["2000-12-26",0.1536,0.1545,0.1529,0.1532,782400.0],["2000-12-27",0.1557,0.1569,0.1557,0.1569,2112000.0],["2000-12-28",0.1557,0.1572,0.1557,0.1569,333600.0],["2000-12-29",0.1569,0.1581,0.1569,0.1581,57600.0],["2001-01-02",0.1526,0.1526,0.1514,0.1517,115200.0],["2001-01-03",0.1517,0.1618,0.1517,0.1618,928800.0],["2001-01-04",0.1618,0.1643,0.1612,0.1615,1382400.0],["2001-01-05",0.1597,0.1597,0.1575,0.1585,504000.0],["2001-01-08",0.1585,0.1588,0.1569,0.1588,2397600.0],["2001-01-09",0.1606,0.1661,0.1606,0.1661,2361600.0],["2001-01-10",0.1627,0.1627,0.1618,0.1624,998400.0],["2001-01-11",0.1624,0.1631,0.1618,0.1631,655200.0],["2001-01-12",0.1631,0.1631,0.1606,0.1609,739200.0],["2001-01-16",0.1618,0.1631,0.1618,0.1618,631200.0],["2001-01-17",0.1643,0.1667,0.1643,0.1667,1396800.0],["2001-01-18",0.168,0.1686,0.167,0.1683,1444800.0],["2001-01-19",0.1704,0.1704,0.1698,0.1698,475200.0],["2001-01-22",0.1698,0.1704,0.1698,0.1704,124800.0],["2001-01-23",0.1716,0.1735,0.1716,0.1735,523200.0],["2001-01-24",0.1735,0.1753,0.1735,0.1753,1363200.0],["2001-01-25",0.1753,0.1753,0.1753,0.1753,0.0],["2001-01-26",0.1765,0.1798,0.1747,0.1798,2445600.0],["2001-01-29",0.1772,0.1814,0.1771,0.1814,3316800.0],["2001-01-30",0.1814,0.1814,0.1802,0.1802,1684800.0],["2001-01-31",0.1803,0.1824,0.18,0.1824,343200.0],["2001-02-01",0.18,0.18,0.1741,0.1775,1140000.0],["2001-02-02",0.1765,0.1765,0.1702,0.1716,1281600.0],["2001-02-05",0.167,0.1682,0.1643,0.167,1600800.0],["2001-02-06",0.168,0.168,0.1658,0.168,436800.0],["2001-02-07",0.166,0.1697,0.1655,0.1697,259200.0],["2001-02-08",0.1702,0.1716,0.1687,0.1716,321600.0],["2001-02-09",0.1709,0.1709,0.1687,0.1692,172800.0],["2001-02-12",0.1692,0.1709,0.1682,0.1687,1665600.0],["2001-02-13",0.1692,0.1692,0.1662,0.1665,252000.0],["2001-02-14",0.1672,0.1687,0.1647,0.1647,1207200.0],["2001-02-15",0.1659,0.1668,0.1659,0.1667,153600.0],["2001-02-16",0.1618,0.1643,0.1613,0.1638,280800.0],["2001-02-20",0.1658,0.1692,0.1648,0.1689,379200.0],["2001-02-21",0.1686,0.1726,0.1676,0.1689,991200.0],["2001-02-22",0.1689,0.1689,0.1662,0.1682,372000.0],["2001-02-23",0.1684,0.1765,0.1684,0.176,2692800.0],["2001-02-26",0.1778,0.1778,0.1758,0.1775,247200.0],["2001-02-27",0.1756,0.1763,0.1755,0.1756,14400.0],["2001-02-28",0.1765,0.1765,0.1667,0.168,652800.0],["2001-03-01",0.1684,0.1721,0.1684,0.1716,108000.0],["2001-03-02",0.1711,0.1741,0.1711,0.1731,259200.0],["2001-03-05",0.1751,0.179,0.1741,0.1775,384000.0],["2001-03-06",0.179,0.1802,0.1716,0.1716,410400.0],["2001-03-07",0.1702,0.1714,0.1702,0.1712,374400.0],["2001-03-08",0.1716,0.1741,0.1704,0.1709,916800.0],["2001-03-09",0.1667,0.1667,0.1648,0.1667,1130400.0],["2001-03-12",0.1655,0.1677,0.1655,0.1667,50400.0],["2001-03-13",0.1643,0.1648,0.1621,0.1643,312000.0],["2001-03-14",0.1623,0.1623,0.1569,0.1569,283200.0],["2001-03-15",0.1581,0.1593,0.1572,0.1591,244800.0],["2001-03-16",0.1579,0.1579,0.1569,0.1569,74400.0],["2001-03-19",0.1557,0.1557,0.1521,0.1521,415200.0],["2001-03-20",0.1545,0.1545,0.1532,0.1536,441600.0],["2001-03-21",0.1545,0.1547,0.1542,0.1542,309600.0],["2001-03-22",0.1542,0.1542,0.1491,0.1508,588000.0],["2001-03-23",0.1496,0.1496,0.1474,0.1474,64800.0],["2001-03-26",0.1498,0.1569,0.1498,0.1569,352800.0],["2001-03-27",0.1576,0.1583,0.1539,0.1579,1812000.0],["2001-03-28",0.1587,0.1613,0.1561,0.1613,1075200.0],["2001-03-29",0.1583,0.1631,0.1576,0.1591,1375200.0],["2001-03-30",0.1613,0.1613,0.158,0.1591,3074400.0],["2001-04-02",0.158,0.158,0.1553,0.1554,796800.0],["2001-04-03",0.1525,0.1525,0.1525,0.1525,664800.0],["2001-04-04",0.1525,0.1539,0.1495,0.151,1872000.0],["2001-04-05",0.151,0.1547,0.151,0.1525,2092800.0],["2001-04-06",0.1527,0.1609,0.1527,0.1609,333600.0],["2001-04-09",0.1576,0.1635,0.1569,0.1635,1132800.0],["2001-04-10",0.1677,0.1723,0.1677,0.1723,213600.0],["2001-04-11",0.1759,0.1759,0.1719,0.1719,364800.0],["2001-04-12",0.1686,0.1723,0.1683,0.1723,192000.0],["2001-04-16",0.1686,0.1686,0.1613,0.1613,350400.0],["2001-04-17",0.1613,0.1634,0.1593,0.1598,652800.0],["2001-04-18",0.1613,0.1759,0.1613,0.1693,312000.0],["2001-04-19",0.1686,0.1686,0.1583,0.1583,516000.0],["2001-04-20",0.1565,0.1565,0.1502,0.151,340800.0],["2001-04-23",0.1503,0.1605,0.1481,0.1605,412800.0],["2001-04-24",0.1613,0.1682,0.1613,0.1638,338400.0],["2001-04-25",0.1635,0.1635,0.1561,0.1574,153600.0],["2001-04-26",0.1591,0.1609,0.1583,0.1594,259200.0],["2001-04-27",0.162,0.1686,0.162,0.1686,748800.0],["2001-04-30",0.1693,0.173,0.1693,0.1723,475200.0],["2001-05-01",0.173,0.1738,0.173,0.1738,12000.0],["2001-05-02",0.1741,0.1741,0.1701,0.1701,1142400.0],["2001-05-03",0.1686,0.1701,0.1684,0.1701,988800.0],["2001-05-04",0.1715,0.1715,0.1693,0.1693,168000.0],["2001-05-07",0.1704,0.1723,0.1684,0.1723,417600.0],["2001-05-08",0.1701,0.1701,0.1657,0.1657,112800.0],["2001-05-09",0.1618,0.1618,0.1539,0.1598,2764800.0],["2001-05-10",0.1602,0.1609,0.1583,0.1591,960000.0],["2001-05-11",0.1588,0.1588,0.151,0.1525,1315200.0],["2001-05-14",0.1525,0.1525,0.1459,0.1462,1910400.0],["2001-05-15",0.1459,0.1459,0.1444,0.1451,684000.0],["2001-05-16",0.1466,0.151,0.1466,0.151,1192800.0],["2001-05-17",0.1514,0.1547,0.1514,0.1539,688800.0],["2001-05-18",0.1503,0.1565,0.1503,0.1561,739200.0],["2001-05-21",0.1565,0.1565,0.1543,0.1553,679200.0],["2001-05-22",0.1553,0.1554,0.1525,0.1525,158400.0],["2001-05-23",0.1521,0.1521,0.1451,0.1451,336000.0],["2001-05-24",0.1462,0.1492,0.1462,0.1481,1140000.0],["2001-05-25",0.1484,0.151,0.1466,0.1503,506400.0],["2001-05-29",0.1503,0.1532,0.1492,0.1503,837600.0],["2001-05-30",0.1488,0.1492,0.1488,0.1492,357600.0],["2001-05-31",0.1484,0.1492,0.1481,0.1481,501600.0],["2001-06-01",0.1466,0.1503,0.1444,0.1503,597600.0],["2001-06-04",0.1503,0.1536,0.1503,0.1518,396000.0],["2001-06-05",0.1503,0.1536,0.1495,0.1532,252000.0],["2001-06-06",0.1547,0.1576,0.1545,0.1576,345600.0],["2001-06-07",0.1572,0.1592,0.1569,0.1591,408000.0],["2001-06-08",0.1635,0.166,0.1635,0.166,739200.0],["2001-06-11",0.1712,0.1723,0.166,0.1662,2042400.0],["2001-06-12",0.1638,0.1662,0.1638,0.1651,34596000.0],["2001-06-13",0.1649,0.1748,0.1648,0.173,3285600.0],["2001-06-14",0.173,0.1737,0.173,0.1736,103200.0],["2001-06-15",0.1737,0.1737,0.1647,0.1686,5404800.0],["2001-06-18",0.1663,0.1663,0.1626,0.1632,892800.0],["2001-06-19",0.1663,0.1663,0.164,0.1649,3336000.0],["2001-06-20",0.1663,0.1681,0.1654,0.1681,3816000.0],["2001-06-21",0.1681,0.1765,0.1681,0.1763,688800.0],["2001-06-22",0.1783,0.1814,0.1778,0.1778,926400.0],["2001-06-25",0.1811,0.1811,0.1783,0.1783,614400.0],["2001-06-26",0.1774,0.1784,0.1766,0.1782,1257600.0],["2001-06-27",0.1778,0.1802,0.1709,0.1714,784800.0],["2001-06-28",0.1732,0.1774,0.1691,0.1691,753600.0],["2001-06-29",0.1709,0.1728,0.17,0.17,1543200.0],["2001-07-02",0.17,0.1709,0.1691,0.1702,304800.0],["2001-07-03",0.17,0.17,0.1654,0.1661,108000.0],["2001-07-05",0.1603,0.165,0.1521,0.1521,626400.0],["2001-07-06",0.1521,0.1521,0.15,0.1514,770400.0],["2001-07-09",0.1489,0.1515,0.1487,0.1487,477600.0],["2001-07-10",0.1524,0.1524,0.1446,0.1446,192000.0],["2001-07-11",0.1409,0.1409,0.134,0.1371,1219200.0],["2001-07-12",0.133,0.1386,0.1321,0.1386,496800.0],["2001-07-13",0.1386,0.139,0.1372,0.139,504000.0],["2001-07-16",0.1386,0.1386,0.1337,0.1386,794400.0],["2001-07-17",0.1386,0.1459,0.1386,0.1455,734400.0],["2001-07-18",0.1497,0.1497,0.146,0.1472,1360800.0],["2001-07-19",0.1492,0.1505,0.1492,0.1499,208800.0],["2001-07-20",0.1524,0.1635,0.1524,0.1635,1413600.0],["2001-07-23",0.1645,0.1645,0.1612,0.1635,900000.0],["2001-07-24",0.1645,0.165,0.158,0.158,854400.0],["2001-07-25",0.1573,0.1575,0.1561,0.1575,1070400.0],["2001-07-26",0.1552,0.1566,0.1534,0.1566,1917600.0],["2001-07-27",0.1547,0.1547,0.1478,0.1478,3535200.0],["2001-07-30",0.1482,0.1513,0.1472,0.1497,667200.0],["2001-07-31",0.1487,0.1505,0.1427,0.145,612000.0],["2001-08-01",0.1449,0.1478,0.1409,0.1478,674400.0],["2001-08-02",0.1441,0.1478,0.1441,0.146,290400.0],["2001-08-03",0.1461,0.1501,0.1461,0.1482,504000.0],["2001-08-06",0.1487,0.1505,0.1487,0.1497,206400.0],["2001-08-07",0.1497,0.1516,0.1441,0.1464,878400.0],["2001-08-08",0.1441,0.1495,0.1423,0.1469,1296000.0],["2001-08-09",0.1455,0.1455,0.1414,0.1418,398400.0],["2001-08-10",0.1423,0.1432,0.1409,0.1432,259200.0],["2001-08-13",0.1418,0.1422,0.139,0.14,470400.0],["2001-08-14",0.139,0.1404,0.1387,0.1395,912000.0],["2001-08-15",0.1394,0.1404,0.1353,0.1395,1068000.0],["2001-08-16",0.1392,0.1395,0.1367,0.1382,218400.0],["2001-08-17",0.1358,0.1358,0.1326,0.1344,837600.0],["2001-08-20",0.134,0.1362,0.1321,0.1358,544800.0],["2001-08-21",0.137,0.137,0.1324,0.1326,837600.0],["2001-08-22",0.1367,0.1367,0.133,0.1344,302400.0],["2001-08-23",0.1335,0.1335,0.1312,0.1312,705600.0],["2001-08-24",0.1293,0.1329,0.1293,0.1329,962400.0],["2001-08-27",0.132,0.132,0.127,0.128,436800.0],["2001-08-28",0.1289,0.1289,0.1262,0.1267,252000.0],["2001-08-29",0.1289,0.1296,0.1284,0.1289,249600.0],["2001-08-30",0.1275,0.128,0.1202,0.1275,410400.0],["2001-08-31",0.1261,0.1293,0.1248,0.1289,741600.0],["2001-09-04",0.1275,0.1293,0.1275,0.1284,470400.0],["2001-09-05",0.1285,0.1308,0.1285,0.1305,1039200.0],["2001-09-06",0.1303,0.1304,0.1287,0.1293,3511200.0],["2001-09-07",0.1281,0.1302,0.1281,0.1296,489600.0],["2001-09-10",0.1293,0.1293,0.1267,0.127,717600.0],["2001-09-17",0.1118,0.1155,0.1109,0.1155,979200.0],["2001-09-18",0.1164,0.1164,0.1108,0.1108,252000.0],["2001-09-19",0.1081,0.1099,0.1053,0.1053,3420000.0],["2001-09-20",0.1016,0.1016,0.0989,0.0998,1488000.0],["2001-09-21",0.0947,0.0975,0.0925,0.0925,974400.0],["2001-09-24",0.0928,0.0987,0.0928,0.0942,417600.0],["2001-09-25",0.0989,0.0998,0.0989,0.0993,1696800.0],["2001-09-26",0.0989,0.0989,0.0935,0.0935,403200.0],["2001-09-27",0.0933,0.0961,0.0924,0.0961,400800.0],["2001-09-28",0.0983,0.0984,0.0924,0.0924,348000.0],["2001-10-01",0.0938,0.0952,0.0924,0.0924,117600.0],["2001-10-02",0.0905,0.0905,0.0896,0.0897,1742400.0],["2001-10-03",0.0898,0.0915,0.0882,0.0904,811200.0],["2001-10-04",0.0909,0.091,0.0882,0.0889,1192800.0],["2001-10-05",0.0896,0.0896,0.0873,0.0886,1176000.0],["2001-10-08",0.0841,0.085,0.0841,0.0842,436800.0],["2001-10-09",0.0842,0.0856,0.0842,0.0855,806400.0],["2001-10-10",0.0855,0.0878,0.0841,0.0873,3292800.0],["2001-10-11",0.0882,0.0907,0.0882,0.0907,3247200.0],["2001-10-12",0.0905,0.0905,0.0905,0.0905,12000.0],["2001-10-15",0.0896,0.0924,0.0892,0.0923,1464000.0],["2001-10-16",0.0938,0.097,0.0916,0.0968,2940000.0],["2001-10-17",0.0979,0.0984,0.0942,0.0947,2390400.0],["2001-10-18",0.0924,0.0924,0.0892,0.0892,1360800.0],["2001-10-19",0.0892,0.0913,0.0892,0.0905,1663200.0],["2001-10-22",0.0906,0.0952,0.0905,0.0952,1471200.0],["2001-10-23",0.0955,0.0955,0.0905,0.0942,4444800.0],["2001-10-24",0.0924,0.0938,0.0924,0.0936,3091200.0],["2001-10-25",0.0924,0.097,0.0901,0.0952,1963200.0],["2001-10-26",0.097,0.0997,0.097,0.0994,1094400.0],["2001-10-29",0.0988,0.0988,0.0952,0.0956,280800.0],["2001-10-30",0.0947,0.0947,0.0938,0.0942,784800.0],["2001-10-31",0.0952,0.0956,0.0941,0.0951,439200.0],["2001-11-01",0.0952,0.097,0.0952,0.0956,235200.0],["2001-11-02",0.0978,0.0978,0.097,0.097,4800.0],["2001-11-05",0.1,0.1039,0.1,0.1033,2023200.0],["2001-11-06",0.1067,0.1081,0.1037,0.1073,1696800.0],["2001-11-07",0.1127,0.121,0.1123,0.1183,1596000.0],["2001-11-08",0.1201,0.1201,0.115,0.1185,1344000.0],["2001-11-09",0.1195,0.1204,0.1193,0.1193,914400.0],["2001-11-12",0.1183,0.1184,0.1183,0.1183,141600.0],["2001-11-13",0.1183,0.1242,0.1183,0.122,624000.0],["2001-11-14",0.1275,0.1275,0.122,0.1243,228000.0],["2001-11-15",0.1247,0.1247,0.1241,0.1242,84000.0],["2001-11-16",0.1242,0.128,0.1238,0.1256,775200.0],["2001-11-19",0.1317,0.1409,0.1317,0.1409,619200.0],["2001-11-20",0.1409,0.1409,0.1358,0.1359,2200800.0],["2001-11-21",0.1344,0.1344,0.1344,0.1344,19200.0],["2001-11-23",0.1361,0.1423,0.1361,0.1418,628800.0],["2001-11-26",0.1418,0.1445,0.1414,0.1423,885600.0],["2001-11-27",0.1438,0.1438,0.1404,0.1418,876000.0],["2001-11-28",0.1414,0.1414,0.1317,0.1349,1360800.0],["2001-11-29",0.1349,0.1358,0.1303,0.1347,964800.0],["2001-11-30",0.1284,0.1317,0.1275,0.1313,808800.0],["2001-12-03",0.1304,0.1387,0.1304,0.1387,297600.0],["2001-12-04",0.1395,0.1421,0.1349,0.1372,628800.0],["2001-12-05",0.1372,0.1433,0.1372,0.141,1437600.0],["2001-12-06",0.1414,0.1471,0.1404,0.1471,1039200.0],["2001-12-07",0.1478,0.1497,0.145,0.1497,2613600.0],["2001-12-10",0.1497,0.1561,0.1497,0.1561,266400.0],["2001-12-11",0.1552,0.157,0.1515,0.1518,432000.0],["2001-12-12",0.1538,0.1538,0.1492,0.1515,458400.0],["2001-12-13",0.1506,0.1506,0.1455,0.1467,357600.0],["2001-12-14",0.14,0.1409,0.1396,0.1404,638400.0],["2001-12-17",0.1414,0.1418,0.1386,0.1418,729600.0],["2001-12-18",0.1409,0.1464,0.1409,0.1464,2174400.0],["2001-12-19",0.1455,0.1474,0.1444,0.145,1272000.0],["2001-12-20",0.1423,0.1423,0.1386,0.139,343200.0],["2001-12-21",0.143,0.1431,0.1414,0.1423,348000.0],["2001-12-24",0.1409,0.1409,0.1406,0.1409,81600.0],["2001-12-26",0.1414,0.1455,0.1414,0.1452,189600.0],["2001-12-27",0.146,0.146,0.1445,0.145,2736000.0],["2001-12-28",0.145,0.1469,0.145,0.1462,621600.0],["2001-12-31",0.1472,0.1489,0.1472,0.1489,72000.0],["2002-01-02",0.1497,0.1497,0.1462,0.1477,1920000.0],["2002-01-03",0.1483,0.1492,0.145,0.1459,1442400.0],["2002-01-04",0.1464,0.1499,0.1464,0.1499,2592000.0],["2002-01-07",0.1478,0.1506,0.1469,0.1506,124800.0],["2002-01-08",0.1511,0.152,0.1487,0.152,1310400.0],["2002-01-09",0.152,0.152,0.1479,0.1506,1857600.0],["2002-01-10",0.1515,0.1589,0.1487,0.1543,1701600.0],["2002-01-11",0.1552,0.1612,0.1552,0.1608,1341600.0],["2002-01-14",0.1617,0.1691,0.158,0.1663,1339200.0],["2002-01-15",0.1672,0.1718,0.1663,0.1672,3763200.0],["2002-01-16",0.1663,0.1663,0.1584,0.1598,1898400.0],["2002-01-17",0.1599,0.1626,0.1598,0.1617,2040000.0],["2002-01-18",0.1626,0.1626,0.158,0.1626,1716000.0],["2002-01-22",0.1635,0.164,0.1552,0.1552,434400.0],["2002-01-23",0.1552,0.158,0.1513,0.1571,902400.0],["2002-01-24",0.1557,0.1561,0.1547,0.1554,1041600.0],["2002-01-25",0.1543,0.1547,0.1517,0.1543,1540800.0],["2002-01-28",0.1524,0.1534,0.149,0.1496,540000.0],["2002-01-29",0.1497,0.1497,0.1455,0.1455,1142400.0],["2002-01-30",0.1414,0.1446,0.1377,0.1446,1224000.0],["2002-01-31",0.1446,0.1453,0.1423,0.1439,343200.0],["2002-02-01",0.1446,0.1455,0.1434,0.1455,739200.0],["2002-02-04",0.1455,0.1455,0.1423,0.1432,444000.0],["2002-02-05",0.1437,0.1449,0.1432,0.1441,2616000.0],["2002-02-06",0.1455,0.1487,0.145,0.1478,4893600.0],["2002-02-07",0.1478,0.148,0.1414,0.1446,2013600.0],["2002-02-08",0.1455,0.1455,0.1411,0.1418,520800.0],["2002-02-11",0.1418,0.1427,0.139,0.14,415200.0],["2002-02-12",0.1409,0.1418,0.1401,0.1416,81600.0],["2002-02-13",0.1432,0.1455,0.1418,0.1455,1135200.0],["2002-02-14",0.1474,0.1541,0.1474,0.1535,775200.0],["2002-02-15",0.1557,0.1571,0.1535,0.1535,2200800.0],["2002-02-19",0.1442,0.1524,0.1442,0.1501,1118400.0],["2002-02-20",0.1501,0.1501,0.1446,0.1462,700800.0],["2002-02-21",0.1478,0.1497,0.1478,0.1487,1965600.0],["2002-02-22",0.1492,0.1492,0.1423,0.1483,1982400.0],["2002-02-25",0.1534,0.1594,0.1524,0.1593,3650400.0],["2002-02-26",0.1584,0.1593,0.1571,0.1584,801600.0],["2002-02-27",0.1594,0.1643,0.1594,0.1635,2462400.0],["2002-02-28",0.164,0.1718,0.164,0.1714,3631200.0],["2002-03-01",0.1691,0.1728,0.1686,0.1691,948000.0],["2002-03-04",0.1686,0.1699,0.1681,0.1698,1104000.0],["2002-03-05",0.1686,0.1709,0.1654,0.1658,1032000.0],["2002-03-06",0.1631,0.1636,0.1531,0.1617,2846400.0],["2002-03-07",0.1612,0.1654,0.1589,0.1654,1024800.0],["2002-03-08",0.1663,0.1728,0.1663,0.1726,756000.0],["2002-03-11",0.1728,0.1783,0.1728,0.1769,676800.0],["2002-03-12",0.1765,0.1861,0.1765,0.1858,741600.0],["2002-03-13",0.1857,0.1912,0.1857,0.1907,1399200.0],["2002-03-14",0.194,0.194,0.1931,0.1931,1723200.0],["2002-03-15",0.1923,0.1931,0.1917,0.1923,633600.0],["2002-03-18",0.1936,0.1939,0.1903,0.1903,144000.0],["2002-03-19",0.1903,0.1908,0.1885,0.1885,1843200.0],["2002-03-20",0.1885,0.1885,0.1867,0.1871,1207200.0],["2002-03-21",0.1874,0.1874,0.1802,0.1824,823200.0],["2002-03-22",0.1811,0.1811,0.1709,0.1759,1492800.0],["2002-03-25",0.1709,0.1774,0.1681,0.1692,1396800.0],["2002-03-26",0.1709,0.1725,0.1681,0.1709,4764000.0],["2002-03-27",0.1705,0.1718,0.1693,0.1705,1473600.0],["2002-03-28",0.1668,0.17,0.1662,0.1672,712800.0],["2002-04-01",0.1649,0.1728,0.164,0.1728,2431200.0],["2002-04-02",0.171,0.1726,0.1705,0.1711,2157600.0],["2002-04-03",0.1709,0.1709,0.1691,0.1691,177600.0],["2002-04-04",0.1691,0.1769,0.1688,0.1769,2716800.0],["2002-04-05",0.1788,0.1814,0.1774,0.1793,3597600.0],["2002-04-08",0.1797,0.1813,0.1782,0.1806,1264800.0],["2002-04-09",0.1792,0.1796,0.1783,0.1793,403200.0],["2002-04-10",0.1806,0.1825,0.1792,0.1806,873600.0],["2002-04-11",0.1848,0.1848,0.1828,0.1829,1358400.0],["2002-04-12",0.1846,0.1899,0.1846,0.1899,424800.0],["2002-04-15",0.1871,0.1875,0.1811,0.1824,520800.0],["2002-04-16",0.1834,0.1875,0.1834,0.1862,434400.0],["2002-04-17",0.1889,0.1945,0.1887,0.1924,1365600.0],["2002-04-18",0.1895,0.1895,0.1843,0.1848,2066400.0],["2002-04-19",0.1862,0.1862,0.1812,0.182,1432800.0],["2002-04-22",0.1821,0.183,0.1816,0.1828,880800.0],["2002-04-23",0.1829,0.183,0.1792,0.1792,669600.0],["2002-04-24",0.182,0.1829,0.1811,0.1811,4874400.0],["2002-04-25",0.1802,0.1811,0.1792,0.1792,679200.0],["2002-04-26",0.1792,0.1792,0.17,0.1705,1848000.0],["2002-04-29",0.1705,0.1765,0.1705,0.1755,960000.0],["2002-04-30",0.1774,0.1847,0.1774,0.182,357600.0],["2002-05-01",0.1815,0.182,0.1802,0.182,100800.0],["2002-05-02",0.1778,0.1783,0.1755,0.1765,1509600.0],["2002-05-03",0.1746,0.175,0.1717,0.1737,1608000.0],["2002-05-06",0.1691,0.1695,0.1603,0.1631,7908000.0],["2002-05-07",0.1649,0.1663,0.1585,0.1663,10836000.0],["2002-05-08",0.1663,0.1699,0.1653,0.1686,7872000.0],["2002-05-09",0.1682,0.1682,0.1524,0.1524,748800.0],["2002-05-10",0.1543,0.1617,0.1543,0.1608,772800.0],["2002-05-13",0.1621,0.1649,0.161,0.164,2884800.0],["2002-05-14",0.1635,0.1701,0.1635,0.1701,878400.0],["2002-05-15",0.1678,0.1764,0.1678,0.1758,6040800.0],["2002-05-16",0.1788,0.1949,0.1788,0.1843,4922400.0],["2002-05-17",0.1845,0.1866,0.1811,0.1811,3206400.0],["2002-05-20",0.1828,0.1828,0.1807,0.1815,794400.0],["2002-05-21",0.1838,0.1839,0.1823,0.1826,2664000.0],["2002-05-22",0.1829,0.1829,0.1747,0.1755,1519200.0],["2002-05-23",0.1714,0.1789,0.1714,0.1783,974400.0],["2002-05-24",0.1825,0.1825,0.178,0.1783,1910400.0],["2002-05-28",0.1825,0.1825,0.1718,0.1768,1951200.0],["2002-05-29",0.1774,0.1776,0.1759,0.1769,1245600.0],["2002-05-30",0.1774,0.1783,0.1767,0.1783,307200.0],["2002-05-31",0.1769,0.1773,0.1742,0.1742,892800.0],["2002-06-03",0.1746,0.1754,0.1695,0.1695,460800.0],["2002-06-04",0.1686,0.1691,0.168,0.168,1036800.0],["2002-06-05",0.1681,0.1681,0.1635,0.1635,115200.0],["2002-06-06",0.1621,0.1631,0.1524,0.1524,1672800.0],["2002-06-07",0.1515,0.1552,0.1515,0.1547,1204800.0],["2002-06-10",0.1594,0.1622,0.1589,0.1622,1560000.0],["2002-06-11",0.1643,0.1643,0.1533,0.1533,1298400.0],["2002-06-12",0.1506,0.1543,0.1467,0.1467,1660800.0],["2002-06-13",0.1505,0.1526,0.1497,0.1526,2035200.0],["2002-06-14",0.1513,0.1513,0.1478,0.1487,2431200.0],["2002-06-17",0.1497,0.1578,0.1497,0.1578,578400.0],["2002-06-18",0.1589,0.1589,0.1533,0.1543,208800.0],["2002-06-19",0.1529,0.1544,0.1506,0.152,2678400.0],["2002-06-20",0.1506,0.1506,0.1371,0.1381,777600.0],["2002-06-21",0.1381,0.1381,0.1208,0.1208,1094400.0],["2002-06-24",0.1229,0.129,0.122,0.1275,813600.0],["2002-06-25",0.1307,0.1307,0.1247,0.1301,1118400.0],["2002-06-26",0.1301,0.1317,0.1289,0.1303,516000.0],["2002-06-27",0.1363,0.1441,0.1358,0.1427,5556000.0],["2002-06-28",0.1423,0.1475,0.1423,0.1463,4135200.0],["2002-07-01",0.1474,0.1499,0.1423,0.1423,1104000.0],["2002-07-02",0.1432,0.1568,0.1432,0.1557,1843200.0],["2002-07-03",0.1543,0.1589,0.1498,0.1515,5251200.0],["2002-07-05",0.1546,0.1576,0.1538,0.1552,2412000.0],["2002-07-08",0.1529,0.1538,0.1515,0.1515,2025600.0],["2002-07-09",0.1522,0.1553,0.1522,0.1526,1929600.0],["2002-07-10",0.1539,0.1539,0.1478,0.1478,1627200.0],["2002-07-11",0.1479,0.1487,0.146,0.1474,1980000.0],["2002-07-12",0.1483,0.1487,0.139,0.1441,4166400.0],["2002-07-15",0.1432,0.1478,0.1432,0.1478,2649600.0],["2002-07-16",0.1478,0.1511,0.1478,0.1501,5428800.0],["2002-07-17",0.1681,0.1766,0.1649,0.1709,16718400.0],["2002-07-18",0.1808,0.1857,0.1792,0.1815,17913600.0],["2002-07-19",0.1765,0.1792,0.1686,0.17,9316800.0],["2002-07-22",0.1718,0.1718,0.1594,0.1594,4240800.0],["2002-07-23",0.1595,0.1595,0.1501,0.1506,6756000.0],["2002-07-24",0.1382,0.1478,0.1379,0.1475,4624800.0],["2002-07-25",0.1457,0.1467,0.1424,0.1445,5448000.0],["2002-07-26",0.1446,0.1446,0.134,0.134,4113600.0],["2002-07-29",0.1344,0.1349,0.1224,0.1252,5208000.0],["2002-07-30",0.122,0.122,0.1053,0.107,6384000.0],["2002-07-31",0.1133,0.1183,0.1117,0.1141,5719200.0],["2002-08-01",0.1146,0.1162,0.1117,0.1162,3439200.0],["2002-08-02",0.1201,0.122,0.1173,0.1205,6242400.0],["2002-08-05",0.1155,0.1156,0.1043,0.1043,4413600.0],["2002-08-06",0.1044,0.1116,0.104,0.1113,1545600.0],["2002-08-07",0.1135,0.1156,0.1086,0.1136,5688000.0],["2002-08-08",0.1303,0.1336,0.127,0.1322,7713600.0],["2002-08-09",0.133,0.133,0.1267,0.1277,5870400.0],["2002-08-12",0.12,0.1243,0.12,0.1215,285600.0],["2002-08-13",0.1159,0.1173,0.1132,0.1132,2587200.0],["2002-08-14",0.1136,0.114,0.1017,0.1081,5628000.0],["2002-08-15",0.109,0.109,0.1007,0.1007,2695200.0],["2002-08-16",0.105,0.1136,0.105,0.1132,1459200.0],["2002-08-19",0.1141,0.1192,0.1136,0.1187,847200.0],["2002-08-20",0.1187,0.1195,0.1178,0.1195,391200.0],["2002-08-21",0.1201,0.1229,0.1201,0.1229,708000.0],["2002-08-22",0.1227,0.1233,0.121,0.1221,4644000.0],["2002-08-23",0.1217,0.1261,0.1215,0.1261,585600.0],["2002-08-26",0.128,0.1289,0.1256,0.127,2433600.0],["2002-08-27",0.1261,0.127,0.1238,0.1247,768000.0],["2002-08-28",0.1238,0.1238,0.1224,0.1235,237600.0],["2002-08-29",0.1206,0.1261,0.1203,0.1256,912000.0],["2002-08-30",0.1244,0.1265,0.1225,0.1229,1732800.0],["2002-09-03",0.1183,0.1183,0.1141,0.1141,1668000.0],["2002-09-04",0.1132,0.1146,0.1123,0.1146,3945600.0],["2002-09-05",0.1136,0.1146,0.1118,0.1146,2731200.0],["2002-09-06",0.1136,0.1136,0.111,0.1127,2769600.0],["2002-09-09",0.1127,0.1147,0.1127,0.1146,4951200.0],["2002-09-10",0.1146,0.1146,0.1099,0.1127,6136800.0],["2002-09-11",0.1136,0.1179,0.1136,0.1173,2203200.0],["2002-09-12",0.1155,0.1155,0.1129,0.1131,561600.0],["2002-09-13",0.1127,0.1146,0.1123,0.1146,904800.0],["2002-09-16",0.1113,0.1114,0.1062,0.1081,2061600.0],["2002-09-17",0.1076,0.1086,0.1044,0.106,554400.0],["2002-09-18",0.1016,0.1016,0.097,0.0983,552000.0],["2002-09-19",0.097,0.0989,0.0965,0.0966,1051200.0],["2002-09-20",0.0972,0.0972,0.0896,0.0961,8424000.0],["2002-09-23",0.0921,0.0921,0.0831,0.085,4449600.0],["2002-09-24",0.085,0.0855,0.0836,0.0855,2935200.0],["2002-09-25",0.0856,0.0887,0.0836,0.0887,1480800.0],["2002-09-26",0.0892,0.0896,0.0878,0.0878,2097600.0],["2002-09-27",0.0831,0.0844,0.0774,0.0779,2169600.0],["2002-09-30",0.0767,0.0767,0.0725,0.0753,3266400.0],["2002-10-01",0.0762,0.0808,0.0752,0.0802,1368000.0],["2002-10-02",0.0808,0.0808,0.0744,0.0748,2937600.0],["2002-10-03",0.0744,0.0795,0.0739,0.0785,343200.0],["2002-10-04",0.0808,0.0851,0.0808,0.0841,1821600.0],["2002-10-07",0.0831,0.0842,0.0822,0.0822,398400.0],["2002-10-08",0.0818,0.0822,0.0758,0.0759,6424800.0],["2002-10-09",0.0739,0.0744,0.0721,0.0721,2673600.0],["2002-10-10",0.0725,0.0758,0.0721,0.0757,681600.0],["2002-10-11",0.0771,0.0803,0.0771,0.0791,804000.0],["2002-10-14",0.0762,0.0762,0.0741,0.0752,271200.0],["2002-10-15",0.0767,0.0781,0.0766,0.0767,1101600.0],["2002-10-16",0.0767,0.0767,0.0711,0.0716,2755200.0],["2002-10-17",0.0734,0.079,0.0734,0.079,2217600.0],["2002-10-18",0.0793,0.0817,0.0785,0.0813,2724000.0],["2002-10-21",0.0799,0.0841,0.0797,0.084,1060800.0],["2002-10-22",0.0822,0.0924,0.0822,0.0924,2779200.0],["2002-10-23",0.0902,0.0978,0.0901,0.0975,3096000.0],["2002-10-24",0.1002,0.1002,0.097,0.0979,991200.0],["2002-10-25",0.097,0.0988,0.0952,0.097,2690400.0],["2002-10-28",0.0978,0.0984,0.0956,0.0984,1910400.0],["2002-10-29",0.0984,0.0984,0.0924,0.0926,2275200.0],["2002-10-30",0.0916,0.0979,0.0916,0.0959,1396800.0],["2002-10-31",0.0963,0.0984,0.0924,0.0929,3458400.0],["2002-11-01",0.0934,0.0965,0.0924,0.0952,1245600.0],["2002-11-04",0.1004,0.1005,0.0969,0.097,1396800.0],["2002-11-05",0.0979,0.1002,0.0979,0.0993,2224800.0],["2002-11-06",0.0989,0.0989,0.0961,0.0978,991200.0],["2002-11-07",0.1001,0.103,0.1001,0.1021,2373600.0],["2002-11-08",0.1071,0.1081,0.0989,0.1061,5169600.0],["2002-11-11",0.1061,0.1062,0.1026,0.103,1106400.0],["2002-11-12",0.1016,0.1026,0.099,0.0996,559200.0],["2002-11-13",0.0947,0.1086,0.0928,0.1086,13701600.0],["2002-11-14",0.1081,0.1132,0.1075,0.1132,11426400.0],["2002-11-15",0.1122,0.1122,0.1122,0.1122,9600.0],["2002-11-18",0.1146,0.1187,0.1141,0.1179,6427200.0],["2002-11-19",0.1164,0.1195,0.1155,0.1183,9004800.0],["2002-11-20",0.1183,0.1201,0.117,0.1201,1840800.0],["2002-11-21",0.1224,0.1247,0.1224,0.1238,3136800.0],["2002-11-22",0.1206,0.1207,0.1192,0.1198,379200.0],["2002-11-25",0.1192,0.1193,0.1164,0.1173,1360800.0],["2002-11-26",0.1164,0.1164,0.1146,0.1155,10248000.0],["2002-11-27",0.1164,0.1194,0.1164,0.1192,1372800.0],["2002-11-29",0.1201,0.1243,0.1201,0.1233,5112000.0],["2002-12-02",0.1247,0.1263,0.1233,0.1249,6076800.0],["2002-12-03",0.1215,0.1243,0.121,0.1243,3028800.0],["2002-12-04",0.1202,0.1233,0.1201,0.1233,6544800.0],["2002-12-05",0.1229,0.1238,0.1215,0.1224,5551200.0],["2002-12-06",0.1234,0.1248,0.1229,0.1242,796800.0],["2002-12-09",0.1224,0.123,0.1224,0.1224,1221600.0],["2002-12-10",0.1224,0.1238,0.1201,0.1201,895200.0],["2002-12-11",0.1212,0.1238,0.1212,0.1232,276000.0],["2002-12-12",0.1256,0.1256,0.1238,0.1252,880800.0],["2002-12-13",0.1247,0.1284,0.1247,0.1274,8426400.0],["2002-12-16",0.1305,0.1357,0.1305,0.1357,5512800.0],["2002-12-17",0.1363,0.1366,0.1321,0.1335,9110400.0],["2002-12-18",0.133,0.133,0.1313,0.133,542400.0],["2002-12-19",0.1293,0.1349,0.1293,0.1327,3432000.0],["2002-12-20",0.1386,0.1386,0.1314,0.1321,3362400.0],["2002-12-23",0.133,0.133,0.1245,0.1281,3432000.0],["2002-12-24",0.1281,0.1281,0.1281,0.1281,0.0],["2002-12-26",0.1275,0.1284,0.127,0.128,513600.0],["2002-12-27",0.1302,0.1307,0.1284,0.1303,2925600.0],["2002-12-30",0.1321,0.1334,0.1317,0.1328,2102400.0],["2002-12-31",0.1324,0.1325,0.1324,0.1325,21600.0],["2003-01-02",0.134,0.1349,0.1338,0.1339,1915200.0],["2003-01-03",0.1382,0.1382,0.1353,0.1358,1996800.0],["2003-01-06",0.1386,0.1414,0.1386,0.141,4039200.0],["2003-01-07",0.1439,0.1454,0.1427,0.1441,5505600.0],["2003-01-08",0.1441,0.1474,0.1427,0.1432,2932800.0],["2003-01-09",0.1478,0.152,0.1469,0.1511,4629600.0],["2003-01-10",0.154,0.1572,0.154,0.1547,6501600.0],["2003-01-13",0.1511,0.1514,0.1493,0.1511,1044000.0],["2003-01-14",0.1511,0.1511,0.1493,0.1501,1209600.0],["2003-01-15",0.1497,0.1517,0.1481,0.1499,1394400.0],["2003-01-16",0.1489,0.1489,0.1455,0.1455,465600.0],["2003-01-17",0.1432,0.1455,0.141,0.1446,1089600.0],["2003-01-21",0.1455,0.1456,0.1409,0.1451,2436000.0],["2003-01-22",0.1441,0.1455,0.1423,0.1431,1946400.0],["2003-01-23",0.1441,0.1454,0.1404,0.1413,1884000.0],["2003-01-24",0.1406,0.1406,0.1365,0.1366,19749600.0],["2003-01-27",0.136,0.1372,0.1342,0.1358,3861600.0],["2003-01-28",0.14,0.1405,0.1373,0.1396,1780800.0],["2003-01-29",0.1403,0.1427,0.1395,0.1427,1848000.0],["2003-01-30",0.1428,0.1464,0.1423,0.1446,2860800.0],["2003-01-31",0.1455,0.1542,0.1455,0.1524,3357600.0],["2003-02-03",0.1547,0.1564,0.1538,0.1563,4015200.0],["2003-02-04",0.152,0.1534,0.1506,0.1516,2635200.0],["2003-02-05",0.1524,0.1594,0.1524,0.1583,1836000.0],["2003-02-06",0.1561,0.1598,0.1552,0.1595,2277600.0],["2003-02-07",0.1598,0.1603,0.156,0.1561,3439200.0],["2003-02-10",0.1558,0.1617,0.1558,0.1604,1867200.0],["2003-02-11",0.1654,0.1695,0.1654,0.1693,3386400.0],["2003-02-12",0.1686,0.1713,0.164,0.164,3619200.0],["2003-02-13",0.1571,0.1588,0.1524,0.1543,4716000.0],["2003-02-14",0.1514,0.1566,0.1469,0.1566,3012000.0],["2003-02-18",0.1613,0.1662,0.1613,0.1649,883200.0],["2003-02-19",0.1649,0.1661,0.163,0.1633,1454400.0],["2003-02-20",0.1633,0.1695,0.1633,0.1677,3736800.0],["2003-02-21",0.1654,0.1658,0.1526,0.1529,6112800.0],["2003-02-24",0.1535,0.1552,0.1483,0.1541,6936000.0],["2003-02-25",0.1524,0.1538,0.1504,0.1534,2433600.0],["2003-02-26",0.1552,0.1612,0.1552,0.1603,2155200.0],["2003-02-27",0.1598,0.1645,0.1598,0.1645,2388000.0],["2003-02-28",0.1635,0.1635,0.158,0.1584,18055200.0],["2003-03-03",0.1585,0.1598,0.158,0.158,355200.0],["2003-03-04",0.1603,0.1603,0.1555,0.1555,391200.0],["2003-03-05",0.1555,0.1556,0.1538,0.1538,2611200.0],["2003-03-06",0.1556,0.158,0.1549,0.1563,4660800.0],["2003-03-07",0.1524,0.1561,0.1524,0.1543,2236800.0],["2003-03-10",0.151,0.1511,0.1493,0.1504,1675200.0],["2003-03-11",0.1504,0.1566,0.1504,0.1557,2035200.0],["2003-03-12",0.1571,0.1594,0.1552,0.1594,5287200.0],["2003-03-13",0.1608,0.1608,0.1548,0.1561,4372800.0],["2003-03-14",0.1569,0.1569,0.1539,0.1552,2097600.0],["2003-03-17",0.1552,0.1594,0.1551,0.1584,2980800.0],["2003-03-18",0.1602,0.1617,0.1594,0.1598,1636800.0],["2003-03-19",0.1599,0.162,0.159,0.1609,1327200.0],["2003-03-20",0.1608,0.1663,0.1603,0.1662,2491200.0],["2003-03-21",0.1689,0.1775,0.1689,0.1749,1932000.0],["2003-03-24",0.1712,0.1712,0.1672,0.1685,3763200.0],["2003-03-25",0.1685,0.1792,0.1662,0.1772,6660000.0],["2003-03-26",0.182,0.182,0.1755,0.1786,3076800.0],["2003-03-27",0.1742,0.1776,0.1723,0.1765,5863200.0],["2003-03-28",0.1746,0.1836,0.1746,0.1825,3770400.0],["2003-03-31",0.1849,0.1857,0.1768,0.1774,7032000.0],["2003-04-01",0.1783,0.1792,0.1728,0.1765,20721600.0],["2003-04-02",0.1778,0.1884,0.1778,0.182,24849600.0],["2003-04-03",0.1821,0.1843,0.1807,0.1842,1612800.0],["2003-04-04",0.1839,0.1839,0.1792,0.1825,2258400.0],["2003-04-07",0.1866,0.1868,0.1802,0.1806,2467200.0],["2003-04-08",0.182,0.1863,0.1802,0.1832,2215200.0],["2003-04-09",0.1839,0.1931,0.1839,0.1878,2863200.0],["2003-04-10",0.1879,0.1922,0.1871,0.1903,3768000.0],["2003-04-11",0.1922,0.1959,0.1922,0.1926,3878400.0],["2003-04-14",0.194,0.1986,0.1931,0.1985,976800.0],["2003-04-15",0.1986,0.2007,0.195,0.2001,2078400.0],["2003-04-16",0.2007,0.2007,0.1928,0.1972,6429600.0],["2003-04-17",0.2,0.2028,0.1981,0.2028,4531200.0],["2003-04-21",0.2037,0.2037,0.2014,0.2028,256800.0],["2003-04-22",0.1977,0.199,0.195,0.197,1564800.0],["2003-04-23",0.198,0.202,0.197,0.2009,3237600.0],["2003-04-24",0.2024,0.2065,0.1982,0.1982,6211200.0],["2003-04-25",0.2004,0.2039,0.1987,0.2033,3436800.0],["2003-04-28",0.2036,0.212,0.2023,0.2111,2664000.0],["2003-04-29",0.2148,0.2168,0.2141,0.2142,6256800.0],["2003-04-30",0.2162,0.2189,0.2126,0.2126,5901600.0],["2003-05-01",0.2106,0.2172,0.2106,0.2139,628800.0],["2003-05-02",0.2161,0.2221,0.2161,0.2188,3576000.0],["2003-05-05",0.2199,0.2221,0.2139,0.2146,3703200.0],["2003-05-06",0.2155,0.2185,0.2144,0.2163,2424000.0],["2003-05-07",0.2188,0.2309,0.2188,0.2308,2841600.0],["2003-05-08",0.2293,0.2343,0.2291,0.2312,1862400.0],["2003-05-09",0.233,0.2352,0.2269,0.2298,1663200.0],["2003-05-12",0.2276,0.2276,0.2249,0.2269,1608000.0],["2003-05-13",0.2282,0.2304,0.2224,0.2227,4094400.0],["2003-05-14",0.2221,0.2221,0.2187,0.2195,1732800.0],["2003-05-15",0.2194,0.2205,0.2067,0.2073,3393600.0],["2003-05-16",0.2077,0.2084,0.2001,0.2084,5049600.0],["2003-05-19",0.2029,0.2034,0.1991,0.2001,1629600.0],["2003-05-20",0.2009,0.2056,0.2009,0.2046,3676800.0],["2003-05-21",0.2087,0.2161,0.2063,0.2154,2846400.0],["2003-05-22",0.2139,0.2163,0.2124,0.215,6230400.0],["2003-05-23",0.2144,0.2155,0.2117,0.2144,1910400.0],["2003-05-27",0.204,0.2089,0.2024,0.2089,11901600.0],["2003-05-28",0.2089,0.209,0.2081,0.2084,4912800.0],["2003-05-29",0.211,0.2144,0.2109,0.2122,3259200.0],["2003-05-30",0.2095,0.2102,0.2056,0.2095,2376000.0],["2003-06-02",0.2117,0.2117,0.205,0.2062,924000.0],["2003-06-03",0.2067,0.2133,0.2067,0.2133,3187200.0],["2003-06-04",0.2168,0.2252,0.2168,0.2221,2671200.0],["2003-06-05",0.2227,0.2382,0.222,0.2359,4881600.0],["2003-06-06",0.2419,0.2419,0.232,0.232,1989600.0],["2003-06-09",0.2324,0.239,0.2311,0.237,3609600.0],["2003-06-10",0.2375,0.2408,0.2364,0.237,1968000.0],["2003-06-11",0.2353,0.2419,0.2329,0.2391,2325600.0],["2003-06-12",0.237,0.2441,0.2331,0.2441,2743200.0],["2003-06-13",0.2419,0.2507,0.241,0.2501,4725600.0],["2003-06-16",0.2501,0.2563,0.2482,0.2551,1922400.0],["2003-06-17",0.2563,0.2606,0.2551,0.2598,1732800.0],["2003-06-18",0.2585,0.2607,0.2499,0.2562,2892000.0],["2003-06-19",0.2562,0.2593,0.2552,0.2582,1111200.0],["2003-06-20",0.252,0.2548,0.2485,0.2548,2812800.0],["2003-06-23",0.2529,0.2529,0.2468,0.2512,2935200.0],["2003-06-24",0.2529,0.2551,0.2463,0.2471,1380000.0],["2003-06-25",0.2493,0.2543,0.249,0.251,2486400.0],["2003-06-26",0.2518,0.2584,0.25,0.2584,1476000.0],["2003-06-27",0.2589,0.272,0.2589,0.2694,2733600.0],["2003-06-30",0.2666,0.2742,0.2663,0.2728,1569600.0],["2003-07-01",0.271,0.271,0.2644,0.2658,979200.0],["2003-07-02",0.2663,0.2721,0.2655,0.2698,1473600.0],["2003-07-03",0.2688,0.2688,0.2672,0.2683,988800.0],["2003-07-07",0.2699,0.2702,0.2677,0.2702,1454400.0],["2003-07-08",0.268,0.2782,0.268,0.2782,1228800.0],["2003-07-09",0.2771,0.2815,0.2771,0.281,516000.0],["2003-07-10",0.2726,0.2828,0.2716,0.2828,1166400.0],["2003-07-11",0.2826,0.2834,0.2771,0.2774,1178400.0],["2003-07-14",0.2766,0.2793,0.2765,0.2782,3549600.0],["2003-07-15",0.2792,0.2792,0.273,0.2749,2908800.0],["2003-07-16",0.2736,0.2736,0.2666,0.2721,436800.0],["2003-07-17",0.2721,0.2765,0.2717,0.2749,1329600.0],["2003-07-18",0.2749,0.2771,0.2736,0.2749,1723200.0],["2003-07-21",0.2749,0.2858,0.2748,0.2848,1843200.0],["2003-07-22",0.2842,0.2872,0.2842,0.2859,1226400.0],["2003-07-23",0.287,0.2886,0.2804,0.283,1428000.0],["2003-07-24",0.2841,0.2876,0.2815,0.2873,2937600.0],["2003-07-25",0.2894,0.2908,0.2886,0.2897,4970400.0],["2003-07-28",0.2892,0.2958,0.2892,0.2958,5272800.0],["2003-07-29",0.2941,0.2954,0.2925,0.2936,4754400.0],["2003-07-30",0.2936,0.2936,0.2848,0.2864,2066400.0],["2003-07-31",0.2903,0.2995,0.2903,0.2995,3165600.0],["2003-08-01",0.2961,0.2961,0.2932,0.2941,4852800.0],["2003-08-04",0.2853,0.2853,0.275,0.2782,4437600.0],["2003-08-05",0.2771,0.2838,0.2771,0.2805,2865600.0],["2003-08-06",0.2831,0.2831,0.2751,0.2783,3967200.0],["2003-08-07",0.2783,0.2969,0.2783,0.2962,3688800.0],["2003-08-08",0.2962,0.2963,0.2941,0.2957,3681600.0],["2003-08-11",0.2956,0.3038,0.2947,0.3038,2025600.0],["2003-08-12",0.3079,0.3145,0.3068,0.3101,4977600.0],["2003-08-13",0.3101,0.3189,0.3079,0.3174,3914400.0],["2003-08-14",0.3123,0.3178,0.309,0.3178,2359200.0],["2003-08-15",0.3167,0.3234,0.3145,0.3227,499200.0],["2003-08-18",0.3278,0.3279,0.3167,0.3172,1288800.0],["2003-08-19",0.3205,0.3238,0.3205,0.3217,3763200.0],["2003-08-20",0.32,0.3299,0.3184,0.3282,2325600.0],["2003-08-21",0.3283,0.3491,0.3283,0.3486,4725600.0],["2003-08-22",0.3486,0.3536,0.3465,0.352,3376800.0],["2003-08-25",0.3547,0.3628,0.3547,0.3578,2227200.0],["2003-08-26",0.3592,0.37,0.3592,0.3659,1149600.0],["2003-08-27",0.3668,0.3668,0.3464,0.3554,4128000.0],["2003-08-28",0.3547,0.359,0.3436,0.3579,4188000.0],["2003-08-29",0.3568,0.3696,0.3551,0.3683,2992800.0],["2003-09-02",0.3678,0.3683,0.3628,0.3667,2102400.0],["2003-09-03",0.3716,0.3884,0.3716,0.3834,2191200.0],["2003-09-04",0.387,0.4008,0.387,0.3914,4202400.0],["2003-09-05",0.3947,0.3947,0.384,0.3885,2577600.0],["2003-09-08",0.3969,0.3987,0.3773,0.3782,3816000.0],["2003-09-09",0.3639,0.3683,0.3584,0.3584,1615200.0],["2003-09-10",0.3631,0.3645,0.3595,0.3617,9129600.0],["2003-09-11",0.3672,0.3738,0.3672,0.3711,5150400.0],["2003-09-12",0.3744,0.3914,0.373,0.3848,2049600.0],["2003-09-15",0.3826,0.3865,0.3776,0.378,2908800.0],["2003-09-16",0.3793,0.3793,0.3738,0.3738,1934400.0],["2003-09-17",0.3815,0.3875,0.3793,0.3869,1500000.0],["2003-09-18",0.3931,0.4068,0.3931,0.4002,2995200.0],["2003-09-19",0.3997,0.3997,0.3951,0.3959,1041600.0],["2003-09-22",0.3875,0.3892,0.3859,0.3877,1531200.0],["2003-09-23",0.3897,0.3902,0.3824,0.3845,1060800.0],["2003-09-24",0.3848,0.3859,0.3727,0.3737,2188800.0],["2003-09-25",0.3741,0.3741,0.353,0.3573,2378400.0],["2003-09-26",0.3573,0.37,0.3573,0.3619,1036800.0],["2003-09-29",0.3617,0.3788,0.3617,0.3773,952800.0],["2003-09-30",0.3843,0.3969,0.3843,0.3906,4466400.0],["2003-10-01",0.3969,0.4079,0.3969,0.403,1761600.0],["2003-10-02",0.4019,0.4195,0.4002,0.4123,1900800.0],["2003-10-03",0.4178,0.4316,0.4178,0.4288,3352800.0],["2003-10-06",0.4288,0.4475,0.4287,0.4421,3343200.0],["2003-10-07",0.4421,0.4615,0.4399,0.4581,5032800.0],["2003-10-08",0.4772,0.4909,0.4624,0.4644,3722400.0],["2003-10-09",0.4398,0.46,0.4385,0.4508,13420800.0],["2003-10-10",0.4459,0.45,0.4407,0.4452,3345600.0],["2003-10-13",0.4453,0.453,0.4442,0.4506,3626400.0],["2003-10-14",0.4517,0.4563,0.4486,0.4563,3391200.0],["2003-10-15",0.4541,0.4547,0.4475,0.4481,2901600.0],["2003-10-16",0.4508,0.4547,0.4487,0.453,4221600.0],["2003-10-17",0.4519,0.4633,0.4508,0.4552,1752000.0],["2003-10-20",0.4569,0.4607,0.4514,0.4596,2313600.0],["2003-10-21",0.4706,0.4761,0.4581,0.4591,1552800.0],["2003-10-22",0.4591,0.4591,0.4508,0.454,1108800.0],["2003-10-23",0.4382,0.4459,0.4382,0.4426,3110400.0],["2003-10-24",0.4422,0.4427,0.4349,0.4418,2680800.0],["2003-10-27",0.4437,0.445,0.4389,0.443,1197600.0],["2003-10-28",0.4436,0.4562,0.4436,0.4554,1984800.0],["2003-10-29",0.4547,0.4586,0.4459,0.4508,3410400.0],["2003-10-30",0.4525,0.4583,0.4481,0.4574,5095200.0],["2003-10-31",0.4574,0.4574,0.4492,0.4536,2620800.0],["2003-11-03",0.4558,0.4717,0.4558,0.4717,1696800.0],["2003-11-04",0.4706,0.4725,0.4679,0.472,1560000.0],["2003-11-05",0.4647,0.4647,0.453,0.4571,2935200.0],["2003-11-06",0.4519,0.4519,0.4439,0.4492,3163200.0],["2003-11-07",0.447,0.447,0.4398,0.442,4053600.0],["2003-11-10",0.4255,0.4321,0.4255,0.4308,3602400.0],["2003-11-11",0.4305,0.4445,0.43,0.4398,2004000.0],["2003-11-12",0.4436,0.4541,0.4436,0.4536,852000.0],["2003-11-13",0.464,0.4668,0.4554,0.4617,2428800.0],["2003-11-14",0.4739,0.4806,0.4739,0.4774,1958400.0],["2003-11-17",0.4794,0.4794,0.4683,0.4684,3398400.0],["2003-11-18",0.4761,0.478,0.4574,0.4607,1802400.0],["2003-11-19",0.4541,0.4542,0.447,0.4493,3523200.0],["2003-11-20",0.4558,0.4585,0.4547,0.4551,3206400.0],["2003-11-21",0.4563,0.458,0.4536,0.4561,2059200.0],["2003-11-24",0.4561,0.458,0.451,0.4552,2664000.0],["2003-11-25",0.4563,0.4718,0.4561,0.4679,5959200.0],["2003-11-26",0.4684,0.4684,0.4613,0.4673,1797600.0],["2003-11-28",0.4851,0.4948,0.4851,0.4947,1749600.0],["2003-12-01",0.507,0.5124,0.5058,0.5113,2352000.0],["2003-12-02",0.5085,0.5182,0.5085,0.5179,3518400.0],["2003-12-03",0.5106,0.5106,0.4949,0.4978,3194400.0],["2003-12-04",0.4926,0.4926,0.4755,0.4826,2517600.0],["2003-12-05",0.4876,0.5058,0.4876,0.5028,4435200.0],["2003-12-08",0.5107,0.5293,0.5063,0.5245,11630400.0],["2003-12-09",0.53,0.5355,0.5236,0.5312,3381600.0],["2003-12-10",0.5256,0.5284,0.5173,0.5183,4497600.0],["2003-12-11",0.5201,0.5287,0.5189,0.528,1761600.0],["2003-12-12",0.5245,0.5245,0.5135,0.5228,3880800.0],["2003-12-15",0.5267,0.5289,0.5092,0.5113,4346400.0],["2003-12-16",0.5106,0.5168,0.5037,0.5101,2923200.0],["2003-12-17",0.5113,0.515,0.5073,0.5133,1744800.0],["2003-12-18",0.5047,0.5327,0.5031,0.5315,3432000.0],["2003-12-19",0.5315,0.5342,0.5256,0.5314,3340800.0],["2003-12-22",0.5344,0.5566,0.5344,0.5564,3009600.0],["2003-12-23",0.5608,0.5764,0.5448,0.5508,5414400.0],["2003-12-24",0.5509,0.5545,0.5509,0.5544,249600.0],["2003-12-26",0.5619,0.5712,0.5608,0.5712,21583200.0],["2003-12-29",0.5817,0.6118,0.5791,0.6071,5236800.0],["2003-12-30",0.6071,0.6168,0.5887,0.5895,3744000.0],["2003-12-31",0.5895,0.5981,0.5864,0.5894,708000.0],["2004-01-02",0.5866,0.6078,0.5852,0.6047,2020800.0],["2004-01-05",0.6377,0.6674,0.6365,0.6664,7437600.0],["2004-01-06",0.6652,0.6741,0.657,0.6571,3609600.0],["2004-01-07",0.6597,0.6691,0.6449,0.6471,4303200.0],["2004-01-08",0.6423,0.6658,0.6423,0.6623,2959200.0],["2004-01-09",0.6669,0.7004,0.663,0.6927,5985600.0],["2004-01-12",0.6955,0.7195,0.6724,0.6752,10672800.0],["2004-01-13",0.6707,0.6762,0.6273,0.6273,9016800.0],["2004-01-14",0.6267,0.6487,0.6093,0.6345,9362400.0],["2004-01-15",0.6411,0.6485,0.6185,0.6224,6415200.0],["2004-01-16",0.626,0.6388,0.6253,0.6351,4130400.0],["2004-01-20",0.6531,0.6558,0.6399,0.6401,4413600.0],["2004-01-21",0.6295,0.6533,0.6245,0.6533,2611200.0],["2004-01-22",0.6449,0.6511,0.6322,0.6403,3470400.0],["2004-01-23",0.641,0.6465,0.6355,0.6395,2352000.0],["2004-01-26",0.6443,0.6542,0.6311,0.6498,2752800.0],["2004-01-27",0.6531,0.6849,0.6365,0.6773,8947200.0],["2004-01-28",0.6768,0.6768,0.6377,0.6388,4094400.0],["2004-01-29",0.6277,0.6277,0.5883,0.6014,11114400.0],["2004-01-30",0.5996,0.6306,0.5996,0.6135,6784800.0],["2004-02-02",0.6025,0.6095,0.5883,0.5994,4975200.0],["2004-02-03",0.6124,0.6405,0.6119,0.6366,6084000.0],["2004-02-04",0.6367,0.6487,0.6096,0.6135,4833600.0],["2004-02-05",0.6108,0.6152,0.5861,0.5907,3988800.0],["2004-02-06",0.569,0.6066,0.5685,0.6047,6079200.0],["2004-02-09",0.613,0.6281,0.613,0.6222,5911200.0],["2004-02-10",0.6289,0.6289,0.6171,0.6256,2020800.0],["2004-02-11",0.6212,0.6595,0.619,0.6575,3043200.0],["2004-02-12",0.6465,0.657,0.6375,0.6377,3955200.0],["2004-02-13",0.6557,0.6584,0.6333,0.651,5155200.0],["2004-02-17",0.6707,0.679,0.6628,0.6774,5438400.0],["2004-02-18",0.6762,0.6924,0.6707,0.6786,6996000.0],["2004-02-19",0.6701,0.6724,0.6432,0.6433,3381600.0],["2004-02-20",0.6179,0.6493,0.613,0.6465,5263200.0],["2004-02-23",0.6454,0.6487,0.6333,0.6366,1084800.0],["2004-02-24",0.6367,0.646,0.6361,0.646,748800.0],["2004-02-25",0.6454,0.6702,0.6429,0.663,3031200.0],["2004-02-26",0.6625,0.6685,0.6509,0.6652,4356000.0],["2004-02-27",0.679,0.7083,0.679,0.7015,5126400.0],["2004-03-01",0.724,0.7275,0.7036,0.7154,3465600.0],["2004-03-02",0.7092,0.7257,0.7066,0.7169,3808800.0],["2004-03-03",0.7202,0.7471,0.7169,0.7471,6578400.0],["2004-03-04",0.7543,0.7702,0.7434,0.7467,5498400.0],["2004-03-05",0.7439,0.7762,0.7436,0.7722,4591200.0],["2004-03-08",0.7856,0.7906,0.7477,0.762,5414400.0],["2004-03-09",0.7592,0.7999,0.7301,0.7933,10776000.0],["2004-03-10",0.7697,0.7697,0.7229,0.7229,8277600.0],["2004-03-11",0.729,0.7425,0.6852,0.6858,9643200.0],["2004-03-12",0.7065,0.7293,0.6906,0.7284,5248800.0],["2004-03-15",0.7312,0.7312,0.6991,0.7015,4480800.0],["2004-03-16",0.707,0.7146,0.7003,0.7058,3297600.0],["2004-03-17",0.7103,0.7181,0.707,0.7137,2697600.0],["2004-03-18",0.7081,0.7249,0.7026,0.7226,2805600.0],["2004-03-19",0.729,0.741,0.7202,0.7257,3583200.0],["2004-03-22",0.7147,0.7158,0.69,0.6959,3000000.0],["2004-03-23",0.6999,0.7008,0.6844,0.687,2719200.0],["2004-03-24",0.6707,0.6911,0.6665,0.6846,3924000.0],["2004-03-25",0.6929,0.7129,0.6916,0.6981,3357600.0],["2004-03-26",0.7147,0.7298,0.7125,0.7218,3300000.0],["2004-03-29",0.7284,0.7394,0.7262,0.7295,2558400.0],["2004-03-30",0.7312,0.7454,0.7312,0.7412,1795200.0],["2004-03-31",0.7493,0.7548,0.7439,0.7499,1891200.0],["2004-04-01",0.7609,0.7686,0.7603,0.7603,2222400.0],["2004-04-02",0.7697,0.7776,0.7691,0.7735,3631200.0],["2004-04-05",0.7736,0.7829,0.7713,0.7829,1778400.0],["2004-04-06",0.7807,0.7813,0.7645,0.7763,4624800.0],["2004-04-07",0.7697,0.7697,0.7532,0.7537,1833600.0],["2004-04-08",0.7594,0.7596,0.7398,0.7422,2493600.0],["2004-04-12",0.7455,0.746,0.7339,0.7417,1725600.0],["2004-04-13",0.7472,0.7488,0.725,0.725,3321600.0],["2004-04-14",0.7119,0.7163,0.7077,0.7108,3669600.0],["2004-04-15",0.7032,0.7032,0.6625,0.6751,8712000.0],["2004-04-16",0.6751,0.6801,0.6669,0.6707,7610400.0],["2004-04-19",0.6691,0.6702,0.6505,0.6547,5620800.0],["2004-04-20",0.643,0.6488,0.6278,0.6278,7776000.0],["2004-04-21",0.6263,0.6264,0.5916,0.6047,6336000.0],["2004-04-22",0.6047,0.6193,0.5992,0.6153,7154400.0],["2004-04-23",0.6278,0.648,0.6267,0.6416,6398400.0],["2004-04-26",0.657,0.6575,0.6349,0.6443,4339200.0],["2004-04-27",0.647,0.653,0.6388,0.6433,3919200.0],["2004-04-28",0.6489,0.6489,0.6047,0.6061,12931200.0],["2004-04-29",0.5981,0.608,0.5637,0.5674,10574400.0],["2004-04-30",0.5769,0.5835,0.5559,0.5561,8834400.0],["2004-05-03",0.5363,0.5445,0.5227,0.5397,12175200.0],["2004-05-04",0.5557,0.5788,0.5539,0.5716,9717600.0],["2004-05-05",0.5804,0.5816,0.5621,0.5733,4507200.0],["2004-05-06",0.5568,0.5586,0.5321,0.5356,5179200.0],["2004-05-07",0.5068,0.5185,0.492,0.4981,11472000.0],["2004-05-10",0.4743,0.4765,0.4386,0.4478,19900800.0],["2004-05-11",0.4684,0.4925,0.4633,0.4899,16140000.0],["2004-05-12",0.4849,0.4891,0.4455,0.4679,8731200.0],["2004-05-13",0.4537,0.4791,0.4537,0.4668,6705600.0],["2004-05-14",0.469,0.4832,0.4647,0.4652,6192000.0],["2004-05-17",0.449,0.4594,0.4443,0.4562,4771200.0],["2004-05-18",0.4735,0.5032,0.4655,0.4951,10214400.0],["2004-05-19",0.5215,0.5409,0.5134,0.5178,12422400.0],["2004-05-20",0.5185,0.525,0.488,0.5017,6712800.0],["2004-05-21",0.5044,0.5204,0.501,0.5099,4848000.0],["2004-05-24",0.5327,0.5327,0.515,0.5238,2697600.0],["2004-05-25",0.5244,0.536,0.5197,0.5337,3710400.0],["2004-05-26",0.5339,0.536,0.5191,0.5295,3724800.0],["2004-05-27",0.5333,0.5562,0.5303,0.5479,7653600.0],["2004-05-28",0.5515,0.5539,0.5421,0.5493,2959200.0],["2004-06-01",0.5462,0.5532,0.5288,0.5403,4785600.0],["2004-06-02",0.5508,0.5587,0.5421,0.5486,5976000.0],["2004-06-03",0.5492,0.5509,0.5362,0.5441,4101600.0],["2004-06-04",0.5568,0.5624,0.5513,0.5621,2834400.0],["2004-06-07",0.5727,0.5793,0.5696,0.5793,3208800.0],["2004-06-08",0.5722,0.5722,0.5617,0.5709,2913600.0],["2004-06-09",0.5632,0.5632,0.541,0.5467,5608800.0],["2004-06-10",0.552,0.5558,0.5435,0.5525,728400.0],["2004-06-14",0.5454,0.5459,0.5251,0.528,3797400.0],["2004-06-15",0.5374,0.5445,0.528,0.535,2635800.0],["2004-06-16",0.535,0.5487,0.5209,0.5459,5116200.0],["2004-06-17",0.5454,0.5558,0.527,0.5275,1995000.0],["2004-06-18",0.5393,0.5478,0.526,0.5298,1461600.0],["2004-06-21",0.5383,0.5487,0.5151,0.5156,1781400.0],["2004-06-22",0.5203,0.5322,0.5038,0.5147,2444400.0],["2004-06-23",0.5166,0.5379,0.509,0.5331,3431400.0],["2004-06-24",0.5449,0.5549,0.544,0.5492,1752000.0],["2004-06-25",0.552,0.5653,0.5511,0.5572,3268800.0],["2004-06-28",0.5653,0.5658,0.5322,0.5416,1999800.0],["2004-06-29",0.5473,0.5719,0.5473,0.5719,3801600.0],["2004-06-30",0.5724,0.5781,0.5539,0.5752,5388600.0],["2004-07-01",0.5747,0.58,0.5695,0.5757,2117400.0],["2004-07-02",0.5852,0.6008,0.5852,0.5965,2931000.0],["2004-07-06",0.6055,0.6055,0.5818,0.5885,2511600.0],["2004-07-07",0.5918,0.5937,0.5747,0.5894,2221200.0],["2004-07-08",0.5894,0.597,0.5828,0.5918,3147000.0],["2004-07-09",0.5899,0.6126,0.5842,0.6102,3162600.0],["2004-07-12",0.6102,0.6178,0.6031,0.6154,4087800.0],["2004-07-13",0.6154,0.6348,0.615,0.6348,4512600.0],["2004-07-14",0.6348,0.6684,0.6306,0.6566,7198800.0],["2004-07-15",0.6731,0.6788,0.6585,0.6618,3237000.0],["2004-07-16",0.6717,0.675,0.6656,0.6675,2290800.0],["2004-07-19",0.6552,0.6623,0.649,0.6552,2568000.0],["2004-07-20",0.6552,0.6727,0.6471,0.6675,2870400.0],["2004-07-21",0.667,0.6765,0.6344,0.6429,2898600.0],["2004-07-22",0.6291,0.6438,0.6291,0.641,3184200.0],["2004-07-23",0.6339,0.6523,0.6249,0.6329,1764000.0],["2004-07-26",0.6528,0.6528,0.615,0.6173,2061000.0],["2004-07-27",0.6268,0.6504,0.6268,0.6481,1774200.0],["2004-07-28",0.6575,0.6717,0.6485,0.6717,3457200.0],["2004-07-29",0.6703,0.6765,0.6561,0.6694,2535000.0],["2004-07-30",0.6741,0.6859,0.6717,0.6859,1767000.0],["2004-08-02",0.6807,0.6973,0.6708,0.6973,1796400.0],["2004-08-03",0.6992,0.7124,0.6982,0.7096,3348000.0],["2004-08-04",0.7096,0.7143,0.7025,0.7077,3394800.0],["2004-08-05",0.7039,0.7048,0.6632,0.6703,2511000.0],["2004-08-06",0.6623,0.6921,0.6623,0.6911,2185800.0],["2004-08-09",0.6817,0.6883,0.6713,0.6722,1924200.0],["2004-08-10",0.6812,0.6859,0.6703,0.6821,1912200.0],["2004-08-11",0.6774,0.6854,0.6675,0.6731,3151800.0],["2004-08-12",0.6831,0.6906,0.6689,0.6765,2112000.0],["2004-08-13",0.6765,0.6835,0.6713,0.6731,2156400.0],["2004-08-16",0.6769,0.693,0.6741,0.6916,1455000.0],["2004-08-17",0.7001,0.7091,0.6906,0.6996,1470000.0],["2004-08-18",0.6935,0.7238,0.693,0.7167,2280600.0],["2004-08-19",0.7252,0.7351,0.71,0.7134,2977800.0],["2004-08-20",0.7209,0.7313,0.7176,0.7209,2614800.0],["2004-08-23",0.7252,0.7327,0.7015,0.7091,1921200.0],["2004-08-24",0.7167,0.7204,0.6954,0.6968,2178600.0],["2004-08-25",0.7048,0.7143,0.6906,0.7063,1184400.0],["2004-08-26",0.7006,0.7006,0.6859,0.6859,1128000.0],["2004-08-27",0.6906,0.7077,0.6906,0.7025,895800.0],["2004-08-30",0.7029,0.7162,0.6977,0.7096,1575000.0],["2004-08-31",0.7275,0.7327,0.7238,0.7323,1758000.0],["2004-09-01",0.7332,0.7375,0.7162,0.7223,2068200.0],["2004-09-02",0.7214,0.7398,0.7162,0.738,1814400.0],["2004-09-03",0.7403,0.7441,0.7356,0.7403,1842600.0],["2004-09-07",0.7441,0.745,0.7351,0.7389,1475400.0],["2004-09-08",0.745,0.7488,0.7275,0.7285,1707000.0],["2004-09-09",0.7327,0.7389,0.7072,0.7238,3831000.0],["2004-09-10",0.7186,0.7309,0.7086,0.7186,4090200.0],["2004-09-13",0.72,0.7304,0.7067,0.7072,1150800.0],["2004-09-14",0.7072,0.7257,0.7048,0.7186,1602600.0],["2004-09-15",0.7238,0.7327,0.7181,0.7252,933000.0],["2004-09-16",0.7252,0.7361,0.7214,0.7356,916200.0],["2004-09-17",0.7361,0.7408,0.7313,0.7403,1473600.0],["2004-09-20",0.7465,0.7474,0.7247,0.7247,960600.0],["2004-09-21",0.7342,0.7417,0.7242,0.7304,1602000.0],["2004-09-22",0.7299,0.7299,0.7029,0.7091,3108600.0],["2004-09-23",0.72,0.72,0.7001,0.7011,2552400.0],["2004-09-24",0.7096,0.7119,0.6954,0.7006,2884800.0],["2004-09-27",0.6859,0.6925,0.6769,0.6779,1765200.0],["2004-09-28",0.6779,0.7252,0.6727,0.7228,2417400.0],["2004-09-29",0.7228,0.7247,0.711,0.7233,2008200.0],["2004-09-30",0.7143,0.7427,0.7143,0.7346,3998400.0],["2004-10-01",0.746,0.746,0.7323,0.7375,2266800.0],["2004-10-04",0.745,0.7625,0.745,0.7616,3128400.0],["2004-10-05",0.7673,0.7848,0.7616,0.7791,5697000.0],["2004-10-06",0.7782,0.7933,0.772,0.7801,2464200.0],["2004-10-07",0.781,0.7905,0.7734,0.7796,1913400.0],["2004-10-08",0.79,0.79,0.764,0.7649,2084400.0],["2004-10-11",0.7649,0.7876,0.7607,0.7663,1491600.0],["2004-10-12",0.7663,0.7668,0.7469,0.7526,859800.0],["2004-10-13",0.7517,0.7521,0.7143,0.728,5326800.0],["2004-10-14",0.7081,0.7096,0.6883,0.6906,5392200.0],["2004-10-15",0.7096,0.7257,0.7096,0.7115,3888000.0],["2004-10-18",0.7115,0.7115,0.6869,0.6992,2452200.0],["2004-10-19",0.6977,0.7067,0.6694,0.6703,6682800.0],["2004-10-20",0.6623,0.6731,0.649,0.6608,5938200.0],["2004-10-21",0.667,0.685,0.6656,0.6713,4400400.0],["2004-10-22",0.6859,0.6906,0.6523,0.6552,3977400.0],["2004-10-25",0.6504,0.6561,0.6419,0.6495,3943200.0],["2004-10-26",0.6523,0.6779,0.6462,0.6765,3212400.0],["2004-10-27",0.6854,0.7072,0.6802,0.6911,3492000.0],["2004-10-28",0.6765,0.6826,0.6703,0.6788,2097000.0],["2004-10-29",0.6817,0.6987,0.6817,0.6977,2101800.0],["2004-11-01",0.6977,0.7105,0.6902,0.7053,2262600.0],["2004-11-02",0.7053,0.7209,0.7053,0.7162,2595000.0],["2004-11-03",0.7271,0.737,0.7252,0.7285,4661400.0],["2004-11-04",0.7332,0.7521,0.7285,0.7455,3012000.0],["2004-11-05",0.7427,0.7427,0.7223,0.7309,1900800.0],["2004-11-08",0.7233,0.7233,0.7025,0.7143,3973200.0],["2004-11-09",0.71,0.7238,0.7086,0.7181,5004000.0],["2004-11-10",0.7247,0.737,0.7223,0.7327,2136600.0],["2004-11-11",0.7223,0.738,0.7209,0.737,1859400.0],["2004-11-12",0.7408,0.7763,0.7408,0.7725,2668200.0],["2004-11-15",0.7753,0.7758,0.7573,0.773,1851000.0],["2004-11-16",0.7758,0.781,0.7701,0.7715,1417200.0],["2004-11-17",0.79,0.8037,0.789,0.7957,2005800.0],["2004-11-18",0.7957,0.8028,0.7734,0.7914,1768200.0],["2004-11-19",0.7876,0.7928,0.7692,0.7715,1532400.0],["2004-11-22",0.7819,0.8042,0.7772,0.7999,2781000.0],["2004-11-23",0.8042,0.8136,0.8023,0.8051,5541000.0],["2004-11-24",0.8222,0.8345,0.8222,0.8274,2970000.0],["2004-11-26",0.8586,0.8936,0.8586,0.8841,2365800.0],["2004-11-29",0.8964,0.8964,0.8624,0.8704,4547400.0],["2004-11-30",0.8846,0.9016,0.8794,0.8889,9927000.0],["2004-12-01",0.9153,0.9177,0.8751,0.8775,7660200.0],["2004-12-02",0.878,0.8841,0.8538,0.8543,3503400.0],["2004-12-03",0.8903,0.8978,0.8818,0.8884,3592200.0],["2004-12-06",0.8879,0.8922,0.8657,0.8661,3433200.0],["2004-12-07",0.8624,0.8624,0.8099,0.8283,5649000.0],["2004-12-08",0.8226,0.8226,0.7668,0.8127,5147400.0],["2004-12-09",0.8184,0.8184,0.7777,0.798,3330000.0],["2004-12-10",0.8042,0.8108,0.8009,0.8089,1389600.0],["2004-12-13",0.807,0.8363,0.807,0.8349,3282000.0],["2004-12-14",0.8425,0.8477,0.8345,0.842,2378400.0],["2004-12-15",0.8543,0.8742,0.8543,0.8728,2031000.0],["2004-12-16",0.8761,0.8761,0.8647,0.8704,2399400.0],["2004-12-17",0.8789,0.886,0.8728,0.8794,1705800.0],["2004-12-20",0.8756,0.8836,0.8713,0.8747,1363200.0],["2004-12-21",0.8841,0.8889,0.8803,0.8846,1263000.0],["2004-12-22",0.8751,0.8865,0.8704,0.8784,1578000.0],["2004-12-23",0.8661,0.8799,0.8638,0.8799,854400.0],["2004-12-27",0.8846,0.8922,0.8751,0.8761,1021800.0],["2004-12-28",0.8766,0.8941,0.8756,0.8893,2192400.0],["2004-12-29",0.8879,0.8988,0.8879,0.8988,1763400.0],["2004-12-30",0.8988,0.8988,0.8803,0.8907,2245800.0],["2004-12-31",0.8903,0.9064,0.8898,0.9045,735000.0],["2005-01-03",0.9106,0.9106,0.8538,0.8562,2427000.0],["2005-01-04",0.8463,0.8515,0.8127,0.8207,4597200.0],["2005-01-05",0.8018,0.8217,0.7966,0.8018,3298200.0],["2005-01-06",0.8061,0.8155,0.7871,0.8018,4412400.0],["2005-01-07",0.8132,0.8264,0.8028,0.8084,3563400.0],["2005-01-10",0.8051,0.8321,0.8051,0.8283,2903400.0],["2005-01-11",0.8283,0.8368,0.8184,0.8231,4171200.0],["2005-01-12",0.8292,0.8562,0.8113,0.8529,2767800.0],["2005-01-13",0.8609,0.8893,0.8609,0.8822,3713400.0],["2005-01-14",0.8737,0.9314,0.8737,0.93,6769200.0],["2005-01-18",0.9106,0.9106,0.8799,0.8893,3494400.0],["2005-01-19",0.8926,0.895,0.877,0.8799,1791000.0],["2005-01-20",0.8657,0.8657,0.8496,0.8633,4055400.0],["2005-01-21",0.868,0.9087,0.86,0.9087,3837600.0],["2005-01-24",0.931,0.9414,0.9163,0.9371,4197600.0],["2005-01-25",0.9456,0.9721,0.9433,0.947,2832000.0],["2005-01-26",0.9508,0.9584,0.9295,0.9551,5077800.0],["2005-01-27",0.9248,0.938,0.9016,0.9191,7524600.0],["2005-01-28",0.9168,0.9229,0.903,0.9177,2984400.0],["2005-01-31",0.9343,0.9626,0.9281,0.9579,5835600.0],["2005-02-01",0.9499,0.9702,0.9414,0.9697,9111000.0],["2005-02-02",0.991,0.9934,0.9707,0.9887,4475400.0],["2005-02-03",0.983,0.991,0.9768,0.9906,6283200.0],["2005-02-04",0.9981,1.0227,0.9887,1.017,7020000.0],["2005-02-07",1.0265,1.0535,1.0265,1.0435,2943000.0],["2005-02-08",1.053,1.053,1.027,1.0435,1081800.0],["2005-02-09",1.036,1.0445,1.0137,1.0293,6958800.0],["2005-02-10",0.9887,1.0383,0.9887,1.0241,8254800.0],["2005-02-11",1.0312,1.0473,1.0265,1.0416,7058400.0],["2005-02-14",1.0497,1.0625,1.0232,1.0345,3736800.0],["2005-02-15",1.0147,1.0502,1.0147,1.0416,6494400.0],["2005-02-16",1.0355,1.088,1.0341,1.0672,8566800.0],["2005-02-17",1.0975,1.1235,1.0889,1.1183,10716000.0],["2005-02-18",1.1542,1.159,1.123,1.1363,5677800.0],["2005-02-22",1.1353,1.1845,1.1022,1.1211,12984000.0],["2005-02-23",1.1486,1.1486,1.1306,1.1353,6553200.0],["2005-02-24",1.1684,1.2134,1.14,1.2115,13911600.0],["2005-02-25",1.2205,1.263,1.2015,1.219,9381600.0],["2005-02-28",1.2479,1.2479,1.1935,1.2195,6936000.0],["2005-03-01",1.2621,1.2621,1.1793,1.1836,6652800.0],["2005-03-02",1.1755,1.2067,1.1604,1.1935,5194800.0],["2005-03-03",1.2228,1.2247,1.1779,1.1992,4113000.0],["2005-03-04",1.2063,1.2441,1.2063,1.2441,6061800.0],["2005-03-07",1.2678,1.2701,1.2233,1.2309,4534800.0],["2005-03-08",1.2162,1.228,1.203,1.2157,4558800.0],["2005-03-09",1.1935,1.2025,1.1476,1.1556,8184000.0],["2005-03-10",1.1235,1.1476,1.1169,1.1415,4951800.0],["2005-03-11",1.1717,1.1869,1.1339,1.1448,4866000.0],["2005-03-14",1.1448,1.1448,1.0904,1.1178,4634400.0],["2005-03-15",1.115,1.1268,1.088,1.1145,4292400.0],["2005-03-16",1.1121,1.1282,1.0899,1.1031,6075600.0],["2005-03-17",1.1098,1.1604,1.1012,1.1604,3291600.0],["2005-03-18",1.1604,1.1684,1.1258,1.1348,2275200.0],["2005-03-21",1.1329,1.1372,1.115,1.1206,2668200.0],["2005-03-22",1.1377,1.1788,1.0994,1.1107,4548000.0],["2005-03-23",1.1173,1.1244,1.0714,1.0842,5152800.0],["2005-03-24",1.1117,1.1348,1.0942,1.0979,3161400.0],["2005-03-28",1.0994,1.0994,1.0473,1.0714,5821200.0],["2005-03-29",1.0785,1.0823,1.0279,1.0516,6719400.0],["2005-03-30",1.0525,1.1117,1.0525,1.1012,7722000.0],["2005-03-31",1.0984,1.14,1.0932,1.14,9043200.0],["2005-04-01",1.1495,1.159,1.1315,1.1519,4473000.0],["2005-04-04",1.1377,1.1443,1.114,1.1315,4153800.0],["2005-04-05",1.1377,1.1462,1.0856,1.0918,5151000.0],["2005-04-06",1.0852,1.1154,1.0733,1.0767,4168200.0],["2005-04-07",1.0596,1.0942,1.0563,1.0814,4339800.0],["2005-04-08",1.0833,1.0833,1.0345,1.0383,6922200.0],["2005-04-11",1.036,1.0374,1.0,1.0057,6694200.0],["2005-04-12",1.0076,1.026,0.9773,1.0199,5834400.0],["2005-04-13",1.0241,1.0279,0.9934,1.0081,5422800.0],["2005-04-14",0.9839,0.9839,0.9224,0.9319,10885800.0],["2005-04-15",0.9366,0.9532,0.913,0.9357,6723000.0],["2005-04-18",0.9333,0.9636,0.9201,0.9608,4561800.0],["2005-04-19",0.991,1.0029,0.9801,1.0024,6310200.0],["2005-04-20",1.0213,1.0213,0.9759,0.982,2479200.0],["2005-04-21",1.0029,1.0076,0.9608,1.0029,2119200.0],["2005-04-22",1.0213,1.0218,0.9783,0.9816,2881200.0],["2005-04-25",0.9958,1.0364,0.9924,1.0345,3101400.0],["2005-04-26",1.0369,1.0686,1.0312,1.0412,9577800.0],["2005-04-27",1.0525,1.0525,1.0227,1.036,6416400.0],["2005-04-28",1.0393,1.0549,0.9816,0.991,3921600.0],["2005-04-29",1.0137,1.0383,0.9915,1.035,4662600.0],["2005-05-02",1.0041,1.0062,0.9604,0.9706,7181400.0],["2005-05-03",0.9711,1.0035,0.963,0.9927,3981000.0],["2005-05-04",0.9949,1.0202,0.9927,1.0116,4121400.0],["2005-05-05",1.0062,1.0278,0.9846,0.9997,5476800.0],["2005-05-06",1.0267,1.0359,1.0084,1.0332,5044200.0],["2005-05-09",1.0348,1.0418,1.0175,1.0251,4372800.0],["2005-05-10",1.0057,1.0057,0.955,0.9711,6191400.0],["2005-05-11",0.9927,0.9927,0.9512,0.9722,7518000.0],["2005-05-12",0.9765,0.9846,0.9048,0.9113,9317400.0],["2005-05-13",0.8897,0.9053,0.8605,0.887,7871400.0],["2005-05-16",0.8794,0.9053,0.874,0.894,5014200.0],["2005-05-17",0.8875,0.8972,0.8724,0.8816,6150600.0],["2005-05-18",0.901,0.9463,0.9005,0.9291,8727000.0],["2005-05-19",0.9226,0.9242,0.8935,0.9107,4132800.0],["2005-05-20",0.9075,0.9145,0.8983,0.9107,3940200.0],["2005-05-23",0.9118,0.9172,0.8881,0.8902,5064600.0],["2005-05-24",0.8891,0.9172,0.881,0.9091,4707600.0],["2005-05-25",0.9091,0.9091,0.8897,0.8902,3744000.0],["2005-05-26",0.8908,0.9069,0.8902,0.9064,2524800.0],["2005-05-27",0.9145,0.9377,0.9091,0.9318,3399600.0],["2005-05-31",0.9819,0.9841,0.9415,0.963,7519200.0],["2005-06-01",0.9517,0.976,0.949,0.963,3264000.0],["2005-06-02",0.9647,0.9862,0.9577,0.9787,5697000.0],["2005-06-03",0.9927,1.0073,0.9657,0.9663,2955000.0],["2005-06-06",0.9361,0.9393,0.9032,0.9204,5112600.0],["2005-06-07",0.9037,0.9307,0.8924,0.9069,6606600.0],["2005-06-08",0.9145,0.9188,0.8783,0.8875,5716200.0],["2005-06-09",0.8643,0.874,0.8557,0.8632,5262600.0],["2005-06-10",0.8837,0.8897,0.8659,0.8778,4466400.0],["2005-06-13",0.8902,0.8978,0.8778,0.8951,2092800.0],["2005-06-14",0.8902,0.9177,0.8551,0.9091,7900200.0],["2005-06-15",0.9064,0.9199,0.8908,0.9183,2982600.0],["2005-06-16",0.9388,0.9679,0.9382,0.9604,6898200.0],["2005-06-17",0.983,0.9954,0.9695,0.9701,3997200.0],["2005-06-20",0.9701,0.9798,0.955,0.9695,3880200.0],["2005-06-21",0.9469,0.956,0.9345,0.9425,4620000.0],["2005-06-22",0.9415,0.9474,0.9318,0.9372,2931600.0],["2005-06-23",0.9226,0.9258,0.8918,0.8994,2538000.0],["2005-06-24",0.8929,0.9118,0.8897,0.8945,3000600.0],["2005-06-27",0.8848,0.9048,0.8751,0.8972,3430200.0],["2005-06-28",0.9037,0.9237,0.8956,0.9015,3926400.0],["2005-06-29",0.9091,0.9145,0.8805,0.8816,4920000.0],["2005-06-30",0.8827,0.8929,0.8681,0.8713,3570600.0],["2005-07-01",0.8794,0.8929,0.8686,0.8729,1213800.0],["2005-07-05",0.8632,0.867,0.8282,0.8357,6843600.0],["2005-07-06",0.7985,0.8492,0.7985,0.8276,7945200.0],["2005-07-07",0.8087,0.8212,0.8055,0.8174,6109800.0],["2005-07-08",0.8212,0.8357,0.8152,0.8239,5289600.0],["2005-07-11",0.8244,0.8686,0.8239,0.8643,4682400.0],["2005-07-12",0.8746,0.9096,0.874,0.9026,7474200.0],["2005-07-13",0.9253,0.9539,0.9253,0.9458,8356800.0],["2005-07-14",0.9604,0.9679,0.9425,0.9582,8278200.0],["2005-07-15",0.9334,0.9501,0.9291,0.9388,5652600.0],["2005-07-18",0.9188,0.9479,0.9161,0.9318,3417000.0],["2005-07-19",0.9183,0.9528,0.9172,0.9517,6550200.0],["2005-07-20",0.9657,1.0073,0.9577,1.0035,9049800.0],["2005-07-21",1.0213,1.0526,1.0197,1.0359,8764800.0],["2005-07-22",1.03,1.0467,0.9755,0.9927,8785200.0],["2005-07-25",0.9577,0.9641,0.928,0.9301,8645400.0],["2005-07-26",0.9301,0.9701,0.9199,0.9657,6613200.0],["2005-07-27",0.9852,0.9868,0.9382,0.969,4658400.0],["2005-07-28",0.9792,1.0094,0.9792,1.0041,4885200.0],["2005-07-29",1.0116,1.0213,1.0062,1.0078,4896000.0],["2005-08-01",1.017,1.0175,0.9862,1.0159,3690000.0],["2005-08-02",1.0294,1.0542,1.0294,1.0521,5376000.0],["2005-08-03",1.0656,1.0925,1.0629,1.071,6096000.0],["2005-08-04",1.071,1.0807,1.0521,1.0634,4525200.0],["2005-08-05",1.0763,1.0812,1.0494,1.0575,3459600.0],["2005-08-08",1.079,1.0947,1.0693,1.0747,3286200.0],["2005-08-09",1.0904,1.1513,1.0844,1.1513,8946000.0],["2005-08-10",1.1303,1.1395,1.1017,1.1211,9132000.0],["2005-08-11",1.1368,1.1546,1.079,1.079,8767800.0],["2005-08-12",1.0386,1.0839,1.0343,1.0699,7954200.0],["2005-08-15",1.0985,1.1141,1.0828,1.1103,5268600.0],["2005-08-16",1.1141,1.1222,1.0844,1.0904,3703200.0],["2005-08-17",1.1039,1.106,1.0898,1.1022,3202800.0],["2005-08-18",1.1022,1.1033,1.0591,1.0596,5170200.0],["2005-08-19",1.0548,1.0785,0.996,1.0154,8751000.0],["2005-08-22",1.0494,1.0683,1.0488,1.0672,3732600.0],["2005-08-23",1.0467,1.0472,1.0046,1.017,5156400.0],["2005-08-24",1.0024,1.0127,0.9846,0.9852,2939400.0],["2005-08-25",0.9846,1.0353,0.9798,1.0283,5947800.0],["2005-08-26",1.0289,1.0343,0.9916,1.0084,4131000.0],["2005-08-29",0.9997,1.0251,0.9997,1.0143,2038800.0],["2005-08-30",1.0219,1.0332,1.0111,1.0192,3595800.0],["2005-08-31",1.0364,1.0515,1.0305,1.0445,3950400.0],["2005-09-01",1.0564,1.0666,1.0467,1.0553,4572600.0],["2005-09-02",1.071,1.0888,1.0688,1.0812,3690000.0],["2005-09-06",1.1195,1.1227,1.0952,1.1076,4130400.0],["2005-09-07",1.1141,1.1276,1.1076,1.1179,2312400.0],["2005-09-08",1.1222,1.1303,1.1179,1.1265,1400400.0],["2005-09-09",1.1325,1.154,1.1238,1.1476,4566000.0],["2005-09-12",1.1519,1.1519,1.1147,1.1254,2758800.0],["2005-09-13",1.1298,1.1325,1.112,1.1174,1837800.0],["2005-09-14",1.1249,1.1249,1.1076,1.1163,1193400.0],["2005-09-15",1.1443,1.1735,1.1433,1.1638,3647400.0],["2005-09-16",1.1843,1.2377,1.1826,1.2328,8230200.0],["2005-09-19",1.2339,1.256,1.2172,1.2334,4453200.0],["2005-09-20",1.2544,1.2549,1.2193,1.2215,4922400.0],["2005-09-21",1.2085,1.2722,1.208,1.2582,5635200.0],["2005-09-22",1.2679,1.2754,1.2042,1.2339,6097800.0],["2005-09-23",1.2571,1.2706,1.2387,1.2619,4344600.0],["2005-09-26",1.2517,1.2582,1.2339,1.249,3975600.0],["2005-09-27",1.2301,1.2468,1.2031,1.2242,4001400.0],["2005-09-28",1.2404,1.2717,1.2366,1.2657,2869800.0],["2005-09-29",1.2695,1.2695,1.2307,1.2625,1735200.0],["2005-09-30",1.2625,1.2657,1.2339,1.2528,2286600.0],["2005-10-03",1.2544,1.2668,1.2431,1.249,2078400.0],["2005-10-04",1.2468,1.2517,1.1664,1.1805,4377600.0],["2005-10-05",1.1449,1.1519,1.112,1.1147,5601000.0],["2005-10-06",1.0801,1.1028,1.0467,1.0564,8484600.0],["2005-10-07",1.0817,1.1271,1.079,1.1055,3834600.0],["2005-10-10",1.1276,1.1373,1.1098,1.1168,4668600.0],["2005-10-11",1.1319,1.1319,1.1006,1.1179,1855800.0],["2005-10-12",1.1195,1.1195,1.0683,1.0823,2629800.0],["2005-10-13",1.0629,1.0645,1.0251,1.0575,6735600.0],["2005-10-14",1.0591,1.0737,1.0159,1.0478,4715400.0],["2005-10-17",1.0645,1.0844,1.058,1.058,4360200.0],["2005-10-18",1.0618,1.0666,1.0041,1.0084,5803800.0],["2005-10-19",0.9987,1.0008,0.9604,0.9868,10603800.0],["2005-10-20",1.0019,1.0116,0.9361,0.9425,20625600.0],["2005-10-21",0.963,0.9776,0.9512,0.9695,13186200.0],["2005-10-24",0.9927,1.01,0.9792,1.0062,8372400.0],["2005-10-25",1.0035,1.0467,0.9852,0.9922,10587600.0],["2005-10-26",0.9906,1.0202,0.9852,1.0159,6419400.0],["2005-10-27",1.0105,1.024,0.9717,0.9722,4692000.0],["2005-10-28",0.9782,0.9997,0.9755,0.9868,4887600.0],["2005-10-31",1.01,1.0413,1.01,1.0359,4915800.0],["2005-11-01",1.065,1.0888,1.0494,1.0726,6027600.0],["2005-11-02",1.0521,1.0823,1.0494,1.0737,3986400.0],["2005-11-03",1.1098,1.1141,1.0666,1.0683,5953800.0],["2005-11-04",1.0564,1.0569,1.0154,1.0397,5759400.0],["2005-11-07",1.0602,1.0629,1.0397,1.0542,2006400.0],["2005-11-08",1.0575,1.0947,1.0456,1.0801,5212800.0],["2005-11-09",1.0898,1.1028,1.0661,1.0677,4607400.0],["2005-11-10",1.0683,1.0817,1.0467,1.0704,3887400.0],["2005-11-11",1.0645,1.0969,1.0575,1.0925,2857800.0],["2005-11-14",1.058,1.0774,1.0548,1.0575,4632600.0],["2005-11-15",1.0494,1.0763,1.0413,1.044,3670800.0],["2005-11-16",1.0553,1.0893,1.0494,1.0871,6480600.0],["2005-11-17",1.0909,1.1346,1.0904,1.1238,4549200.0],["2005-11-18",1.1147,1.1249,1.0936,1.1076,4904400.0],["2005-11-21",1.1211,1.1341,1.1125,1.1168,3476400.0],["2005-11-22",1.0817,1.1001,1.0575,1.0817,7354200.0],["2005-11-23",1.1012,1.1341,1.0974,1.119,7935000.0],["2005-11-25",1.1071,1.1168,1.0974,1.1114,1522800.0],["2005-11-28",1.1303,1.1314,1.0925,1.0925,3600000.0],["2005-11-29",1.106,1.1276,1.1044,1.1174,2728800.0],["2005-11-30",1.1233,1.1308,1.1055,1.1238,2797800.0],["2005-12-01",1.133,1.1735,1.1319,1.1616,5278200.0],["2005-12-02",1.1708,1.1708,1.1438,1.1465,4690200.0],["2005-12-05",1.1411,1.1584,1.1368,1.1481,3127800.0],["2005-12-06",1.1816,1.208,1.1756,1.2053,6604800.0],["2005-12-07",1.2053,1.2058,1.1627,1.1756,5355600.0],["2005-12-08",1.1805,1.1853,1.153,1.1686,4707600.0],["2005-12-09",1.1519,1.1611,1.1314,1.154,4731600.0],["2005-12-12",1.1605,1.1681,1.1433,1.1605,2541000.0],["2005-12-13",1.1605,1.1767,1.1508,1.1664,1632000.0],["2005-12-14",1.1611,1.187,1.1465,1.1589,2133600.0],["2005-12-15",1.1438,1.1449,1.1298,1.1406,3308400.0],["2005-12-16",1.1298,1.1454,1.1227,1.1281,3099000.0],["2005-12-19",1.113,1.1152,1.0855,1.092,5758800.0],["2005-12-20",1.0995,1.1195,1.0958,1.1195,3166200.0],["2005-12-21",1.133,1.1729,1.1319,1.1632,4413600.0],["2005-12-22",1.1681,1.1681,1.1379,1.1438,1956000.0],["2005-12-23",1.1492,1.167,1.1481,1.1594,1585200.0],["2005-12-27",1.1632,1.1654,1.1195,1.1524,4400400.0],["2005-12-28",1.1411,1.1465,1.1254,1.1422,2930400.0],["2005-12-29",1.1465,1.1643,1.1357,1.1605,735000.0],["2005-12-30",1.1551,1.16,1.1346,1.1546,939600.0],["2006-01-03",1.1357,1.1724,1.1303,1.1643,4060200.0],["2006-01-04",1.1691,1.1999,1.1648,1.1702,4611000.0],["2006-01-05",1.1789,1.187,1.1648,1.1686,2373600.0],["2006-01-06",1.1896,1.2042,1.1843,1.1934,3893400.0],["2006-01-09",1.2339,1.2625,1.2182,1.2592,10852200.0],["2006-01-10",1.222,1.2479,1.2166,1.2409,6000600.0],["2006-01-11",1.2485,1.3137,1.2485,1.3029,8531400.0],["2006-01-12",1.3218,1.3267,1.2749,1.2787,7062000.0],["2006-01-13",1.2841,1.3003,1.2576,1.2625,3603600.0],["2006-01-17",1.2771,1.2846,1.2592,1.2744,3862800.0],["2006-01-18",1.2004,1.2468,1.1875,1.2425,6754200.0],["2006-01-19",1.2517,1.3046,1.2485,1.297,6715800.0],["2006-01-20",1.3218,1.3235,1.29,1.3051,6467400.0],["2006-01-23",1.2706,1.3288,1.2706,1.3067,8654400.0],["2006-01-24",1.3326,1.372,1.3326,1.3542,8580000.0],["2006-01-25",1.3731,1.3855,1.3488,1.3504,3241200.0],["2006-01-26",1.3785,1.3984,1.3785,1.3877,8556000.0],["2006-01-27",1.4972,1.5274,1.454,1.4621,15731400.0],["2006-01-30",1.5188,1.5468,1.5128,1.5258,8394600.0],["2006-01-31",1.5101,1.6186,1.502,1.5646,9491400.0],["2006-02-01",1.5986,1.6186,1.59,1.6083,8227800.0],["2006-02-02",1.617,1.6175,1.5403,1.5511,7016400.0],["2006-02-03",1.4945,1.625,1.4864,1.5927,9449400.0],["2006-02-06",1.6266,1.6283,1.5643,1.5854,8217600.0],["2006-02-07",1.5323,1.5471,1.4837,1.49,8884200.0],["2006-02-08",1.494,1.5426,1.4546,1.5397,5797200.0],["2006-02-09",1.5471,1.5791,1.5077,1.5346,4893600.0],["2006-02-10",1.5768,1.5911,1.5237,1.5826,6966600.0],["2006-02-13",1.5523,1.5569,1.5123,1.5209,6088800.0],["2006-02-14",1.5083,1.5854,1.4997,1.5808,16758600.0],["2006-02-15",1.5911,1.6557,1.5768,1.634,8370600.0],["2006-02-16",1.6654,1.7494,1.662,1.7431,9847200.0],["2006-02-17",1.7442,1.7734,1.7334,1.7368,4434600.0],["2006-02-21",1.7911,1.8254,1.7288,1.7408,6481200.0],["2006-02-22",1.7568,1.7802,1.7197,1.7305,5851200.0],["2006-02-23",1.6997,1.7728,1.6911,1.7597,3628800.0],["2006-02-24",1.75,1.7534,1.7083,1.7197,4129200.0],["2006-02-27",1.7191,1.7197,1.6871,1.698,1978200.0],["2006-02-28",1.7054,1.7134,1.6585,1.6837,3003600.0],["2006-03-01",1.698,1.7454,1.698,1.7454,4564200.0],["2006-03-02",1.7465,1.778,1.7197,1.7557,3327000.0],["2006-03-03",1.7282,1.8197,1.7282,1.8025,4336800.0],["2006-03-06",1.7882,1.8208,1.706,1.742,5014800.0],["2006-03-07",1.6854,1.7048,1.6083,1.634,7430400.0],["2006-03-08",1.614,1.6797,1.5751,1.6545,9599400.0],["2006-03-09",1.6854,1.7105,1.6008,1.6174,8301600.0],["2006-03-10",1.6488,1.7168,1.6226,1.6985,5330400.0],["2006-03-13",1.71,1.7111,1.6334,1.654,3438000.0],["2006-03-14",1.6505,1.7071,1.6317,1.6945,2505600.0],["2006-03-15",1.7105,1.7597,1.6923,1.7471,4899000.0],["2006-03-16",1.7905,1.8111,1.7288,1.738,5442000.0],["2006-03-17",1.7694,1.77,1.7214,1.7637,3570600.0],["2006-03-20",1.7637,1.7854,1.7334,1.7488,4355400.0],["2006-03-21",1.7334,1.734,1.6488,1.6517,5725800.0],["2006-03-22",1.6488,1.6865,1.6397,1.6648,4506000.0],["2006-03-23",1.6825,1.6911,1.5968,1.6168,5249400.0],["2006-03-24",1.6271,1.6574,1.6208,1.654,3167400.0],["2006-03-27",1.6683,1.7505,1.6643,1.7168,9992400.0],["2006-03-28",1.6791,1.7568,1.654,1.67,9430200.0],["2006-03-29",1.7111,1.7437,1.6883,1.7305,8485800.0],["2006-03-30",1.7768,1.8151,1.7528,1.7837,8675400.0],["2006-03-31",1.8048,1.8099,1.7774,1.7951,4072800.0],["2006-04-03",1.8111,1.8825,1.8042,1.8682,6274800.0],["2006-04-04",1.8956,1.9111,1.8528,1.8642,6361800.0],["2006-04-05",1.8768,1.8842,1.8431,1.8677,3094200.0],["2006-04-06",1.8642,1.9076,1.8225,1.9031,6866400.0],["2006-04-07",1.9014,1.9019,1.8105,1.8339,5472000.0],["2006-04-10",1.8145,1.8362,1.7911,1.8094,3400200.0],["2006-04-11",1.8391,1.8602,1.8002,1.8197,3703800.0],["2006-04-12",1.8374,1.9573,1.8231,1.9425,6473400.0],["2006-04-13",1.9139,1.9596,1.9019,1.9328,4722600.0],["2006-04-17",1.9185,1.9522,1.9082,1.9482,4104600.0],["2006-04-18",1.9653,2.031,1.9596,2.0231,4158600.0],["2006-04-19",2.0282,2.0573,2.0076,2.0453,5597400.0],["2006-04-20",2.0453,2.0465,1.9728,2.0111,5780400.0],["2006-04-21",1.9853,2.0722,1.9853,2.0168,5476800.0],["2006-04-24",2.0168,2.0168,1.9573,1.9882,6882000.0],["2006-04-25",1.9825,1.9973,1.9379,1.9465,7687200.0],["2006-04-26",1.9573,1.9928,1.9539,1.9836,9531600.0],["2006-04-27",1.9573,1.9625,1.9059,1.9391,8193600.0],["2006-04-28",1.9562,2.0133,1.9465,2.0116,5006400.0],["2006-05-01",2.0276,2.0619,1.9939,1.9985,2461200.0],["2006-05-02",2.0025,2.095,1.9893,2.0785,6231600.0],["2006-05-03",2.0568,2.0768,2.0373,2.0648,5491200.0],["2006-05-04",2.0871,2.1087,2.0737,2.1022,5895000.0],["2006-05-05",2.1279,2.1996,2.1221,2.171,6644400.0],["2006-05-08",2.1483,2.1862,2.1244,2.1792,3364800.0],["2006-05-09",2.1139,2.1629,2.1034,2.1337,4457400.0],["2006-05-10",2.0987,2.1308,2.0807,2.1308,6119400.0],["2006-05-11",2.1063,2.1454,2.0276,2.0638,8407200.0],["2006-05-12",2.0049,2.0358,1.9448,1.9821,7442400.0],["2006-05-15",1.879,1.9524,1.8422,1.893,8394000.0],["2006-05-16",1.9384,1.9612,1.8621,1.9134,5934600.0],["2006-05-17",1.8784,1.9163,1.8014,1.8451,8269800.0],["2006-05-18",1.8463,1.8656,1.7828,1.7956,9628800.0],["2006-05-19",1.8364,1.851,1.7565,1.7839,12281400.0],["2006-05-22",1.6324,1.7285,1.5915,1.6831,12804600.0],["2006-05-23",1.7338,1.7694,1.6434,1.6551,11187000.0],["2006-05-24",1.6178,1.6463,1.5321,1.5846,14226000.0],["2006-05-25",1.6411,1.753,1.6207,1.742,8689200.0],["2006-05-26",1.8382,1.9069,1.8137,1.8708,13503600.0],["2006-05-30",1.8043,1.8108,1.7233,1.7332,8058000.0],["2006-05-31",1.7886,1.8172,1.7181,1.7303,6574800.0],["2006-06-01",1.7309,1.8416,1.7303,1.8347,8377200.0],["2006-06-02",1.8988,1.9005,1.781,1.8247,6390600.0],["2006-06-05",1.8364,1.8364,1.7373,1.7379,4509600.0],["2006-06-06",1.7233,1.746,1.6907,1.746,6037800.0],["2006-06-07",1.7402,1.7822,1.665,1.6848,5019600.0],["2006-06-08",1.623,1.7006,1.5671,1.6877,6672000.0],["2006-06-09",1.735,1.7612,1.6697,1.6854,7309800.0],["2006-06-12",1.6743,1.6912,1.5653,1.5676,6342000.0],["2006-06-13",1.528,1.5717,1.4744,1.5012,9268200.0],["2006-06-14",1.5216,1.5566,1.4347,1.5274,12052200.0],["2006-06-15",1.6015,1.6574,1.5741,1.644,4006800.0],["2006-06-16",1.5886,1.6498,1.5554,1.6271,3870000.0],["2006-06-19",1.6434,1.6528,1.5653,1.5822,4130400.0],["2006-06-20",1.5939,1.6178,1.5665,1.5945,4774800.0],["2006-06-21",1.5624,1.6965,1.5624,1.6633,8370600.0],["2006-06-22",1.658,1.6813,1.6306,1.6598,3325200.0],["2006-06-23",1.6294,1.6982,1.623,1.6848,2818800.0],["2006-06-26",1.7116,1.7414,1.6901,1.6947,5276400.0],["2006-06-27",1.7169,1.7431,1.6726,1.6813,3810000.0],["2006-06-28",1.7169,1.7635,1.7011,1.7402,4219200.0],["2006-06-29",1.8135,1.9007,1.786,1.9001,5809800.0],["2006-06-30",1.9509,1.9622,1.9097,1.924,5007000.0],["2006-07-03",1.9461,1.9694,1.9413,1.9605,2652600.0],["2006-07-05",1.9121,1.9497,1.8804,1.9198,6936600.0],["2006-07-06",1.967,1.976,1.9246,1.927,5177400.0],["2006-07-07",1.927,1.9539,1.8714,1.8852,3963000.0],["2006-07-10",1.9168,1.9419,1.887,1.9079,3911400.0],["2006-07-11",1.9007,1.9533,1.8529,1.9443,3517200.0],["2006-07-12",1.9389,1.9616,1.9037,1.9127,3747600.0],["2006-07-13",1.8792,1.8792,1.8087,1.8153,5749800.0],["2006-07-14",1.8153,1.8338,1.7776,1.8284,4750800.0],["2006-07-17",1.8165,1.8463,1.7926,1.7931,5137200.0],["2006-07-18",1.8272,1.8511,1.7997,1.841,3529200.0],["2006-07-19",1.8463,1.9712,1.8463,1.9616,5707200.0],["2006-07-20",1.9826,1.9867,1.8631,1.8672,5146800.0],["2006-07-21",1.8905,1.8905,1.7746,1.8135,7958400.0],["2006-07-24",1.8392,1.8463,1.8069,1.8356,4296000.0],["2006-07-25",1.8404,1.8959,1.8165,1.8762,4482000.0],["2006-07-26",1.8637,1.9085,1.8439,1.8792,3354600.0],["2006-07-27",1.8965,1.9121,1.8738,1.8816,4717800.0],["2006-07-28",1.9061,1.9557,1.8989,1.9282,4026600.0],["2006-07-31",1.9258,1.9527,1.8953,1.9318,2404200.0],["2006-08-01",1.8971,1.9109,1.8619,1.8828,5512200.0],["2006-08-02",1.9103,1.9539,1.9001,1.9366,3987000.0],["2006-08-03",1.8876,1.9557,1.887,1.9324,2943600.0],["2006-08-04",1.9557,1.9909,1.9282,1.9348,5727000.0],["2006-08-07",1.9354,1.9987,1.9354,1.964,3618000.0],["2006-08-08",1.9863,2.0137,1.951,1.9814,4659600.0],["2006-08-09",2.004,2.0161,1.9425,1.9425,4863000.0],["2006-08-10",1.9328,1.937,1.8841,1.9048,10717200.0],["2006-08-11",1.8938,1.909,1.867,1.867,3994200.0],["2006-08-14",1.8969,1.8969,1.8384,1.8433,4092600.0],["2006-08-15",1.8749,1.9255,1.861,1.9121,4381200.0],["2006-08-16",1.9267,1.9443,1.909,1.9248,5913600.0],["2006-08-17",1.9382,1.9638,1.9102,1.9261,5264400.0],["2006-08-18",1.9376,1.9443,1.9139,1.9431,2373000.0],["2006-08-21",1.9048,1.9407,1.9042,1.9322,2274000.0],["2006-08-22",1.9139,1.9401,1.8993,1.9121,2995200.0],["2006-08-23",1.8956,1.9121,1.8196,1.8232,7158000.0],["2006-08-24",1.8403,1.8409,1.7739,1.8141,4137000.0],["2006-08-25",1.8226,1.8476,1.8013,1.8068,3715800.0],["2006-08-28",1.808,1.8336,1.7885,1.8202,1512600.0],["2006-08-29",1.85,1.8616,1.8031,1.8336,3291600.0],["2006-08-30",1.8214,1.8354,1.7977,1.8177,2232000.0],["2006-08-31",1.8141,1.8293,1.7764,1.7843,3484800.0],["2006-09-01",1.8104,1.8841,1.8025,1.8756,5349600.0],["2006-09-05",1.9279,1.9425,1.9102,1.9188,4408800.0],["2006-09-06",1.9048,1.906,1.8512,1.853,2966400.0],["2006-09-07",1.8536,1.861,1.8165,1.8287,2529000.0],["2006-09-08",1.8257,1.8342,1.8019,1.8098,2269800.0],["2006-09-11",1.7733,1.7739,1.7003,1.7112,7729200.0],["2006-09-12",1.7295,1.7447,1.7112,1.7368,4380000.0],["2006-09-13",1.749,1.7873,1.7307,1.7739,6133200.0],["2006-09-14",1.7709,1.7873,1.7289,1.7405,2721600.0],["2006-09-15",1.7459,1.7557,1.7192,1.7447,2821800.0],["2006-09-18",1.7478,1.8074,1.7478,1.8037,6819000.0],["2006-09-19",1.7745,1.7758,1.71,1.7289,6928200.0],["2006-09-20",1.7046,1.7271,1.6565,1.6753,5809200.0],["2006-09-21",1.665,1.6796,1.6187,1.6376,10844400.0],["2006-09-22",1.6388,1.6735,1.609,1.6455,5583600.0],["2006-09-25",1.6254,1.6254,1.5731,1.623,8964000.0],["2006-09-26",1.6133,1.6833,1.6127,1.6802,7067400.0],["2006-09-27",1.7039,1.7356,1.6851,1.7356,10005000.0],["2006-09-28",1.7405,1.7508,1.7143,1.7362,2559600.0],["2006-09-29",1.7259,1.7557,1.7192,1.7301,3877800.0],["2006-10-02",1.7648,1.7648,1.7368,1.7472,4048200.0],["2006-10-03",1.7472,1.752,1.6936,1.6942,4734000.0],["2006-10-04",1.7338,1.7496,1.6881,1.7392,8638200.0],["2006-10-05",1.7666,1.8147,1.7563,1.7952,7797600.0],["2006-10-06",1.78,1.7971,1.7599,1.7885,4038000.0],["2006-10-09",1.7885,1.861,1.7879,1.85,7273200.0],["2006-10-10",1.8804,1.8865,1.8555,1.8695,4503600.0],["2006-10-11",1.853,1.8567,1.8257,1.853,4612200.0],["2006-10-12",1.8555,1.909,1.8549,1.9023,3109800.0],["2006-10-13",1.9078,1.937,1.9017,1.9267,3167400.0],["2006-10-16",1.9194,1.9595,1.9017,1.9498,2815800.0],["2006-10-17",1.9285,1.9687,1.9096,1.9595,4383600.0],["2006-10-18",1.9839,1.99,1.9029,1.9096,6462000.0],["2006-10-19",1.8993,1.9121,1.8628,1.8841,8254800.0],["2006-10-20",1.8798,1.8962,1.8488,1.881,3964800.0],["2006-10-23",1.8707,1.9157,1.8616,1.9115,3613200.0],["2006-10-24",1.9121,1.9388,1.8956,1.9273,4762200.0],["2006-10-25",1.8993,1.9255,1.8975,1.9194,3882000.0],["2006-10-26",1.9169,1.9449,1.9169,1.9382,3195000.0],["2006-10-27",1.9261,1.9431,1.9078,1.9145,2715000.0],["2006-10-30",1.8841,1.8859,1.8603,1.881,4948800.0],["2006-10-31",1.8798,1.8987,1.8749,1.8969,3105000.0],["2006-11-01",1.9626,1.9997,1.9346,1.9522,9433200.0],["2006-11-02",1.9553,1.9656,1.9163,1.9449,2227800.0],["2006-11-03",1.9754,2.0003,1.9705,1.9857,4063800.0],["2006-11-06",2.0198,2.0539,2.0082,2.0295,5989200.0],["2006-11-07",2.0344,2.0435,1.9857,2.0094,2798400.0],["2006-11-08",1.9583,1.9985,1.9474,1.9827,3975600.0],["2006-11-09",1.9827,2.024,1.9212,1.9449,8619000.0],["2006-11-10",1.923,1.9328,1.8865,1.9145,4029000.0],["2006-11-13",1.8622,1.9175,1.8585,1.9127,3894600.0],["2006-11-14",1.9528,1.9839,1.9236,1.948,3601800.0],["2006-11-15",1.9413,1.9851,1.9194,1.9528,3374400.0],["2006-11-16",1.9705,1.9705,1.8987,1.9048,3409200.0],["2006-11-17",1.892,1.92,1.8098,1.8196,13206000.0],["2006-11-20",1.8384,1.8725,1.833,1.8476,4502400.0],["2006-11-21",1.8068,1.8092,1.766,1.7891,13455000.0],["2006-11-22",1.7922,1.808,1.7648,1.7891,6021000.0],["2006-11-24",1.7666,1.8104,1.7593,1.8044,2710800.0],["2006-11-27",1.7958,1.7983,1.7344,1.763,5167800.0],["2006-11-28",1.7423,1.7751,1.7344,1.7642,5554800.0],["2006-11-29",1.7818,1.8086,1.7727,1.8001,6104400.0],["2006-11-30",1.7983,1.836,1.7837,1.8147,4879800.0],["2006-12-01",1.8208,1.8226,1.7636,1.7946,4669800.0],["2006-12-04",1.7843,1.839,1.7837,1.8366,4339200.0],["2006-12-05",1.8433,1.8622,1.8354,1.8445,2727600.0],["2006-12-06",1.8397,1.8786,1.8269,1.8573,3272400.0],["2006-12-07",1.8585,1.8683,1.822,1.8409,5238600.0],["2006-12-08",1.8317,1.8476,1.8141,1.8354,3484800.0],["2006-12-11",1.819,1.833,1.7952,1.8062,5296800.0],["2006-12-12",1.7867,1.7885,1.738,1.7502,8501400.0],["2006-12-13",1.7897,1.7952,1.7538,1.7739,4742400.0],["2006-12-14",1.7934,1.8001,1.7733,1.7794,2863800.0],["2006-12-15",1.8074,1.8196,1.7794,1.7885,3003000.0],["2006-12-18",1.8135,1.8287,1.791,1.7989,4587600.0],["2006-12-19",1.7885,1.8366,1.7812,1.8299,3376200.0],["2006-12-20",1.8287,1.85,1.8104,1.822,2348400.0],["2006-12-21",1.8208,1.8232,1.7843,1.8184,3478800.0],["2006-12-22",1.8202,1.8311,1.7879,1.8263,2294400.0],["2006-12-26",1.8287,1.8342,1.8092,1.8202,1039800.0],["2006-12-27",1.8269,1.8603,1.8269,1.8543,3064200.0],["2006-12-28",1.8664,1.8689,1.8311,1.8524,2044800.0],["2006-12-29",1.8567,1.8628,1.8244,1.8244,3382200.0],["2007-01-03",1.8555,1.8579,1.7971,1.8141,5466600.0],["2007-01-04",1.794,1.7989,1.7532,1.7879,7056000.0],["2007-01-05",1.766,1.7739,1.7064,1.7502,8185200.0],["2007-01-08",1.7374,1.7526,1.7125,1.7496,4384800.0],["2007-01-09",1.7368,1.7386,1.6948,1.7332,5090400.0],["2007-01-10",1.6814,1.7417,1.6772,1.7192,5158200.0],["2007-01-11",1.735,1.7745,1.7155,1.7332,4417800.0],["2007-01-12",1.7557,1.7672,1.7386,1.7484,3260400.0],["2007-01-16",1.6735,1.7332,1.6735,1.7301,4320000.0],["2007-01-17",1.7173,1.7374,1.7052,1.7246,2625000.0],["2007-01-18",1.7611,1.7618,1.7039,1.7216,3372600.0],["2007-01-19",1.7112,1.7496,1.7039,1.7259,3222600.0],["2007-01-22",1.7575,1.7618,1.7198,1.7356,2219400.0],["2007-01-23",1.7459,1.7648,1.7283,1.749,7090800.0],["2007-01-24",1.7751,1.8104,1.7496,1.7946,5647200.0],["2007-01-25",1.8104,1.8104,1.7648,1.7818,2931600.0],["2007-01-26",1.8025,1.8074,1.7587,1.7739,5240400.0],["2007-01-29",1.7952,1.8171,1.7831,1.7983,6702000.0],["2007-01-30",1.8512,1.8652,1.8311,1.8427,8687400.0],["2007-01-31",1.9492,1.9833,1.9279,1.9687,17245800.0],["2007-02-01",2.0301,2.0533,2.0204,2.0472,9553200.0],["2007-02-02",2.0672,2.0746,2.0228,2.0648,8096400.0],["2007-02-05",2.1318,2.1531,2.0946,2.1281,11662800.0],["2007-02-06",2.1616,2.2291,2.1299,2.2011,11196000.0],["2007-02-07",2.2261,2.2328,2.1238,2.1366,9327000.0],["2007-02-08",2.0922,2.1524,2.0691,2.1378,6475200.0],["2007-02-09",2.1585,2.1829,2.1135,2.1257,6071400.0],["2007-02-12",2.1171,2.1178,2.049,2.0752,6546000.0],["2007-02-13",2.1105,2.1884,2.108,2.161,9273600.0],["2007-02-14",2.2145,2.2778,2.2005,2.2389,9654600.0],["2007-02-15",2.2681,2.3125,2.2547,2.2918,5888400.0],["2007-02-16",2.3155,2.3344,2.2772,2.3234,6646200.0],["2007-02-20",2.3082,2.3405,2.29,2.3314,3254400.0],["2007-02-21",2.3082,2.3484,2.3058,2.3356,4228200.0],["2007-02-22",2.3575,2.3825,2.2955,2.3192,4701600.0],["2007-02-23",2.3064,2.3137,2.2529,2.2991,5449200.0],["2007-02-26",2.3186,2.3314,2.2772,2.2991,3510000.0],["2007-02-27",2.1445,2.1634,2.0119,2.0606,13812600.0],["2007-02-28",2.1013,2.1439,2.0703,2.1311,10846800.0],["2007-03-01",1.996,2.1293,1.9687,2.1062,8980800.0],["2007-03-02",2.1129,2.1281,2.018,2.0307,6050400.0],["2007-03-05",1.9747,2.0289,1.9486,1.9808,6625200.0],["2007-03-06",2.0533,2.1159,2.0423,2.1068,6630000.0],["2007-03-07",2.1111,2.1378,2.0831,2.0977,5956800.0],["2007-03-08",2.1549,2.1829,2.1318,2.1445,4975800.0],["2007-03-09",2.1993,2.2243,2.1683,2.2243,7793400.0],["2007-03-12",2.2066,2.2802,2.1999,2.2723,9306600.0],["2007-03-13",2.2334,2.2577,2.1421,2.1439,9040800.0],["2007-03-14",2.1604,2.2559,2.1311,2.2541,11371800.0],["2007-03-15",2.2541,2.3277,2.237,2.2985,7182600.0],["2007-03-16",2.3356,2.3496,2.2541,2.2772,5713800.0],["2007-03-19",2.3308,2.3368,2.2924,2.3356,3969000.0],["2007-03-20",2.3368,2.366,2.3216,2.366,4292400.0],["2007-03-21",2.3734,2.5334,2.3667,2.5261,11145000.0],["2007-03-22",2.5255,2.5255,2.478,2.4817,8291400.0],["2007-03-23",2.5024,2.5961,2.492,2.5949,6883200.0],["2007-03-26",2.6083,2.6198,2.5565,2.6046,8695800.0],["2007-03-27",2.6046,2.6289,2.5851,2.5955,5271000.0],["2007-03-28",2.551,2.5614,2.4884,2.503,5444400.0],["2007-03-29",2.5681,2.5845,2.5267,2.5717,5009400.0],["2007-03-30",2.5462,2.6326,2.5377,2.607,8970600.0],["2007-04-02",2.6168,2.6472,2.5918,2.6472,4875600.0],["2007-04-03",2.6563,2.6953,2.6399,2.6466,5586600.0],["2007-04-04",2.5943,2.6661,2.5711,2.6539,3782400.0],["2007-04-05",2.6271,2.6746,2.6174,2.6594,2286600.0],["2007-04-09",2.6709,2.6898,2.663,2.6807,4526400.0],["2007-04-10",2.6697,2.688,2.66,2.6801,3150600.0],["2007-04-11",2.6752,2.6801,2.5687,2.5961,6835200.0],["2007-04-12",2.5778,2.635,2.562,2.6332,5543400.0],["2007-04-13",2.6533,2.6959,2.632,2.6959,3714600.0],["2007-04-16",2.7044,2.7105,2.6697,2.6934,3516600.0],["2007-04-17",2.6971,2.7032,2.6253,2.632,4615200.0],["2007-04-18",2.604,2.677,2.6034,2.6515,5085000.0],["2007-04-19",2.6046,2.674,2.5997,2.6411,5614800.0],["2007-04-20",2.6971,2.6971,2.6454,2.6569,3594000.0],["2007-04-23",2.6527,2.7214,2.6399,2.6752,4752000.0],["2007-04-24",2.6807,2.6886,2.6229,2.6788,5340600.0],["2007-04-25",2.7221,2.7245,2.6642,2.6959,5437800.0],["2007-04-26",2.6941,2.6941,2.6381,2.6557,3875400.0],["2007-04-27",2.6034,2.6466,2.5985,2.646,5668800.0],["2007-04-30",2.66,2.6837,2.6101,2.6174,3131400.0],["2007-05-01",2.6204,2.6563,2.5821,2.6143,2963400.0],["2007-05-02",2.6659,2.7282,2.6435,2.7126,5238000.0],["2007-05-03",2.7132,2.7388,2.6927,2.7132,4603200.0],["2007-05-04",2.7201,2.844,2.7101,2.8079,11463600.0],["2007-05-07",2.8272,2.8677,2.8185,2.8596,4563000.0],["2007-05-08",2.867,2.9044,2.821,2.8919,4997400.0],["2007-05-09",2.8371,3.1012,2.8359,3.07,11827800.0],["2007-05-10",3.062,3.0788,2.9922,3.0607,13261200.0],["2007-05-11",3.0532,3.1442,3.0489,3.108,13176600.0],["2007-05-14",3.1074,3.1261,3.042,3.0732,5109600.0],["2007-05-15",3.0757,3.1435,3.0595,3.0906,7064400.0],["2007-05-16",3.1211,3.1884,3.0887,3.1815,6727800.0],["2007-05-17",3.1678,3.2413,3.128,3.2282,5239800.0],["2007-05-18",3.2282,3.288,3.2108,3.2681,5436600.0],["2007-05-21",3.2942,3.3316,3.2693,3.2849,7603800.0],["2007-05-22",3.2755,3.2861,3.1952,3.2164,5941800.0],["2007-05-23",3.2027,3.2226,3.108,3.1342,9561000.0],["2007-05-24",3.0981,3.1529,3.0128,3.0358,13234800.0],["2007-05-25",3.0862,3.1884,3.0763,3.1778,6750000.0],["2007-05-29",3.2351,3.2675,3.1821,3.2276,6462600.0],["2007-05-30",3.1329,3.3191,3.1255,3.3067,5515800.0],["2007-05-31",3.3708,3.3721,3.2917,3.316,7731600.0],["2007-06-01",3.3303,3.4262,3.3303,3.4262,6049200.0],["2007-06-04",3.3615,3.4076,3.3316,3.3876,5102400.0],["2007-06-05",3.359,3.359,3.2693,3.2942,7919400.0],["2007-06-06",3.2394,3.2562,3.1504,3.1915,8061000.0],["2007-06-07",3.1821,3.2207,3.0526,3.0763,8961000.0],["2007-06-08",3.1199,3.2214,3.095,3.1952,7471200.0],["2007-06-11",3.1952,3.2569,3.1454,3.227,5175600.0],["2007-06-12",3.2108,3.2127,3.1105,3.1192,7032000.0],["2007-06-13",3.151,3.2382,3.1292,3.2288,6624600.0],["2007-06-14",3.2656,3.3098,3.2531,3.2581,5109000.0],["2007-06-15",3.3316,3.3453,3.293,3.3073,5038200.0],["2007-06-18",3.3416,3.3453,3.2699,3.3086,5136000.0],["2007-06-19",3.3086,3.3316,3.2699,3.3216,5389800.0],["2007-06-20",3.3434,3.3615,3.2295,3.25,7432200.0],["2007-06-21",3.2662,3.3272,3.2145,3.3272,7871400.0],["2007-06-22",3.2911,3.2924,3.1996,3.2357,5287800.0],["2007-06-25",3.1983,3.2724,3.1336,3.184,5898600.0],["2007-06-26",3.2444,3.2444,3.1529,3.1697,5653200.0],["2007-06-27",3.1759,3.2083,3.118,3.2083,6060600.0],["2007-06-28",3.2245,3.2681,3.2027,3.2058,5412000.0],["2007-06-29",3.2475,3.25,3.1778,3.2207,4156200.0],["2007-07-02",3.2506,3.3005,3.232,3.2924,4297200.0],["2007-07-03",3.3247,3.3378,3.2643,3.2874,2662800.0],["2007-07-05",3.2836,3.2961,3.2338,3.2961,4593600.0],["2007-07-06",3.3061,3.3297,3.2575,3.2917,5774400.0],["2007-07-09",3.3285,3.3509,3.293,3.3191,2859600.0],["2007-07-10",3.2693,3.2836,3.2394,3.2581,4318800.0],["2007-07-11",3.2787,3.3739,3.2724,3.3409,4838400.0],["2007-07-12",3.3814,3.5676,3.3814,3.5496,10014000.0],["2007-07-13",3.5371,3.6392,3.5327,3.577,5100600.0],["2007-07-16",3.5682,3.5807,3.4667,3.4929,6198600.0],["2007-07-17",3.5296,3.5483,3.4873,3.4873,5754000.0],["2007-07-18",3.4673,3.5141,3.4468,3.5141,6291000.0],["2007-07-19",3.5253,3.5564,3.5053,3.5134,4351200.0],["2007-07-20",3.5097,3.5246,3.4449,3.5072,6960600.0],["2007-07-23",3.59,3.6455,3.5769,3.6455,6938400.0],["2007-07-24",3.5963,3.7364,3.4798,3.5564,9147000.0],["2007-07-25",3.5844,3.6897,3.5203,3.6349,10519800.0],["2007-07-26",3.4891,3.5271,3.288,3.4406,13814400.0],["2007-07-27",3.5084,3.5309,3.369,3.4337,10749000.0],["2007-07-30",3.4705,3.6592,3.4275,3.5938,8339400.0],["2007-07-31",3.6585,3.6809,3.5832,3.5907,8664000.0],["2007-08-01",3.5346,3.6118,3.4972,3.6019,8420400.0],["2007-08-02",3.6479,3.661,3.5552,3.5832,6028200.0],["2007-08-03",3.59,3.59,3.397,3.4418,6676800.0],["2007-08-06",3.4001,3.402,3.2407,3.3845,10613400.0],["2007-08-07",3.3497,3.4754,3.2998,3.4368,7694400.0],["2007-08-08",3.5427,3.6392,3.4754,3.5278,8853000.0],["2007-08-09",3.4032,3.5078,3.3721,3.4269,8489400.0],["2007-08-10",3.2905,3.3677,3.2469,3.3465,10869000.0],["2007-08-13",3.425,3.4275,3.2892,3.3023,6592200.0],["2007-08-14",3.2949,3.3117,3.1541,3.179,12117600.0],["2007-08-15",3.0825,3.2276,2.9555,2.958,11372400.0],["2007-08-16",2.7263,2.8776,2.5488,2.7008,29528400.0],["2007-08-17",3.0159,3.047,2.7375,2.8982,17344800.0],["2007-08-20",2.9704,2.9885,2.8085,2.9137,8052000.0],["2007-08-21",2.8944,3.0128,2.8758,2.958,4746600.0],["2007-08-22",3.0451,3.1672,3.0333,3.1454,8191800.0],["2007-08-23",3.2494,3.2538,3.1255,3.2226,8406600.0],["2007-08-24",3.2008,3.4294,3.1759,3.3845,12783000.0],["2007-08-27",3.3665,3.4362,3.2799,3.3652,6853200.0],["2007-08-28",3.3254,3.3254,3.1784,3.189,7377600.0],["2007-08-29",3.2693,3.4213,3.2556,3.3876,9401400.0],["2007-08-30",3.3142,3.4848,3.3048,3.4219,8733000.0],["2007-08-31",3.5172,3.5464,3.4748,3.5128,8459400.0],["2007-09-04",3.5433,3.6691,3.5427,3.6149,7251600.0],["2007-09-05",3.5433,3.6336,3.5371,3.6243,7671600.0],["2007-09-06",3.7027,3.7227,3.6442,3.6859,7696800.0],["2007-09-07",3.5495,3.6405,3.5172,3.557,5587800.0],["2007-09-10",3.6037,3.6218,3.5053,3.6087,6981600.0],["2007-09-11",3.6567,3.7887,3.6567,3.7476,8613000.0],["2007-09-12",3.7631,3.8323,3.7264,3.7345,7184400.0],["2007-09-13",3.7737,3.8018,3.6971,3.7108,6366600.0],["2007-09-14",3.7227,3.7986,3.671,3.7214,7827600.0],["2007-09-17",3.6903,3.7333,3.6374,3.6679,3168000.0],["2007-09-18",3.7357,3.9319,3.6841,3.9275,11419800.0],["2007-09-19",4.0129,4.0266,3.9251,3.9979,10960200.0],["2007-09-20",3.9985,4.021,3.8391,3.8877,7085400.0],["2007-09-21",3.9543,4.0079,3.9307,3.9512,4504200.0],["2007-09-24",3.9936,4.0795,3.9848,4.0701,6029400.0],["2007-09-25",4.0459,4.2015,4.0247,4.1916,7029600.0],["2007-09-26",4.262,4.275,4.2084,4.2626,5872200.0],["2007-09-27",4.3317,4.4301,4.3074,4.4164,8466600.0],["2007-09-28",4.432,4.432,4.3155,4.3915,6811800.0],["2007-10-01",4.4245,4.7078,4.4245,4.6424,6973800.0],["2007-10-02",4.6424,4.6574,4.4618,4.5366,9728400.0],["2007-10-03",4.5453,4.5453,4.2981,4.3118,8515800.0],["2007-10-04",4.3554,4.4108,4.2408,4.3915,6711000.0],["2007-10-05",4.5029,4.719,4.4874,4.6916,7216200.0],["2007-10-08",4.6705,4.7091,4.6057,4.6649,5444400.0],["2007-10-09",4.7097,4.805,4.6736,4.8006,6544800.0],["2007-10-10",4.7832,4.8249,4.7527,4.7975,4825800.0],["2007-10-11",4.8342,4.9488,4.602,4.7053,8793600.0],["2007-10-12",4.6786,4.856,4.6375,4.8168,3716400.0],["2007-10-15",4.8411,4.861,4.6244,4.7315,5017200.0],["2007-10-16",4.6306,4.6705,4.5484,4.6518,5424000.0],["2007-10-17",4.7552,4.8261,4.6561,4.8187,7803000.0],["2007-10-18",4.7427,5.0117,4.734,4.9905,6569400.0],["2007-10-19",4.9887,4.9999,4.729,4.7446,5704800.0],["2007-10-22",4.5665,4.8336,4.5665,4.8168,6968400.0],["2007-10-23",4.9445,4.9868,4.861,4.9781,5738400.0],["2007-10-24",4.9451,4.9457,4.7365,4.856,7744200.0],["2007-10-25",4.8841,4.8903,4.7203,4.843,5786400.0],["2007-10-26",4.8697,4.9625,4.7844,4.96,5755200.0],["2007-10-29",4.9843,4.9887,4.8623,4.9059,6126000.0],["2007-10-30",4.8884,4.9382,4.8168,4.8479,6897600.0],["2007-10-31",4.8728,5.0223,4.8467,4.9756,6096600.0],["2007-11-01",4.8448,4.8704,4.7601,4.7938,7883400.0],["2007-11-02",4.8573,4.9457,4.7408,4.8971,3441000.0],["2007-11-05",4.6549,4.7925,4.6375,4.7495,6407400.0],["2007-11-06",4.7576,4.8411,4.6823,4.8324,4899600.0],["2007-11-07",4.7826,4.8542,4.6194,4.6312,5815800.0],["2007-11-08",4.8068,4.8311,4.5403,4.6792,8809800.0],["2007-11-09",4.5179,4.686,4.4388,4.5565,8232000.0],["2007-11-12",4.5478,4.5584,4.1604,4.2719,9157200.0],["2007-11-13",4.3983,4.5104,4.3479,4.483,5954400.0],["2007-11-14",4.681,4.681,4.511,4.5459,5284800.0],["2007-11-15",4.4606,4.6449,4.4488,4.5534,6923400.0],["2007-11-16",4.6399,4.7439,4.5945,4.701,5286000.0],["2007-11-19",4.6823,4.7078,4.4998,4.5553,4276200.0],["2007-11-20",4.6462,4.8031,4.5808,4.6673,6142800.0],["2007-11-21",4.4394,4.5459,4.2887,4.4183,9643800.0],["2007-11-23",4.5235,4.5322,4.4214,4.4699,2626200.0],["2007-11-26",4.4276,4.4917,4.1847,4.2626,7213800.0],["2007-11-27",4.2221,4.3759,4.1629,4.3591,6598800.0],["2007-11-28",4.5241,4.7327,4.5241,4.6792,10429200.0],["2007-11-29",4.6412,4.7931,4.5908,4.7159,7185000.0],["2007-11-30",4.7639,4.8255,4.7228,4.7894,6856800.0],["2007-12-03",4.7583,4.8075,4.7078,4.8068,4380600.0],["2007-12-04",4.6655,4.8012,4.6306,4.752,3646800.0],["2007-12-05",4.9775,5.1518,4.97,5.1369,11007600.0],["2007-12-06",5.1363,5.2932,5.1269,5.2845,6238800.0],["2007-12-07",5.2988,5.3617,5.249,5.305,5023200.0],["2007-12-10",5.3555,5.5018,5.3362,5.4159,5630400.0],["2007-12-11",5.4688,5.5174,5.1848,5.239,6698400.0],["2007-12-12",5.4115,5.4364,5.234,5.3106,9010800.0],["2007-12-13",5.1805,5.2913,5.0354,5.2745,6656400.0],["2007-12-14",5.0634,5.117,4.9333,5.0478,7714200.0],["2007-12-17",4.9152,4.9494,4.7446,4.8081,8362800.0],["2007-12-18",4.927,5.0229,4.7433,5.0067,8849400.0],["2007-12-19",5.1207,5.3555,5.0902,5.3181,16901400.0],["2007-12-20",5.2459,5.3337,5.1693,5.2982,11097000.0],["2007-12-21",5.3212,5.546,5.3175,5.4788,9750600.0],["2007-12-24",5.5877,5.7366,5.518,5.7098,2866800.0],["2007-12-26",5.6694,5.7201,5.6078,5.7144,4773600.0],["2007-12-27",5.5856,5.743,5.5538,5.6979,6721200.0],["2007-12-28",5.6592,5.7195,5.5856,5.6916,6733800.0],["2007-12-31",5.6928,5.7347,5.611,5.6852,4233600.0],["2008-01-02",5.7036,5.7265,5.5399,5.623,5920200.0],["2008-01-03",5.6668,5.783,5.6325,5.7284,5313000.0],["2008-01-04",5.6687,5.6738,5.4637,5.4942,10258200.0],["2008-01-07",5.498,5.5196,5.2428,5.3488,10063200.0],["2008-01-08",5.4688,5.5354,5.3063,5.3253,7174800.0],["2008-01-09",5.3387,5.4548,5.2244,5.4523,8061600.0],["2008-01-10",5.3082,5.649,5.2695,5.6027,7929600.0],["2008-01-11",5.5881,5.5881,5.3977,5.5164,5886600.0],["2008-01-14",5.531,5.6776,5.531,5.6199,5272800.0],["2008-01-15",5.6148,5.6306,5.4161,5.4428,6666000.0],["2008-01-16",5.3768,5.4434,4.9762,5.0137,13715400.0],["2008-01-17",5.1394,5.2206,4.8004,4.862,11404200.0],["2008-01-18",5.0099,5.1083,4.8423,5.0569,9370800.0],["2008-01-22",4.7363,5.1203,4.6792,5.0607,14179800.0],["2008-01-23",4.8766,5.1095,4.631,5.0391,12506400.0],["2008-01-24",5.2212,5.4701,5.187,5.4072,10896600.0],["2008-01-25",5.5215,5.5684,5.3476,5.4072,6261600.0],["2008-01-28",5.2689,5.7093,5.2536,5.6503,9061200.0],["2008-01-29",5.8007,5.8496,5.6497,5.7773,7497600.0],["2008-01-30",5.7157,6.0807,5.67,5.8953,11061000.0],["2008-01-31",5.6998,6.1683,5.6808,6.1333,9751200.0],["2008-02-01",6.2228,6.412,6.2228,6.3917,11394600.0],["2008-02-04",6.5104,6.5104,6.2654,6.2825,4751400.0],["2008-02-05",6.2197,6.2197,5.9531,5.9537,7030800.0],["2008-02-06",5.8947,6.3263,5.8947,6.0419,9385800.0],["2008-02-07",5.8503,6.1683,5.8236,6.1054,9732000.0],["2008-02-08",5.9728,6.1568,5.9664,6.0959,7875600.0],["2008-02-11",6.1848,6.2914,6.08,6.2666,4824600.0],["2008-02-12",6.4304,6.6094,6.259,6.3657,6578600.0],["2008-02-13",6.4399,6.6627,6.3466,6.6322,6000200.0],["2008-02-14",6.6589,6.777,6.5047,6.5884,6690600.0],["2008-02-15",6.5808,6.737,6.5256,6.7274,4917600.0],["2008-02-19",7.1464,7.4529,7.0493,7.2873,12489800.0],["2008-02-20",7.1559,7.5938,7.0721,7.5634,8082600.0],["2008-02-21",7.8147,7.9937,7.7405,7.7728,12713000.0],["2008-02-22",7.6395,7.6395,7.3254,7.6015,11277200.0],["2008-02-25",7.2854,7.3216,7.1407,7.3101,12234600.0],["2008-02-26",7.1597,7.2492,7.0588,7.1349,13140000.0],["2008-02-27",7.1045,7.2987,7.0359,7.1254,12572200.0],["2008-02-28",7.0512,7.3958,7.0512,7.2873,10798800.0],["2008-02-29",7.2606,7.2911,7.0074,7.1197,7863800.0],["2008-03-03",7.1844,7.4282,7.1711,7.3882,8972000.0],["2008-03-04",7.4625,7.5481,7.1445,7.3292,9152600.0],["2008-03-05",7.3806,7.5691,7.3044,7.4149,9870600.0],["2008-03-06",7.4529,7.4529,7.194,7.234,8351000.0],["2008-03-07",7.1483,7.3596,7.1083,7.1292,7186600.0],["2008-03-10",7.1368,7.1578,6.7789,6.8569,9301400.0],["2008-03-11",7.0683,7.1483,6.8188,7.0778,9343000.0],["2008-03-12",7.1483,7.352,7.0683,7.1273,6133000.0],["2008-03-13",7.0016,7.4072,6.9293,7.3539,8948200.0],["2008-03-14",7.531,7.531,7.2206,7.4491,7704800.0],["2008-03-17",7.1407,7.3711,6.9693,7.1597,8104000.0],["2008-03-18",7.4282,7.6186,7.2701,7.5843,6928800.0],["2008-03-19",7.5996,7.6167,6.975,6.975,7829200.0],["2008-03-20",6.7979,6.8341,6.419,6.7674,10184600.0],["2008-03-24",6.8436,7.0226,6.7065,6.7789,7376800.0],["2008-03-25",6.9007,6.9331,6.7808,6.9007,6317200.0],["2008-03-26",6.8474,6.9274,6.6817,6.8931,5971600.0],["2008-03-27",6.954,7.0302,6.7903,6.8303,5374000.0],["2008-03-28",6.8436,6.9598,6.7808,6.8188,3690000.0],["2008-03-31",6.8074,6.9369,6.676,6.8531,4339800.0],["2008-04-01",6.8855,7.1159,6.7617,7.1064,5286600.0],["2008-04-02",7.1445,7.3006,7.0835,7.1445,6240800.0],["2008-04-03",7.0531,7.3634,7.0283,7.2739,7698400.0],["2008-04-04",7.3158,7.5596,7.2758,7.4682,6116000.0],["2008-04-07",7.6681,7.7957,7.4453,7.531,6848800.0],["2008-04-08",7.4529,7.75,7.432,7.7214,6816600.0],["2008-04-09",7.8471,7.8547,7.6186,7.7043,5650400.0],["2008-04-10",7.7024,7.849,7.5272,7.7995,6565800.0],["2008-04-11",7.6986,7.8204,7.6833,7.7348,5886200.0],["2008-04-14",7.75,7.75,7.5291,7.5881,3558600.0],["2008-04-15",7.6662,7.6795,7.5558,7.6776,4119600.0],["2008-04-16",7.8814,8.2793,7.8814,8.247,15273600.0],["2008-04-17",8.1403,8.3593,8.0851,8.188,7067200.0],["2008-04-18",8.2432,8.3422,8.1308,8.2641,5541800.0],["2008-04-21",8.4983,8.5935,8.3174,8.4945,5970400.0],["2008-04-22",8.4752,8.787,8.3973,8.5726,7837000.0],["2008-04-23",8.6116,8.6116,8.4655,8.5512,4651000.0],["2008-04-24",8.5824,8.5824,8.183,8.3057,5860600.0],["2008-04-25",8.3661,8.4109,8.2492,8.3291,5407600.0],["2008-04-28",8.4402,8.4499,8.3311,8.3564,6002200.0],["2008-04-29",8.1986,8.2375,7.9297,7.9706,6612600.0],["2008-04-30",8.0641,8.6116,7.9784,8.407,10491400.0],["2008-05-01",8.4869,8.674,8.107,8.4441,6943000.0],["2008-05-02",8.8922,8.9331,8.3291,8.4382,7764600.0],["2008-05-05",8.4791,8.5804,8.446,8.4986,5819800.0],["2008-05-06",8.5123,8.7441,8.4752,8.7441,5243400.0],["2008-05-07",8.8727,8.9721,8.674,8.7402,8450000.0],["2008-05-08",8.8084,9.1182,8.8084,9.011,7520200.0],["2008-05-09",9.0169,9.2429,8.9448,9.1825,5974600.0],["2008-05-12",9.2838,9.389,9.0792,9.3481,6162200.0],["2008-05-13",9.4299,9.4923,9.2682,9.4241,5618400.0],["2008-05-14",9.3695,9.4747,9.1864,9.2214,4924600.0],["2008-05-15",9.3325,9.5975,9.3325,9.5897,5888600.0],["2008-05-16",9.8196,9.9326,9.7416,9.9248,7123600.0],["2008-05-19",10.0612,10.2209,9.8839,9.9384,8135000.0],["2008-05-20",9.8546,9.9365,9.6247,9.9365,8123400.0],["2008-05-21",9.9345,10.0534,9.5546,9.6345,6358400.0],["2008-05-22",9.6189,9.9092,9.5078,9.7241,6104400.0],["2008-05-23",9.73,9.7455,9.5273,9.6403,4846000.0],["2008-05-27",9.6403,9.6423,9.389,9.5254,4404800.0],["2008-05-28",9.5293,9.88,9.4728,9.8741,6315400.0],["2008-05-29",9.9638,9.9696,9.4591,9.5566,8597800.0],["2008-05-30",9.7105,9.7748,9.4689,9.5799,6072400.0],["2008-06-02",9.4046,9.5117,9.3072,9.4513,6222600.0],["2008-06-03",9.6384,9.6384,9.1084,9.2175,5931000.0],["2008-06-04",9.1571,9.2195,8.9623,9.0987,7456400.0],["2008-06-05",9.4436,9.7066,9.3422,9.6735,7635400.0],["2008-06-06",9.6481,9.7962,9.3929,9.3929,4913400.0],["2008-06-09",9.4747,9.5273,9.1961,9.3578,4711400.0],["2008-06-10",9.0773,9.1299,8.7285,8.9409,9409800.0],["2008-06-11",8.9857,9.0188,8.7538,8.7772,4926000.0],["2008-06-12",8.8591,8.9974,8.6506,8.7597,6167800.0],["2008-06-13",8.8552,8.8591,8.6564,8.7694,6206200.0],["2008-06-16",8.6798,8.8279,8.672,8.6837,4618200.0],["2008-06-17",8.9233,9.1357,8.9039,9.0071,8531200.0],["2008-06-18",9.0714,9.0714,8.709,8.8026,11275400.0],["2008-06-19",8.8668,8.9097,8.6915,8.7363,6294200.0],["2008-06-20",8.6701,8.674,8.2356,8.3135,8930600.0],["2008-06-23",8.2707,8.3057,7.9959,8.1401,13227200.0],["2008-06-24",8.1479,8.294,7.9979,8.181,9748800.0],["2008-06-25",8.1908,8.7792,8.0602,8.5473,12531200.0],["2008-06-26",8.5804,8.6058,8.2804,8.4187,6780200.0],["2008-06-27",8.3954,8.6214,8.3934,8.5161,6878000.0],["2008-06-30",8.6915,8.7733,8.6194,8.6525,6975000.0],["2008-07-01",8.409,8.4889,8.22,8.3252,13039600.0],["2008-07-02",8.4012,8.4304,7.579,7.6374,18871600.0],["2008-07-03",7.4874,7.618,7.2536,7.5089,11508800.0],["2008-07-07",7.4329,7.7875,7.4212,7.5517,11603400.0],["2008-07-08",7.5011,7.579,7.2244,7.4348,11626000.0],["2008-07-09",7.4426,7.7641,7.2868,7.3471,7507000.0],["2008-07-10",7.3062,7.7134,7.2751,7.6024,11516400.0],["2008-07-11",7.5887,7.8518,7.4718,7.6686,11822800.0],["2008-07-14",7.8966,7.9998,7.7251,7.7699,14737600.0],["2008-07-15",7.6238,7.8576,7.4387,7.7232,11630600.0],["2008-07-16",7.7972,7.8245,7.6219,7.8167,10794400.0],["2008-07-17",7.7894,7.8342,7.2634,7.4524,13688200.0],["2008-07-18",7.3101,7.5907,7.3023,7.39,9036200.0],["2008-07-21",7.5712,7.8225,7.5264,7.7738,9970600.0],["2008-07-22",7.8654,7.8674,7.6024,7.6472,9358600.0],["2008-07-23",7.6004,7.7641,7.3549,7.4017,10372800.0],["2008-07-24",7.4134,7.4173,7.0568,7.1309,11593800.0],["2008-07-25",6.9438,7.0763,6.8094,6.9809,11073600.0],["2008-07-28",7.1017,7.277,7.0568,7.1114,8144600.0],["2008-07-29",7.2887,7.4504,7.2887,7.3627,9605400.0],["2008-07-30",7.8128,7.9765,7.7485,7.879,11810800.0],["2008-07-31",7.9219,7.9219,7.5673,7.6355,12569200.0],["2008-08-01",7.6472,7.7193,7.3627,7.4037,8129400.0],["2008-08-04",7.2088,7.2731,6.9361,7.0296,10100600.0],["2008-08-05",6.9887,7.2205,6.8659,6.9984,9037400.0],["2008-08-06",6.9361,7.2497,6.9361,7.1231,8887000.0],["2008-08-07",7.0939,7.0939,6.7665,6.8873,10119400.0],["2008-08-08",6.6906,6.6906,6.4957,6.6438,9150000.0],["2008-08-11",6.6165,6.6185,6.2756,6.4003,13663200.0],["2008-08-12",6.26,6.373,6.1411,6.2405,13599000.0],["2008-08-13",6.0905,6.5016,6.0885,6.4548,12034000.0],["2008-08-14",6.5873,6.6048,6.3613,6.4685,8074000.0],["2008-08-15",6.3574,6.4061,6.1606,6.2132,8035600.0],["2008-08-18",6.26,6.3457,5.9483,6.0554,10160000.0],["2008-08-19",5.845,6.2444,5.843,6.1762,8840000.0],["2008-08-20",6.4197,6.5152,6.2619,6.4724,9104000.0],["2008-08-21",6.5502,6.7692,6.5287,6.6636,8880200.0],["2008-08-22",6.8494,6.8553,6.5443,6.6226,9992800.0],["2008-08-25",6.6754,6.6891,6.3976,6.425,6741600.0],["2008-08-26",6.3644,6.5365,6.3546,6.468,6744000.0],["2008-08-27",6.5463,6.7438,6.5424,6.7008,7313600.0],["2008-08-28",6.8455,6.9179,6.7028,6.8084,7286000.0],["2008-08-29",6.867,6.9394,6.7653,6.7888,5187200.0],["2008-09-02",6.6656,6.6656,6.3174,6.3311,9497800.0],["2008-09-03",6.1884,6.3918,6.0065,6.1375,11143400.0],["2008-09-04",5.9928,6.0084,5.494,5.586,13578000.0],["2008-09-05",5.2182,5.4921,5.1948,5.4686,16518000.0],["2008-09-08",5.7639,5.8089,5.2339,5.2808,10391600.0],["2008-09-09",5.0657,5.1381,4.6706,4.6843,16209200.0],["2008-09-10",4.7743,4.9718,4.5943,4.8681,12777400.0],["2008-09-11",4.651,5.1263,4.6354,5.1165,11675800.0],["2008-09-12",5.14,5.6075,5.14,5.5683,15426600.0],["2008-09-15",5.1987,5.4432,4.9796,4.9933,14181000.0],["2008-09-16",4.786,5.2554,4.7449,5.1928,13489400.0],["2008-09-17",5.0794,5.1146,4.4985,4.52,14708200.0],["2008-09-18",4.653,4.8584,4.2384,4.7332,13177200.0],["2008-09-19",5.1811,5.9517,5.1811,5.6642,18439600.0],["2008-09-22",5.719,5.719,5.4119,5.449,10119200.0],["2008-09-23",5.2867,5.3747,4.8603,4.9386,12358400.0],["2008-09-24",4.9914,5.1185,4.8975,4.964,8284400.0],["2008-09-25",4.9835,5.052,4.8642,4.9835,9981400.0],["2008-09-26",4.6921,4.7019,4.4809,4.6902,8867800.0],["2008-09-29",4.2618,4.2618,3.6027,3.6731,12274000.0],["2008-09-30",3.9274,4.1777,3.8687,4.1582,10334800.0],["2008-10-01",4.0721,4.0721,3.8531,4.033,9784400.0],["2008-10-02",3.8276,4.0291,3.4599,3.4932,12858800.0],["2008-10-03",3.632,3.7924,3.3074,3.3915,14384200.0],["2008-10-06",2.7636,2.926,2.3157,2.9045,20959400.0],["2008-10-07",2.9201,2.9592,2.4057,2.4468,17536600.0],["2008-10-08",2.2043,2.6795,2.128,2.4918,22064000.0],["2008-10-09",2.7069,2.8438,2.4351,2.4722,17912800.0],["2008-10-10",2.0321,2.394,1.8287,2.2766,23516800.0],["2008-10-13",2.7519,2.969,2.4448,2.969,12716400.0],["2008-10-14",3.2389,3.4932,2.7871,2.8849,16489000.0],["2008-10-15",2.658,2.658,2.0145,2.1006,17199600.0],["2008-10-16",2.1515,2.7089,1.9832,2.482,29073400.0],["2008-10-17",2.9005,3.0003,2.5896,2.703,24031600.0],["2008-10-20",2.7949,2.9573,2.791,2.9573,9181000.0],["2008-10-21",2.66,2.834,2.5974,2.6346,10085600.0],["2008-10-22",2.3627,2.3959,2.0889,2.1749,11726000.0],["2008-10-23",2.0947,2.3901,2.0693,2.2512,11536000.0],["2008-10-24",1.9402,2.1612,1.9226,2.0302,8825600.0],["2008-10-27",1.9989,2.1593,1.9559,2.0028,9000000.0],["2008-10-28",2.1827,2.5289,2.0771,2.5289,9712800.0],["2008-10-29",2.5368,2.6991,2.4683,2.5954,11166600.0],["2008-10-30",2.7382,2.9827,2.7089,2.9436,11237600.0],["2008-10-31",2.879,2.879,2.6013,2.66,9016600.0],["2008-11-03",2.5778,2.6619,2.525,2.6013,5871400.0],["2008-11-04",2.6541,2.9553,2.6541,2.924,7336000.0],["2008-11-05",2.6971,2.7187,2.3607,2.4077,9469000.0],["2008-11-06",2.3138,2.3392,2.1143,2.1867,9678400.0],["2008-11-07",2.2825,2.3353,2.1593,2.2395,9066800.0],["2008-11-10",2.3725,2.3959,2.1045,2.1886,10218200.0],["2008-11-11",2.0537,2.2082,1.9813,2.1319,6722800.0],["2008-11-12",2.0067,2.0595,1.8561,1.8639,8254400.0],["2008-11-13",1.9304,2.173,1.7329,2.1495,12704400.0],["2008-11-14",1.9989,2.0889,1.9109,1.9109,8399600.0],["2008-11-17",1.9304,2.0791,1.8835,1.9363,9799800.0],["2008-11-18",1.9872,2.0243,1.7877,1.8561,11178000.0],["2008-11-19",1.8463,1.8815,1.7192,1.7231,9175600.0],["2008-11-20",1.6879,1.8366,1.5393,1.5393,10099000.0],["2008-11-21",1.682,1.7622,1.5588,1.7583,11435800.0],["2008-11-24",1.7525,2.0106,1.7525,1.9461,11631200.0],["2008-11-25",2.0928,2.0967,1.9559,2.0537,8442200.0],["2008-11-26",1.9891,2.2942,1.9715,2.2942,8390200.0],["2008-11-28",2.259,2.2845,2.214,2.2532,2533600.0],["2008-12-01",2.0673,2.0752,1.8952,1.9089,6185200.0],["2008-12-02",1.9696,2.0282,1.9089,2.0067,6287600.0],["2008-12-03",1.905,1.9422,1.772,1.9089,8942000.0],["2008-12-04",1.8718,1.952,1.7935,1.8424,6328400.0],["2008-12-05",1.7779,1.9167,1.7212,1.8933,9392200.0],["2008-12-08",1.9656,2.1182,1.9656,2.0771,9853400.0],["2008-12-09",2.0713,2.1808,2.0537,2.1397,9706000.0],["2008-12-10",2.2297,2.3666,2.2297,2.3216,11591800.0],["2008-12-11",2.3451,2.527,2.2375,2.2923,10611000.0],["2008-12-12",2.2453,2.4077,2.2023,2.3666,8275200.0],["2008-12-15",2.3959,2.4292,2.3353,2.3783,5680400.0],["2008-12-16",2.4351,2.6619,2.4253,2.6522,8477600.0],["2008-12-17",2.5661,2.6443,2.5368,2.5857,10053800.0],["2008-12-18",2.6971,2.7323,2.5172,2.5583,12073200.0],["2008-12-19",2.6404,2.6952,2.5368,2.615,6282600.0],["2008-12-22",2.5778,2.5915,2.2825,2.3392,5627600.0],["2008-12-23",2.3275,2.3686,2.2766,2.306,4153000.0],["2008-12-24",2.261,2.3529,2.2473,2.3157,1281200.0],["2008-12-26",2.2962,2.3607,2.2532,2.3549,1735200.0],["2008-12-29",2.3412,2.351,2.2532,2.2942,4111000.0],["2008-12-30",2.3822,2.4448,2.3236,2.4448,4195400.0],["2008-12-31",2.3979,2.5446,2.3979,2.5055,3536200.0],["2009-01-02",2.5016,2.7128,2.5016,2.6854,4204600.0],["2009-01-05",2.6561,3.0512,2.6561,2.9612,12060800.0],["2009-01-06",3.1353,3.323,3.0785,3.2409,12891200.0],["2009-01-07",3.1216,3.147,2.969,3.0042,9135200.0],["2009-01-08",2.9534,3.2174,2.9397,3.1607,8227800.0],["2009-01-09",3.3308,3.3367,3.1216,3.1509,9960400.0],["2009-01-12",3.0746,3.0746,2.8438,2.8908,13436200.0],["2009-01-13",2.8458,2.9807,2.7949,2.8947,9761000.0],["2009-01-14",2.7578,2.7695,2.6424,2.7069,10146400.0],["2009-01-15",2.748,2.9221,2.5876,2.8536,11227200.0],["2009-01-16",3.0101,3.0101,2.8301,2.971,8904000.0],["2009-01-20",3.0414,3.0414,2.7108,2.7382,11780800.0],["2009-01-21",2.8301,3.059,2.8086,3.0414,11939800.0],["2009-01-22",2.9631,3.0414,2.9162,2.9651,12429800.0],["2009-01-23",2.8204,2.9807,2.791,2.9201,9787000.0],["2009-01-26",2.9338,3.0375,2.8947,2.9084,7814800.0],["2009-01-27",2.9514,3.057,2.9318,3.0179,10023400.0],["2009-01-28",3.1431,3.237,3.1118,3.2135,10494200.0],["2009-01-29",3.1841,3.1841,3.059,3.0805,8616400.0],["2009-01-30",3.0883,3.1137,2.9123,2.9534,8484200.0],["2009-02-02",2.8927,3.0414,2.8614,2.9866,6176000.0],["2009-02-03",2.9866,3.1294,2.9631,3.0903,6689400.0],["2009-02-04",3.2076,3.3543,3.1353,3.1861,13370800.0],["2009-02-05",3.2135,3.3582,3.1255,3.3445,9467000.0],["2009-02-06",3.368,3.5929,3.3524,3.5695,9851600.0],["2009-02-09",3.5655,3.6399,3.3543,3.4521,6516400.0],["2009-02-10",3.4345,3.5264,3.1372,3.192,12093600.0],["2009-02-11",3.2839,3.3445,3.0766,3.1489,10905600.0],["2009-02-12",3.0512,3.1372,3.0023,3.1313,10054600.0],["2009-02-13",3.1294,3.2546,3.1118,3.2174,9172400.0],["2009-02-17",3.0864,3.0864,3.0042,3.014,10604200.0],["2009-02-18",3.0531,3.0531,2.838,2.8693,11727000.0],["2009-02-19",2.926,2.9827,2.8028,2.8419,8205800.0],["2009-02-20",2.6482,2.8262,2.6463,2.7715,11707000.0],["2009-02-23",2.6463,2.7871,2.4468,2.4663,8816200.0],["2009-02-24",2.4683,2.6502,2.4468,2.6424,9472200.0],["2009-02-25",2.7382,2.8067,2.5094,2.6248,8151400.0],["2009-02-26",2.6913,2.7382,2.5974,2.6248,7803000.0],["2009-02-27",2.5368,2.6893,2.5368,2.5837,8085200.0],["2009-03-02",2.482,2.5211,2.3177,2.3451,8274600.0],["2009-03-03",2.3822,2.5113,2.3431,2.439,8198400.0],["2009-03-04",2.6111,2.7578,2.5935,2.7187,10012600.0],["2009-03-05",2.6013,2.6639,2.4957,2.5544,8481600.0],["2009-03-06",2.6033,2.6522,2.4683,2.5504,7092600.0],["2009-03-09",2.4546,2.5876,2.4546,2.5152,5602800.0],["2009-03-10",2.6033,2.7773,2.5974,2.7617,7268400.0],["2009-03-11",2.8047,2.8301,2.6717,2.746,5682400.0],["2009-03-12",2.7304,2.836,2.6522,2.8184,6314200.0],["2009-03-13",2.8458,2.8732,2.6932,2.7656,5312000.0],["2009-03-16",2.7852,2.8888,2.7167,2.7284,8069800.0],["2009-03-17",2.6658,2.7558,2.6169,2.7558,6321200.0],["2009-03-18",2.7226,2.9944,2.6463,2.9201,14424400.0],["2009-03-19",3.014,3.0335,2.9318,2.9573,10261400.0],["2009-03-20",2.9651,3.0159,2.9064,2.9299,7316000.0],["2009-03-23",3.0159,3.192,3.0101,3.1822,8431800.0],["2009-03-24",3.0453,3.1489,3.0335,3.0844,8009600.0],["2009-03-25",3.1509,3.2057,2.9983,3.104,13891400.0],["2009-03-26",3.1724,3.1822,3.102,3.1802,8896800.0],["2009-03-27",3.0942,3.1098,3.0375,3.0805,7706000.0],["2009-03-30",2.9885,3.003,2.916,2.9885,8446000.0],["2009-03-31",3.0714,3.1874,3.0155,3.0734,8089800.0],["2009-04-01",3.0445,3.235,3.0092,3.2101,8337400.0],["2009-04-02",3.4214,3.4711,3.382,3.4338,10894800.0],["2009-04-03",3.4545,3.5477,3.4276,3.5125,7784000.0],["2009-04-06",3.4297,3.4607,3.3634,3.4483,6076000.0],["2009-04-07",3.409,3.4814,3.3634,3.409,5299200.0],["2009-04-08",3.4877,3.5001,3.382,3.4359,6194800.0],["2009-04-09",3.527,3.6243,3.527,3.6181,7164600.0],["2009-04-13",3.5601,3.7279,3.5601,3.7072,5685200.0],["2009-04-14",3.6761,3.7817,3.6098,3.6285,9118400.0],["2009-04-15",3.585,3.6803,3.5622,3.672,5142800.0],["2009-04-16",3.7714,3.8273,3.672,3.7797,7368200.0],["2009-04-17",3.819,3.8459,3.7673,3.7983,6718000.0],["2009-04-20",3.6637,3.6678,3.5415,3.5519,5405000.0],["2009-04-21",3.4959,3.7631,3.4732,3.7383,6034000.0],["2009-04-22",3.6844,3.8542,3.6699,3.7383,8354400.0],["2009-04-23",3.7838,3.8087,3.6906,3.761,7065400.0],["2009-04-24",3.8501,3.8729,3.79,3.8211,6869600.0],["2009-04-27",3.7383,3.7776,3.6078,3.6616,6165600.0],["2009-04-28",3.5912,3.701,3.5684,3.6492,4247000.0],["2009-04-29",3.7279,3.8315,3.7196,3.7693,4864600.0],["2009-04-30",3.817,3.9288,3.7859,3.8356,6880400.0],["2009-05-01",3.8294,4.0116,3.79,3.9412,5389200.0],["2009-05-04",4.025,4.2194,4.002,4.2194,6538800.0],["2009-05-05",4.2904,4.3113,4.1316,4.1692,5972800.0],["2009-05-06",4.2424,4.443,4.234,4.3928,6417600.0],["2009-05-07",4.4367,4.466,4.2361,4.3009,8196400.0],["2009-05-08",4.42,4.5266,4.3761,4.5203,6738400.0],["2009-05-11",4.4179,4.5349,4.3343,4.4827,5055000.0],["2009-05-12",4.5036,4.5266,4.2674,4.3761,5826400.0],["2009-05-13",4.2215,4.2256,4.0083,4.0689,7396200.0],["2009-05-14",4.0041,4.1149,3.931,4.0835,6034400.0],["2009-05-15",4.094,4.1358,3.954,4.0041,5541800.0],["2009-05-18",4.0773,4.3197,4.0773,4.3051,5386600.0],["2009-05-19",4.3197,4.5955,4.2904,4.514,6888400.0],["2009-05-20",4.5705,4.7251,4.514,4.5391,8689000.0],["2009-05-21",4.4304,4.4639,4.3009,4.374,6747200.0],["2009-05-22",4.466,4.5036,4.3928,4.4054,7507600.0],["2009-05-26",4.374,4.652,4.351,4.6185,6690200.0],["2009-05-27",4.6917,4.8317,4.606,4.629,7951200.0],["2009-05-28",4.7606,4.8798,4.6687,4.8401,7721200.0],["2009-05-29",5.0553,5.1389,4.9759,5.1243,9263200.0],["2009-06-01",5.3395,5.4984,5.304,5.4252,8043400.0],["2009-06-02",5.4148,5.5318,5.3521,5.5004,9154800.0],["2009-06-03",5.2998,5.3103,5.0052,5.0699,8737200.0],["2009-06-04",5.0114,5.1765,4.9466,5.1452,9664800.0],["2009-06-05",5.3165,5.3688,5.1222,5.2079,7842800.0],["2009-06-08",5.1222,5.2225,4.9675,5.1891,7459000.0],["2009-06-09",5.304,5.3312,5.1347,5.235,5857400.0],["2009-06-10",5.3542,5.3542,5.1076,5.2246,6837200.0],["2009-06-11",5.212,5.5381,5.2058,5.4336,6858000.0],["2009-06-12",5.3165,5.3604,5.1723,5.2392,7828800.0],["2009-06-15",5.1076,5.1222,4.861,4.9571,8039600.0],["2009-06-16",5.024,5.049,4.7314,4.7502,8193200.0],["2009-06-17",4.6332,4.7335,4.5266,4.6687,8515000.0],["2009-06-18",4.6708,4.7356,4.5767,4.6269,6113400.0],["2009-06-19",4.7356,4.7586,4.6645,4.6708,6406400.0],["2009-06-22",4.5412,4.5412,4.2737,4.2821,9074200.0],["2009-06-23",4.3239,4.5433,4.2779,4.489,7236400.0],["2009-06-24",4.6206,4.6979,4.4722,4.5308,8887800.0],["2009-06-25",4.4764,4.7711,4.4472,4.7586,7773400.0],["2009-06-26",4.8066,4.8944,4.7606,4.8442,6482200.0],["2009-06-29",4.8233,4.838,4.7,4.7669,6264600.0],["2009-06-30",4.8338,4.8547,4.6206,4.6708,7647800.0],["2009-07-01",4.7732,4.8254,4.7188,4.7418,6872000.0],["2009-07-02",4.5893,4.6436,4.4973,4.5914,5835200.0],["2009-07-06",4.4075,4.4681,4.3176,4.4472,8113800.0],["2009-07-07",4.4409,4.489,4.2863,4.2967,5673200.0],["2009-07-08",4.3573,4.374,4.0961,4.2236,12006400.0],["2009-07-09",4.3009,4.3469,4.2047,4.28,5148600.0],["2009-07-10",4.1462,4.257,4.1316,4.2465,5993200.0],["2009-07-13",4.2027,4.2946,4.0689,4.2946,8818400.0],["2009-07-14",4.2967,4.3092,4.163,4.2215,6595000.0],["2009-07-15",4.3698,4.583,4.3615,4.5579,9304200.0],["2009-07-16",4.537,4.7397,4.5203,4.6812,9213600.0],["2009-07-17",4.7606,4.7899,4.652,4.7147,7492400.0],["2009-07-20",4.909,4.9926,4.8338,4.9863,9514000.0],["2009-07-21",5.0783,5.0867,4.8484,5.0198,10301800.0],["2009-07-22",4.9445,5.1285,4.9341,5.0616,9532800.0],["2009-07-23",5.0741,5.2977,5.0511,5.21,9623400.0],["2009-07-24",5.1932,5.2329,5.0992,5.1682,6147600.0],["2009-07-27",5.212,5.2413,5.0929,5.2413,6419400.0],["2009-07-28",5.1577,5.2664,5.118,5.2559,6271800.0],["2009-07-29",5.2162,5.2204,5.0887,5.1243,8693400.0],["2009-07-30",5.2434,5.3771,5.2434,5.3145,6649000.0],["2009-07-31",5.3165,5.4315,5.2831,5.35,6014000.0],["2009-08-03",5.5255,5.6906,5.5255,5.6446,7246200.0],["2009-08-04",5.607,5.6885,5.513,5.5673,6275000.0],["2009-08-05",5.6049,5.7261,5.4169,5.7136,6670800.0],["2009-08-06",5.6948,5.745,5.5339,5.6467,6195200.0],["2009-08-07",5.7679,5.8265,5.6676,5.7575,7314800.0],["2009-08-10",5.6948,5.8035,5.6196,5.6927,5552400.0],["2009-08-11",5.6154,5.6655,5.5067,5.6196,5523600.0],["2009-08-12",5.5778,5.8306,5.5778,5.7742,5776600.0],["2009-08-13",5.8599,5.8912,5.7617,5.8515,4237000.0],["2009-08-14",5.8432,5.8683,5.6133,5.6823,6398600.0],["2009-08-17",5.444,5.4482,5.3604,5.373,5491600.0],["2009-08-18",5.4566,5.6049,5.4566,5.5527,4407800.0],["2009-08-19",5.444,5.5945,5.4106,5.5276,4087800.0],["2009-08-20",5.5464,5.6948,5.5318,5.6572,4754600.0],["2009-08-21",5.7638,5.8244,5.7199,5.7679,4885000.0],["2009-08-24",5.8578,5.9748,5.8411,5.8557,5623800.0],["2009-08-25",5.9456,5.9707,5.7261,5.7387,4402800.0],["2009-08-26",5.6823,5.6844,5.559,5.6676,3992000.0],["2009-08-27",5.6593,5.7094,5.4691,5.6739,4773600.0],["2009-08-28",5.7073,5.722,5.5402,5.6133,4875000.0],["2009-08-31",5.4858,5.5485,5.4273,5.4524,5377400.0],["2009-09-01",5.4461,5.5924,5.2977,5.3165,6218000.0],["2009-09-02",5.2998,5.4419,5.2747,5.3625,6150600.0],["2009-09-03",5.4586,5.4837,5.3625,5.4837,4091400.0],["2009-09-04",5.5443,5.6823,5.4816,5.6697,4052400.0],["2009-09-08",5.8014,5.8641,5.745,5.8453,4362600.0],["2009-09-09",5.839,5.8453,5.6802,5.7638,5127200.0],["2009-09-10",5.7282,5.8369,5.6739,5.816,4110000.0],["2009-09-11",5.8515,5.8933,5.7575,5.8223,4378800.0],["2009-09-14",5.7157,5.8954,5.7157,5.8912,4568200.0],["2009-09-15",5.931,6.0877,5.8808,6.0689,6277000.0],["2009-09-16",6.2277,6.3322,6.165,6.305,7224200.0],["2009-09-17",6.2611,6.3719,6.1671,6.2465,5307800.0],["2009-09-18",6.2904,6.351,6.2591,6.305,6171800.0],["2009-09-21",6.2549,6.3803,6.1671,6.3426,5579200.0],["2009-09-22",6.3949,6.4388,6.2925,6.4116,5038800.0],["2009-09-23",6.3552,6.4095,6.2214,6.2382,6094600.0],["2009-09-24",6.2946,6.3176,6.0689,6.1107,5993000.0],["2009-09-25",6.1337,6.2256,6.0647,6.1128,4306000.0],["2009-09-28",6.1713,6.3385,6.1546,6.3113,4320600.0],["2009-09-29",6.3615,6.3719,6.2089,6.2402,4475200.0],["2009-09-30",6.3656,6.491,6.2465,6.3949,10485200.0],["2009-10-01",6.3761,6.4095,6.1504,6.1608,6152600.0],["2009-10-02",6.0668,6.3113,6.048,6.2904,10005400.0],["2009-10-05",6.3531,6.5433,6.328,6.5412,5974400.0],["2009-10-06",6.6143,6.7146,6.5098,6.6331,5979200.0],["2009-10-07",6.5809,6.6875,6.5224,6.6645,5868600.0],["2009-10-08",6.7146,6.8588,6.6687,6.8463,7809800.0],["2009-10-09",6.8296,6.8609,6.7794,6.8547,4478800.0],["2009-10-12",6.9905,7.0009,6.8965,6.9278,3435000.0],["2009-10-13",6.8818,6.9947,6.8066,6.9863,5245000.0],["2009-10-14",7.1744,7.4524,7.1472,7.4419,8044800.0],["2009-10-15",7.3876,7.607,7.3667,7.5819,6387800.0],["2009-10-16",7.4335,7.6174,7.3667,7.4544,6298800.0],["2009-10-19",7.4712,7.6801,7.4294,7.6383,5008200.0],["2009-10-20",7.4712,7.5548,7.118,7.398,6704000.0],["2009-10-21",7.4879,7.91,7.4523,7.6739,7712800.0],["2009-10-22",7.7407,7.8014,7.5548,7.7763,4975000.0],["2009-10-23",7.9079,7.9706,7.6404,7.6885,6008000.0],["2009-10-26",7.7345,7.8891,7.4001,7.4795,7206600.0],["2009-10-27",7.3395,7.4335,7.1702,7.1953,6770800.0],["2009-10-28",7.0929,7.1535,6.6394,6.6896,10431200.0],["2009-10-29",7.0051,7.3207,6.9257,7.2371,8249800.0],["2009-10-30",7.3353,7.3353,6.7334,6.9299,8899400.0],["2009-11-02",7.0281,7.1786,6.7418,6.9591,5851600.0],["2009-11-03",6.7815,7.2078,6.723,7.0762,8548200.0],["2009-11-04",7.2998,7.4106,7.2037,7.2392,7313200.0],["2009-11-05",7.2893,7.4649,7.2873,7.4273,8023600.0],["2009-11-06",7.2893,7.4544,7.2601,7.3667,6738400.0],["2009-11-09",7.4816,7.5736,7.4565,7.5109,8780400.0],["2009-11-10",7.3771,7.5109,7.2183,7.3604,9094200.0],["2009-11-11",7.49,7.5548,7.2287,7.2977,5283000.0],["2009-11-12",7.281,7.3876,7.095,7.1514,6850000.0],["2009-11-13",7.0427,7.3353,7.0009,7.258,6748600.0],["2009-11-16",7.352,7.5234,7.3479,7.4691,5880000.0],["2009-11-17",7.4628,7.5861,7.3186,7.5715,7610400.0],["2009-11-18",7.5339,7.6195,7.3374,7.4335,6041400.0],["2009-11-19",7.4106,7.4106,7.1828,7.4085,7776400.0],["2009-11-20",7.4085,7.4106,7.1953,7.3771,3726200.0],["2009-11-23",7.5192,7.5192,7.2893,7.3583,4689200.0],["2009-11-24",7.2643,7.2998,7.1577,7.2956,4930800.0],["2009-11-25",7.3311,7.4168,7.2475,7.3771,6697000.0],["2009-11-27",7.072,7.2517,6.9905,7.1577,3747800.0],["2009-11-30",7.1786,7.2141,7.0427,7.166,6334800.0],["2009-12-01",7.3228,7.4482,7.2935,7.3771,7361200.0],["2009-12-02",7.4294,7.5756,7.4189,7.5568,9265200.0],["2009-12-03",7.5986,7.676,7.4419,7.4628,7114000.0],["2009-12-04",7.6216,7.6634,7.2601,7.398,7189600.0],["2009-12-07",7.3688,7.4544,7.3082,7.4001,6026600.0],["2009-12-08",7.2434,7.2643,7.0657,7.118,6999400.0],["2009-12-09",7.0469,7.2496,7.0427,7.2413,4664800.0],["2009-12-10",7.2496,7.2873,7.166,7.2622,5784800.0],["2009-12-11",7.2747,7.2914,7.2162,7.2726,4377600.0],["2009-12-14",7.3207,7.3499,7.2664,7.304,3758200.0],["2009-12-15",7.2371,7.3186,7.1953,7.2204,3263600.0],["2009-12-16",7.2371,7.327,7.1953,7.2204,4870400.0],["2009-12-17",7.1305,7.1305,6.9571,6.9821,5481600.0],["2009-12-18",6.7606,6.7627,6.5182,6.6436,17398600.0],["2009-12-21",6.6728,6.6896,6.4868,6.5077,7911400.0],["2009-12-22",6.491,6.5683,6.4618,6.5412,10021400.0],["2009-12-23",6.5943,6.6828,6.5416,6.628,6238800.0],["2009-12-24",6.6659,6.6954,6.6238,6.6596,1012000.0],["2009-12-28",6.8302,6.8618,6.7291,6.7544,4208200.0],["2009-12-29",6.7944,6.8344,6.7649,6.7776,3404400.0],["2009-12-30",6.7628,6.8766,6.6996,6.8471,3572600.0],["2009-12-31",6.8934,6.8934,6.6575,6.727,2444000.0],["2010-01-04",6.9587,7.0325,6.9314,6.9882,4642800.0],["2010-01-05",7.062,7.1547,6.9798,7.0177,6168800.0],["2010-01-06",6.9861,7.102,6.9461,7.0262,7070800.0],["2010-01-07",6.9398,6.9609,6.8639,6.9187,4991000.0],["2010-01-08",7.003,7.2052,6.9419,7.1715,7284800.0],["2010-01-11",7.2305,7.2495,7.1736,7.2263,5808600.0],["2010-01-12",7.0767,7.1315,6.9714,7.0304,5200200.0],["2010-01-13",7.1968,7.2031,7.0514,7.1273,5350200.0],["2010-01-14",7.1484,7.1884,7.0514,7.0809,3411600.0],["2010-01-15",7.0578,7.0915,6.8639,6.9356,4965200.0],["2010-01-19",6.925,7.0641,6.9103,7.0409,4358200.0],["2010-01-20",6.8323,6.8682,6.6701,6.8471,6050400.0],["2010-01-21",6.7712,6.7944,6.3288,6.3415,10717800.0],["2010-01-22",6.3162,6.4405,6.1392,6.1603,9624600.0],["2010-01-25",6.2445,6.3478,6.1287,6.1603,3979400.0],["2010-01-26",6.0697,6.2909,6.0023,6.1371,4677200.0],["2010-01-27",6.1497,6.1919,5.9643,6.1308,9002400.0],["2010-01-28",6.2066,6.2467,6.0065,6.116,8052400.0],["2010-01-29",6.2825,6.3077,6.1202,6.135,10708400.0],["2010-02-01",6.2488,6.5016,6.2024,6.5016,6224600.0],["2010-02-02",6.5374,6.6174,6.4047,6.5753,7173400.0],["2010-02-03",6.4974,6.55,6.3815,6.4931,6370600.0],["2010-02-04",6.3836,6.4068,6.135,6.1434,10362400.0],["2010-02-05",6.135,6.2319,5.9011,6.2129,12255800.0],["2010-02-08",6.1813,6.2677,6.0781,6.0907,5941000.0],["2010-02-09",6.3478,6.4763,6.3204,6.4131,8292000.0],["2010-02-10",6.4953,6.5627,6.3562,6.432,7286200.0],["2010-02-11",6.5037,6.6764,6.4068,6.649,7218400.0],["2010-02-12",6.47,6.6027,6.3899,6.6027,5612400.0],["2010-02-16",6.6554,6.8682,6.6554,6.8071,3483200.0],["2010-02-17",6.8555,6.8555,6.4299,6.7965,5079400.0],["2010-02-18",6.7291,6.9566,6.7101,6.944,4344400.0],["2010-02-19",6.8829,6.9651,6.8281,6.9019,4983200.0],["2010-02-22",6.9587,6.9651,6.767,6.786,5043200.0],["2010-02-23",6.727,6.8092,6.5648,6.6132,6314000.0],["2010-02-24",6.6807,6.7333,6.5416,6.6111,5048000.0],["2010-02-25",6.4573,6.7396,6.4131,6.7207,6915800.0],["2010-02-26",6.8892,6.9693,6.7649,6.8871,7726800.0],["2010-03-01",6.9714,7.0894,6.8934,7.0557,5263600.0],["2010-03-02",7.1378,7.2558,7.102,7.1652,6176800.0],["2010-03-03",7.1905,7.3422,7.142,7.2074,7682000.0],["2010-03-04",7.2516,7.2727,7.0325,7.1673,5254800.0],["2010-03-05",7.2368,7.4623,7.2326,7.4349,7157200.0],["2010-03-08",7.5255,7.614,7.4412,7.5781,6916800.0],["2010-03-09",7.6624,8.0332,7.6245,7.8794,13287600.0],["2010-03-10",7.9658,8.1091,7.8584,8.0459,12091400.0],["2010-03-11",8.1112,8.1638,7.9321,8.1175,6592200.0],["2010-03-12",8.1933,8.1933,8.0711,8.1112,5444600.0],["2010-03-15",8.0732,8.1112,7.9848,8.0775,3997200.0],["2010-03-16",8.1091,8.2397,8.0627,8.2207,5518800.0],["2010-03-17",8.2439,8.2734,7.9784,8.0143,6037200.0],["2010-03-18",7.9047,7.9869,7.7362,7.8815,5860600.0],["2010-03-19",7.7741,7.9553,7.7003,7.7741,5516400.0],["2010-03-22",7.6097,7.8057,7.6034,7.7551,5051400.0],["2010-03-23",7.9574,8.206,7.9005,8.206,7280000.0],["2010-03-24",8.0648,8.227,8.0227,8.1364,7146800.0],["2010-03-25",8.2397,8.2734,7.9405,7.9511,6491800.0],["2010-03-26",7.9995,8.1512,7.9089,8.0437,5318400.0],["2010-03-29",8.1638,8.4272,8.1638,8.4272,6401000.0],["2010-03-30",8.5473,8.5894,8.2839,8.3556,6907600.0],["2010-03-31",8.3914,8.4419,8.3324,8.4124,6020000.0],["2010-04-01",8.6315,8.7432,8.6084,8.7095,5462200.0],["2010-04-05",8.8317,8.8591,8.6947,8.7474,3502000.0],["2010-04-06",8.6379,8.8043,8.6168,8.6294,12240400.0],["2010-04-07",8.6084,8.6589,8.2629,8.3387,6708600.0],["2010-04-08",8.1997,8.4946,8.1828,8.4735,6732600.0],["2010-04-09",8.6084,8.6084,8.4356,8.5072,5778900.0],["2010-04-12",8.5831,8.6294,8.4567,8.4904,3340900.0],["2010-04-13",8.5115,8.6379,8.4314,8.5915,2847600.0],["2010-04-14",8.7432,8.7516,8.5662,8.6379,2948300.0],["2010-04-15",8.5325,8.6126,8.4188,8.444,3322300.0],["2010-04-16",8.4272,8.4946,8.1027,8.1997,5459300.0],["2010-04-19",8.0985,8.1954,7.989,8.1112,5132800.0],["2010-04-20",8.1702,8.2081,8.0058,8.069,3808000.0],["2010-04-21",8.1575,8.1702,7.812,7.9468,3674200.0],["2010-04-22",7.93,8.0985,7.7783,8.0985,7026100.0],["2010-04-23",8.069,8.1407,7.9468,8.1322,3924900.0],["2010-04-26",8.2334,8.2713,8.1407,8.1659,2885700.0],["2010-04-27",8.0395,8.0437,7.753,7.7614,6332200.0],["2010-04-28",7.871,7.8878,7.6308,7.7783,5099200.0],["2010-04-29",7.8963,8.0311,7.8541,8.0311,5851100.0],["2010-04-30",8.0058,8.0353,7.8204,7.8584,4405300.0],["2010-05-03",7.8679,7.8853,7.6418,7.6983,6498900.0],["2010-05-04",7.5069,7.5243,7.1416,7.1764,14263400.0],["2010-05-05",7.0285,7.333,6.8154,7.0894,13217200.0],["2010-05-06",7.0589,7.246,6.1804,6.7675,11965900.0],["2010-05-07",6.7154,6.9372,6.45,6.7067,13685000.0],["2010-05-10",7.3721,7.4721,7.1894,7.333,8731300.0],["2010-05-11",7.1329,7.3764,7.1329,7.1807,6845400.0],["2010-05-12",7.333,7.3417,7.1851,7.2112,5154700.0],["2010-05-13",7.1677,7.2329,7.0589,7.0763,4727400.0],["2010-05-14",7.0242,7.0242,6.6936,6.798,7254000.0],["2010-05-17",6.724,6.7632,6.3805,6.5283,9956400.0],["2010-05-18",6.7023,6.7327,6.2369,6.2674,8743800.0],["2010-05-19",6.0803,6.2195,5.976,6.1673,14440300.0],["2010-05-20",5.9151,6.0064,5.7324,5.8194,15878200.0],["2010-05-21",5.7237,6.2674,5.7237,6.2674,14997200.0],["2010-05-24",6.3413,6.3631,6.1238,6.1282,7523700.0],["2010-05-25",5.8194,6.1282,5.7976,6.076,10023200.0],["2010-05-26",6.2674,6.4022,6.1412,6.2239,9290000.0],["2010-05-27",6.4674,6.6719,6.4022,6.6719,6745400.0],["2010-05-28",6.6632,6.698,6.4979,6.5588,6532700.0],["2010-06-01",6.4674,6.6284,6.3631,6.3718,6360400.0],["2010-06-02",6.4674,6.6545,6.4196,6.6458,5409700.0],["2010-06-03",6.711,6.7719,6.3631,6.5762,3584300.0],["2010-06-04",6.3718,6.4674,6.1325,6.1673,7463800.0],["2010-06-07",6.1064,6.2108,5.902,5.9281,6322900.0],["2010-06-08",5.9977,6.0934,5.9281,6.063,5568200.0],["2010-06-09",6.2021,6.2935,6.0586,6.0934,3878200.0],["2010-06-10",6.2891,6.5283,6.2717,6.5283,5525700.0],["2010-06-11",6.4152,6.6545,6.4152,6.624,5007500.0],["2010-06-14",6.7501,6.7936,6.5631,6.5805,4320400.0],["2010-06-15",6.5892,6.7588,6.5892,6.7414,3747000.0],["2010-06-16",6.6588,6.8067,6.624,6.7371,3544300.0],["2010-06-17",6.7893,6.8197,6.5457,6.611,5095700.0],["2010-06-18",6.6588,6.6849,6.5544,6.5892,2660300.0],["2010-06-21",6.8415,6.9024,6.7067,6.7327,3717900.0],["2010-06-22",6.7719,6.8937,6.6588,6.6762,3392700.0],["2010-06-23",6.6893,6.7849,6.5544,6.7414,2968100.0],["2010-06-24",6.8328,6.8893,6.611,6.7545,5943700.0],["2010-06-25",6.7762,6.8632,6.6719,6.8458,3018500.0],["2010-06-28",6.9067,6.9372,6.7849,6.7849,4929100.0],["2010-06-29",6.5457,6.5544,6.2674,6.3283,6593000.0],["2010-06-30",6.4631,6.5588,6.3631,6.3892,6188600.0],["2010-07-01",6.3283,6.5457,6.2369,6.5196,7896000.0],["2010-07-02",6.5936,6.6458,6.4674,6.5762,4570600.0],["2010-07-06",6.7632,6.8719,6.5762,6.6675,5395000.0],["2010-07-07",6.6588,6.9067,6.6458,6.8806,4870500.0],["2010-07-08",6.9285,6.9502,6.7588,6.9415,4501700.0],["2010-07-09",6.9589,7.1024,6.9285,7.072,3253500.0],["2010-07-12",6.9372,6.9894,6.7153,6.798,4019100.0],["2010-07-13",6.898,6.9546,6.798,6.8284,4295900.0],["2010-07-14",6.724,6.8154,6.6153,6.6719,5731600.0],["2010-07-15",6.6675,6.6806,6.4239,6.524,6475400.0],["2010-07-16",6.4239,6.4413,6.3239,6.3457,4315600.0],["2010-07-19",6.4196,6.5022,6.3631,6.4805,3706500.0],["2010-07-20",6.3935,6.8371,6.3935,6.811,5961300.0],["2010-07-21",6.9154,7.0024,6.8328,6.9067,7209900.0],["2010-07-22",7.0459,7.2808,7.0198,7.2242,6702200.0],["2010-07-23",7.1503,7.3851,7.1155,7.3764,4995500.0],["2010-07-26",7.3764,7.4678,7.3112,7.4286,4204700.0],["2010-07-27",7.446,7.4765,7.2155,7.2373,5414900.0],["2010-07-28",7.2155,7.4373,7.1894,7.2938,5374400.0],["2010-07-29",7.4069,7.4678,7.2938,7.4199,6619600.0],["2010-07-30",7.2547,7.4069,7.1546,7.3025,6346500.0],["2010-08-02",7.446,7.5852,7.446,7.5156,5513100.0],["2010-08-03",7.446,7.6113,7.433,7.5809,6929200.0],["2010-08-04",7.607,7.6939,7.533,7.6722,4130100.0],["2010-08-05",7.607,7.6505,7.4852,7.6374,3456000.0],["2010-08-06",7.5635,7.6418,7.4982,7.5635,3146200.0],["2010-08-09",7.6113,7.6679,7.52,7.5417,1962600.0],["2010-08-10",7.4286,7.5461,7.3286,7.5069,3806400.0],["2010-08-11",7.3503,7.3764,7.1677,7.1981,4070900.0],["2010-08-12",7.1416,7.2982,7.0894,7.2329,2863800.0],["2010-08-13",7.2764,7.3025,7.159,7.1851,3154900.0],["2010-08-16",7.1416,7.3112,7.1416,7.2634,2524500.0],["2010-08-17",7.3808,7.4112,7.2851,7.2982,2677000.0],["2010-08-18",7.2634,7.3069,7.1851,7.2199,3974700.0],["2010-08-19",7.2373,7.3025,7.1155,7.1633,2997200.0],["2010-08-20",7.0981,7.1111,6.972,7.1111,3322100.0],["2010-08-23",7.1981,7.2286,6.9372,6.9589,3978400.0],["2010-08-24",6.8806,6.9633,6.7632,6.9024,4248900.0],["2010-08-25",6.9241,6.9241,6.724,6.798,4983300.0],["2010-08-26",6.8023,6.8502,6.6719,6.6893,3641200.0],["2010-08-27",6.7588,6.885,6.6936,6.8328,4278800.0],["2010-08-30",6.7545,6.811,6.6849,6.6936,2836100.0],["2010-08-31",6.7197,6.8197,6.6719,6.7197,5395500.0],["2010-09-01",6.8719,7.0981,6.8589,7.0372,5978100.0],["2010-09-02",7.0676,7.1459,7.0024,7.1416,3506300.0],["2010-09-03",7.2677,7.2938,7.0546,7.1068,4085300.0],["2010-09-07",6.9285,7.1503,6.9285,7.0589,3449700.0],["2010-09-08",7.0763,7.2416,7.0546,7.1503,3937200.0],["2010-09-09",7.2851,7.2938,7.1372,7.1851,2318800.0],["2010-09-10",7.1938,7.2286,7.0546,7.1024,2704400.0],["2010-09-13",7.2721,7.3417,7.2503,7.2938,3493000.0],["2010-09-14",7.2764,7.4025,7.2199,7.3286,4495100.0],["2010-09-15",7.2721,7.3286,7.1459,7.2112,4266200.0],["2010-09-16",7.2329,7.2851,7.1894,7.2764,2870100.0],["2010-09-17",7.2938,7.2938,7.1068,7.1329,4115700.0],["2010-09-20",7.1894,7.2329,7.1285,7.1851,2804500.0],["2010-09-21",7.1285,7.2721,7.0807,7.2068,4008700.0],["2010-09-22",7.2547,7.3373,7.1851,7.2503,2736900.0],["2010-09-23",7.1764,7.333,7.1242,7.246,3410200.0],["2010-09-24",7.2851,7.4025,7.1981,7.2286,3382300.0],["2010-09-27",7.2286,7.4765,7.2025,7.4243,5749100.0],["2010-09-28",7.4808,7.6852,7.3808,7.6592,6106500.0],["2010-09-29",7.6592,7.707,7.5461,7.5548,4408800.0],["2010-09-30",7.6896,7.707,7.5113,7.6852,4917900.0],["2010-10-01",7.7244,7.7592,7.5809,7.7244,4390000.0],["2010-10-04",7.707,7.7592,7.5852,7.6635,3864900.0],["2010-10-05",7.5983,7.7026,7.5809,7.6157,5024000.0],["2010-10-06",7.5504,7.6722,7.4808,7.5504,4321100.0],["2010-10-07",7.5852,7.5939,7.359,7.433,3632400.0],["2010-10-08",7.4678,7.6635,7.4678,7.6244,4033800.0],["2010-10-11",7.707,7.7722,7.6374,7.6679,2494200.0],["2010-10-12",7.5983,7.6244,7.4634,7.5983,3019000.0],["2010-10-13",7.6592,7.8201,7.6592,7.707,3833100.0],["2010-10-14",7.6635,7.6939,7.5678,7.6548,3166800.0],["2010-10-15",7.6852,7.6852,7.533,7.6505,3424400.0],["2010-10-18",7.607,7.72,7.5722,7.6852,2492400.0],["2010-10-19",7.4417,7.5243,7.3504,7.4069,4044300.0],["2010-10-20",7.3025,7.4025,7.246,7.3112,5572800.0],["2010-10-21",7.3634,7.4025,7.1024,7.2634,5118400.0],["2010-10-22",7.433,7.533,7.2938,7.3504,5391000.0],["2010-10-25",7.4199,7.4852,7.3504,7.4069,4019200.0],["2010-10-26",7.2416,7.2634,7.1807,7.2547,5360400.0],["2010-10-27",7.3025,7.3025,7.0807,7.1329,6894400.0],["2010-10-28",7.3025,7.3808,7.2155,7.346,5506000.0],["2010-10-29",7.3808,7.3808,7.2286,7.3417,3902700.0],["2010-11-01",7.333,7.4286,7.3112,7.359,4675200.0],["2010-11-02",7.4634,7.5939,7.4243,7.5461,4875800.0],["2010-11-03",7.4982,7.6157,7.4243,7.6113,6458800.0],["2010-11-04",7.7635,7.9332,7.7505,7.9201,5447200.0],["2010-11-05",7.8897,7.9288,7.7505,7.8201,4453000.0],["2010-11-08",7.7505,7.8418,7.6852,7.7418,5580200.0],["2010-11-09",7.7896,7.7983,7.5635,7.6157,4722500.0],["2010-11-10",7.6157,7.6939,7.4634,7.6592,4809300.0],["2010-11-11",7.5635,7.607,7.4765,7.5417,3457100.0],["2010-11-12",7.4373,7.533,7.3503,7.4547,4362500.0],["2010-11-15",7.433,7.5417,7.359,7.3938,2474200.0],["2010-11-16",7.246,7.2938,7.1068,7.2025,5767200.0],["2010-11-17",7.2025,7.2938,7.1677,7.2286,6089700.0],["2010-11-18",7.3503,7.4199,7.3199,7.3721,3462400.0],["2010-11-19",7.3286,7.4025,7.259,7.3634,3178500.0],["2010-11-22",7.2416,7.3025,7.1372,7.2547,4185600.0],["2010-11-23",7.0807,7.1068,6.9459,7.0241,4729700.0],["2010-11-24",7.0589,7.1633,7.0589,7.1285,4578100.0],["2010-11-26",6.9676,7.0589,6.9502,6.9937,2321000.0],["2010-11-29",6.8893,6.9589,6.8154,6.9372,4585000.0],["2010-11-30",6.7936,6.8937,6.7588,6.8067,6889000.0],["2010-12-01",6.9502,7.0024,6.8893,6.9372,3601700.0],["2010-12-02",6.8806,7.085,6.8806,7.0676,5808400.0],["2010-12-03",6.9981,7.1285,6.9894,7.1198,4193900.0],["2010-12-06",7.1764,7.2634,7.1459,7.1938,4131100.0],["2010-12-07",7.4025,7.4286,7.1851,7.2155,5613800.0],["2010-12-08",7.1503,7.2025,7.0111,7.1198,3041800.0],["2010-12-09",7.1459,7.1677,7.0111,7.1024,4257500.0],["2010-12-10",7.0546,7.1633,7.0111,7.1546,3706800.0],["2010-12-13",7.2068,7.4634,7.1764,7.3764,7540400.0],["2010-12-14",7.3895,7.4504,7.3156,7.3764,3525200.0],["2010-12-15",7.3025,7.3199,7.0763,7.1242,7172800.0],["2010-12-16",7.1155,7.1285,7.0285,7.1242,3466000.0],["2010-12-17",7.0894,7.1329,7.0155,7.0546,2472800.0],["2010-12-20",7.0024,7.0502,6.9328,6.9372,3247000.0],["2010-12-21",7.072,7.1807,7.0459,7.0546,3414000.0],["2010-12-22",6.9937,7.0415,6.9633,7.0372,2552500.0],["2010-12-23",6.9589,7.0981,6.9459,7.0894,2172700.0],["2010-12-27",7.0676,7.085,6.9981,7.072,2496200.0],["2010-12-28",6.9807,7.0155,6.8719,6.9459,2932200.0],["2010-12-29",6.9894,7.0589,6.9633,7.0111,2324300.0],["2010-12-30",7.085,7.1764,7.072,7.1416,2774900.0],["2010-12-31",7.1416,7.2851,7.0981,7.2503,1777500.0],["2011-01-03",7.2851,7.3895,7.2808,7.3373,3212900.0],["2011-01-04",7.446,7.4982,7.346,7.4982,6108600.0],["2011-01-05",7.4982,7.6635,7.4417,7.6026,6046100.0],["2011-01-06",7.5591,7.6809,7.4852,7.5852,6308600.0],["2011-01-07",7.6374,7.6765,7.5069,7.6113,5142300.0],["2011-01-10",7.5852,7.6331,7.533,7.5896,4457200.0],["2011-01-11",7.6678,7.7766,7.6678,7.7548,4953400.0],["2011-01-12",7.8331,8.0071,7.8201,7.9723,5587500.0],["2011-01-13",7.9245,7.9723,7.794,7.8288,6021000.0],["2011-01-14",7.7157,7.8505,7.6983,7.8331,2196000.0],["2011-01-18",7.7983,7.8853,7.7244,7.7331,4305700.0],["2011-01-19",7.7331,7.7418,7.5417,7.6113,6968900.0],["2011-01-20",7.5069,7.6461,7.3503,7.6244,6830800.0],["2011-01-21",7.6809,7.7026,7.5417,7.5983,5561300.0],["2011-01-24",7.4939,7.6852,7.4939,7.6418,2721300.0],["2011-01-25",7.6113,7.6113,7.4852,7.5983,3459100.0],["2011-01-26",7.6592,7.7461,7.5765,7.6374,4517200.0],["2011-01-27",7.5983,7.6635,7.4199,7.433,4809200.0],["2011-01-28",7.4199,7.4243,7.0894,7.2286,4957300.0],["2011-01-31",7.3503,7.4286,7.259,7.4199,4662500.0],["2011-02-01",7.5243,7.6679,7.4982,7.5026,4353800.0],["2011-02-02",7.4895,7.5765,7.3634,7.3938,3403600.0],["2011-02-03",7.4895,7.5635,7.3199,7.52,2876800.0],["2011-02-04",7.4373,7.5156,7.259,7.4112,3545400.0],["2011-02-07",7.346,7.4591,7.3243,7.3851,2634500.0],["2011-02-08",7.5417,7.5809,7.4852,7.5069,4087800.0],["2011-02-09",7.4069,7.446,7.1372,7.2155,5885000.0],["2011-02-10",7.2025,7.2373,7.0894,7.1894,4632500.0],["2011-02-11",7.1329,7.2677,7.0676,7.1851,4454900.0],["2011-02-14",7.1981,7.3243,7.1807,7.2155,3258600.0],["2011-02-15",7.1372,7.3069,7.1111,7.2982,4433900.0],["2011-02-16",7.2634,7.446,7.2503,7.3764,5111100.0],["2011-02-17",7.3199,7.3417,7.246,7.2547,7491700.0],["2011-02-18",7.3069,7.3634,7.2416,7.3547,4495300.0],["2011-02-22",7.1111,7.3721,7.0676,7.1242,6965600.0],["2011-02-23",7.0937,7.1633,6.972,7.085,5030800.0],["2011-02-24",7.0807,7.1068,6.9894,7.1024,4236300.0],["2011-02-25",7.1894,7.1981,7.0328,7.0676,3488800.0],["2011-02-28",7.085,7.1851,7.0285,7.0763,3134600.0],["2011-03-01",7.0894,7.1024,6.9459,6.972,3091700.0],["2011-03-02",6.9372,7.0981,6.9372,7.0024,3455600.0],["2011-03-03",7.0937,7.2503,7.0807,7.2286,5056100.0],["2011-03-04",7.2677,7.2982,7.1285,7.2764,3679200.0],["2011-03-07",7.2547,7.3112,6.972,6.9894,4228900.0],["2011-03-08",6.9981,7.0633,6.811,6.985,2932500.0],["2011-03-09",7.0198,7.1285,6.9024,7.0328,3610600.0],["2011-03-10",6.9415,6.9633,6.8067,6.8502,3713900.0],["2011-03-11",6.7806,6.9328,6.7675,6.8415,3764100.0],["2011-03-14",6.985,7.0546,6.8676,7.0459,4042600.0],["2011-03-15",6.7849,7.0459,6.7806,7.0241,4023500.0],["2011-03-16",7.1198,7.1416,6.6762,6.7719,8928200.0],["2011-03-17",6.8197,6.8893,6.6762,6.7023,4486200.0],["2011-03-18",6.8067,6.9111,6.7458,6.8415,3391600.0],["2011-03-21",6.9894,7.0068,6.8328,6.8545,3806200.0],["2011-03-22",6.8937,6.9328,6.8023,6.898,4530900.0],["2011-03-23",6.9154,7.0633,6.8719,7.0241,3142500.0],["2011-03-24",7.0807,7.1198,6.9894,7.072,3193700.0],["2011-03-25",7.072,7.1416,7.0285,7.0763,2641600.0],["2011-03-28",7.0763,7.1764,7.0546,7.1155,2870000.0],["2011-03-29",7.172,7.3025,7.1155,7.2242,3773500.0],["2011-03-30",7.3286,7.3373,7.1851,7.2416,3016600.0],["2011-03-31",7.2503,7.3112,7.2199,7.246,3542700.0],["2011-04-01",7.3243,7.3721,7.2416,7.3199,2395800.0],["2011-04-04",7.3764,7.52,7.3417,7.4895,3803200.0],["2011-04-05",7.4895,7.5635,7.4591,7.4721,2573500.0],["2011-04-06",7.5374,7.5374,7.3634,7.3851,2734400.0],["2011-04-07",7.4069,7.4678,7.3025,7.346,3965300.0],["2011-04-08",7.4547,7.4547,7.2851,7.3199,3242800.0],["2011-04-11",7.2895,7.3199,7.1285,7.2025,3432700.0],["2011-04-12",7.1546,7.159,6.9894,7.0763,3114300.0],["2011-04-13",7.0633,7.085,6.7849,6.8371,6254500.0],["2011-04-14",6.8676,6.9067,6.6893,6.7849,3873500.0],["2011-04-15",6.8284,6.8328,6.6806,6.811,3439600.0],["2011-04-18",6.6893,6.711,6.5805,6.6849,3935600.0],["2011-04-19",6.7327,6.8589,6.7327,6.7893,3709300.0],["2011-04-20",6.9502,6.972,6.8502,6.9024,2979000.0],["2011-04-21",6.972,6.9981,6.8502,6.9328,1362900.0],["2011-04-25",6.9024,6.9502,6.8371,6.9328,2684300.0],["2011-04-26",6.9241,6.9807,6.8589,6.9807,2602300.0],["2011-04-27",6.972,6.9981,6.7284,6.9676,5233800.0],["2011-04-28",6.7936,6.8763,6.7197,6.8502,4986500.0],["2011-04-29",6.8893,7.0155,6.8763,6.9285,3341700.0],["2011-05-02",7.0024,7.0111,6.7719,6.8067,4548400.0],["2011-05-03",6.724,6.798,6.6284,6.7284,7523400.0],["2011-05-04",6.811,6.811,6.6284,6.6501,8538400.0],["2011-05-05",6.6455,6.7833,6.5123,6.5628,6983600.0],["2011-05-06",6.696,6.7649,6.5812,6.6363,6468900.0],["2011-05-09",6.6639,6.719,6.5123,6.595,3360200.0],["2011-05-10",6.6547,6.6914,6.6088,6.6777,3237800.0],["2011-05-11",6.5399,6.5904,6.4389,6.4986,5406800.0],["2011-05-12",6.4067,6.6134,6.347,6.5123,5000000.0],["2011-05-13",6.471,6.5583,6.2919,6.4021,5643600.0],["2011-05-16",6.3332,6.5261,6.3194,6.3378,6080700.0],["2011-05-17",6.3378,6.5491,6.2735,6.4894,5254100.0],["2011-05-18",6.5445,6.6271,6.4756,6.5215,3877600.0],["2011-05-19",6.5629,6.5629,6.3562,6.4572,3232900.0],["2011-05-20",6.4159,6.4343,6.2965,6.3516,4063900.0],["2011-05-23",6.2046,6.3286,6.1863,6.3011,3307800.0],["2011-05-24",6.3654,6.4113,6.2689,6.3378,3765000.0],["2011-05-25",6.3654,6.3791,6.2919,6.3103,4625200.0],["2011-05-26",6.3378,6.4113,6.2873,6.3791,4330600.0],["2011-05-27",6.4343,6.4894,6.3975,6.4434,3175500.0],["2011-05-31",6.4894,6.5399,6.3929,6.5399,5321600.0],["2011-06-01",6.5031,6.5353,6.3516,6.3791,3590800.0],["2011-06-02",6.3608,6.448,6.3011,6.3883,3111800.0],["2011-06-03",6.3654,6.5031,6.3516,6.3975,4297800.0],["2011-06-06",6.3424,6.3424,6.1311,6.1863,4754900.0],["2011-06-07",6.1679,6.2643,6.1311,6.1403,4535600.0],["2011-06-08",6.1357,6.1679,5.998,6.0577,4758200.0],["2011-06-09",6.0347,6.0623,5.7959,5.851,11873700.0],["2011-06-10",5.8785,5.8969,5.7729,5.8464,5257800.0],["2011-06-13",5.851,5.8786,5.7729,5.8097,3536000.0],["2011-06-14",5.7775,5.8694,5.7591,5.7821,5973400.0],["2011-06-15",5.704,5.7959,5.6489,5.6994,4584100.0],["2011-06-16",5.6581,5.6857,5.5065,5.5938,5272300.0],["2011-06-17",5.603,5.6581,5.5433,5.58,4141900.0],["2011-06-20",5.5846,5.6351,5.5387,5.5617,3597600.0],["2011-06-21",5.58,5.5938,5.4974,5.5617,4138000.0],["2011-06-22",5.5433,5.5708,5.4882,5.4974,4415300.0],["2011-06-23",5.4514,5.4652,5.3734,5.456,5089500.0],["2011-06-24",5.4974,5.5203,5.4147,5.4239,3196700.0],["2011-06-27",5.4239,5.5065,5.3871,5.4744,3592100.0],["2011-06-28",5.4882,5.6351,5.4744,5.5984,4710700.0],["2011-06-29",5.626,5.8556,5.5663,5.7545,8446200.0],["2011-06-30",5.7959,5.8188,5.6719,5.7224,4184600.0],["2011-07-01",5.7086,5.8326,5.6627,5.7959,3563700.0],["2011-07-05",5.851,5.8877,5.7591,5.7867,3111100.0],["2011-07-06",5.7224,5.7591,5.6535,5.7178,3605300.0],["2011-07-07",5.7775,5.8602,5.7454,5.7959,4136600.0],["2011-07-08",5.7683,5.7821,5.6305,5.6994,3194800.0],["2011-07-11",5.5754,5.603,5.3963,5.4377,6295100.0],["2011-07-12",5.3504,5.4606,5.3228,5.3366,4641800.0],["2011-07-13",5.3825,5.4974,5.3091,5.3734,4346600.0],["2011-07-14",5.3871,5.3917,5.2218,5.254,4546400.0],["2011-07-15",5.2769,5.2815,5.0978,5.1391,5351700.0],["2011-07-18",5.0381,5.1024,5.0014,5.0381,5362200.0],["2011-07-19",5.0748,5.1897,5.0197,5.1345,5913900.0],["2011-07-20",5.1713,5.1897,5.0794,5.1208,3578400.0],["2011-07-21",5.1208,5.254,5.0886,5.2356,4802000.0],["2011-07-22",5.2815,5.3045,5.1254,5.1759,3211700.0],["2011-07-25",5.107,5.1851,5.0657,5.0794,5226100.0],["2011-07-26",5.0794,5.0794,4.96,4.9968,4870600.0],["2011-07-27",4.8911,4.9325,4.7671,4.882,6495800.0],["2011-07-28",4.9141,4.9462,4.8268,4.8452,3443000.0],["2011-07-29",4.8406,4.9187,4.8222,4.8774,7890200.0],["2011-08-01",4.9508,4.9508,4.7258,4.7671,5824100.0],["2011-08-02",4.7809,4.7947,4.6018,4.6064,4927600.0],["2011-08-03",4.6477,4.6707,4.4732,4.6431,7321800.0],["2011-08-04",4.5099,4.5099,4.216,4.2252,12107100.0],["2011-08-05",4.2849,4.3859,4.0231,4.2344,13142200.0],["2011-08-08",4.0691,4.0828,3.7246,3.7246,9839400.0],["2011-08-09",3.8073,4.0002,3.6787,3.9956,9164100.0],["2011-08-10",3.9313,4.092,3.8027,3.8257,9919100.0],["2011-08-11",3.9497,4.2895,3.8532,4.2298,9783000.0],["2011-08-12",4.3033,4.3951,4.1655,4.3262,8127900.0],["2011-08-15",4.4686,4.5697,4.4548,4.5145,6843600.0],["2011-08-16",4.386,4.4181,4.2574,4.3125,6076200.0],["2011-08-17",4.3446,4.3814,4.2206,4.3538,4707800.0],["2011-08-18",4.1471,4.1931,4.0323,4.0966,6894900.0],["2011-08-19",4.0966,4.2757,4.0415,4.0691,7159500.0],["2011-08-22",4.1977,4.2114,4.0185,4.0323,4487000.0],["2011-08-23",4.0507,4.2528,3.9956,4.2528,4540100.0],["2011-08-24",4.2482,4.363,4.1839,4.2941,5065300.0],["2011-08-25",4.2941,4.3308,4.1655,4.1977,7965900.0],["2011-08-26",4.1517,4.2895,4.0599,4.2895,4579000.0],["2011-08-29",4.34,4.5145,4.3171,4.5008,3765200.0],["2011-08-30",4.4181,4.5834,4.3768,4.5651,4530600.0],["2011-08-31",4.6523,4.7074,4.5283,4.6156,5475000.0],["2011-09-01",4.6431,4.7488,4.6248,4.6431,5724300.0],["2011-09-02",4.4548,4.51,4.363,4.3997,4920500.0],["2011-09-06",4.1517,4.34,4.1104,4.3217,7565100.0],["2011-09-07",4.3859,4.5421,4.3676,4.5375,3557800.0],["2011-09-08",4.464,4.5605,4.4089,4.4686,5139300.0],["2011-09-09",4.34,4.3584,4.2068,4.2252,6257900.0],["2011-09-12",4.1288,4.2252,4.0323,4.1793,8100700.0],["2011-09-13",4.2344,4.2987,4.1563,4.1885,4851700.0],["2011-09-14",4.2252,4.2987,4.0369,4.2436,5936100.0],["2011-09-15",4.3584,4.3997,4.2482,4.3262,4408400.0],["2011-09-16",4.3859,4.4043,4.3033,4.3997,7232300.0],["2011-09-19",4.2482,4.3997,4.1839,4.3584,5100500.0],["2011-09-20",4.3584,4.3722,4.2206,4.2482,4618800.0],["2011-09-21",4.1977,4.2482,4.0461,4.0553,5721600.0],["2011-09-22",3.7843,3.8945,3.6465,3.6833,8058400.0],["2011-09-23",3.6925,3.8073,3.6603,3.7659,4666700.0],["2011-09-26",3.8256,3.8899,3.6144,3.8854,6601600.0],["2011-09-27",3.9956,4.0553,3.8532,3.8899,6990600.0],["2011-09-28",3.9083,3.9726,3.7568,3.7614,5433800.0],["2011-09-29",3.8532,3.8991,3.7016,3.7659,4779800.0],["2011-09-30",3.6971,3.8394,3.6098,3.6465,8124700.0],["2011-10-03",3.6006,3.6925,3.4215,3.4261,7787800.0],["2011-10-04",3.3756,3.4445,3.247,3.4261,7800000.0],["2011-10-05",3.4307,3.4858,3.3664,3.4582,5152200.0],["2011-10-06",3.5317,3.6879,3.5134,3.6741,8007600.0],["2011-10-07",3.7154,3.7751,3.5639,3.5776,5619800.0],["2011-10-10",3.7062,3.844,3.6925,3.8302,3973300.0],["2011-10-11",3.7751,3.9129,3.7522,3.8486,5281700.0],["2011-10-12",3.9037,4.0737,3.8991,4.0185,4275500.0],["2011-10-13",3.968,3.9726,3.7522,3.9175,7499600.0],["2011-10-14",3.9634,3.9956,3.9083,3.991,4673300.0],["2011-10-17",3.9129,3.9267,3.6971,3.6971,5347400.0],["2011-10-18",3.6419,3.8486,3.5776,3.8302,6142300.0],["2011-10-19",3.7981,3.8027,3.6419,3.6511,4442600.0],["2011-10-20",3.6098,3.6649,3.5042,3.5639,5112400.0],["2011-10-21",3.6374,3.7108,3.6282,3.7062,3396000.0],["2011-10-24",3.7154,4.0139,3.7062,4.0139,6006700.0],["2011-10-25",3.9864,3.991,3.8532,3.8762,4797800.0],["2011-10-26",4.0231,4.0415,3.8762,4.0048,4307500.0],["2011-10-27",4.3033,4.5237,4.1747,4.4502,9043400.0],["2011-10-28",4.3905,4.5651,4.363,4.5421,8532800.0],["2011-10-31",4.4411,4.4411,4.2987,4.2987,5815200.0],["2011-11-01",4.0461,4.2482,4.0002,4.1288,8067200.0],["2011-11-02",4.3033,4.3262,4.1839,4.2665,3247300.0],["2011-11-03",4.3217,4.3446,4.2114,4.2757,5318600.0],["2011-11-04",4.216,4.3538,4.1517,4.34,3453600.0],["2011-11-07",4.3722,4.464,4.363,4.4089,3934100.0],["2011-11-08",4.4181,4.464,4.3171,4.4548,4578900.0],["2011-11-09",4.2849,4.3033,4.1196,4.1288,4872900.0],["2011-11-10",4.2941,4.3033,4.1242,4.1609,3888300.0],["2011-11-11",4.2711,4.4135,4.2619,4.3584,3052900.0],["2011-11-14",4.2941,4.3308,4.2206,4.3171,2943100.0],["2011-11-15",4.2528,4.3676,4.2298,4.3354,3012500.0],["2011-11-16",4.2344,4.3446,4.2114,4.2298,4200800.0],["2011-11-17",4.34,4.3722,4.0874,4.1196,5966300.0],["2011-11-18",4.1701,4.1793,4.0185,4.0461,4351200.0],["2011-11-21",3.8394,3.9175,3.7705,3.8945,5092600.0],["2011-11-22",3.8394,3.8716,3.7108,3.7751,4505100.0],["2011-11-23",3.7108,3.7154,3.5639,3.5639,4075100.0],["2011-11-25",3.472,3.5685,3.4628,3.4674,2264800.0],["2011-11-28",3.6879,3.743,3.6419,3.7062,4149600.0],["2011-11-29",3.5868,3.6557,3.5455,3.5685,4068600.0],["2011-11-30",3.844,3.8578,3.7292,3.8119,5663700.0],["2011-12-01",3.8119,3.9037,3.7843,3.8486,4146600.0],["2011-12-02",3.8945,3.9267,3.7843,3.8257,3364200.0],["2011-12-05",3.9083,4.0139,3.9083,4.0048,3171200.0],["2011-12-06",3.9405,4.0599,3.9129,4.0231,3471700.0],["2011-12-07",3.9956,4.0094,3.9221,3.9405,3422100.0],["2011-12-08",3.8394,3.8716,3.7154,3.7292,3796600.0],["2011-12-09",3.743,3.8624,3.7384,3.844,3057300.0],["2011-12-12",3.7338,3.7338,3.619,3.6695,3342400.0],["2011-12-13",3.6879,3.743,3.5501,3.6098,5360100.0],["2011-12-14",3.5593,3.596,3.4766,3.5179,3656400.0],["2011-12-15",3.5776,3.5868,3.4812,3.4996,4250700.0],["2011-12-16",3.4904,3.5225,3.4353,3.4766,5647700.0],["2011-12-19",3.4674,3.472,3.3388,3.3572,3514400.0],["2011-12-20",3.4858,3.6006,3.4766,3.5822,4186800.0],["2011-12-21",3.6328,3.6419,3.5409,3.619,3618100.0],["2011-12-22",3.619,3.7338,3.6098,3.7062,3928300.0],["2011-12-23",3.7108,3.7246,3.6419,3.7154,2550000.0],["2011-12-27",3.7154,3.7705,3.7017,3.7384,2271800.0],["2011-12-28",3.7338,3.7476,3.6236,3.6328,3373400.0],["2011-12-29",3.6649,3.7154,3.6511,3.7062,2645300.0],["2011-12-30",3.6925,3.7797,3.6925,3.7568,1597900.0],["2012-01-03",3.8762,4.0277,3.867,4.0185,5085400.0],["2012-01-04",3.9726,4.1012,3.9313,4.0599,4880700.0],["2012-01-05",4.0002,4.0094,3.9175,3.9634,3375100.0],["2012-01-06",3.9772,4.0139,3.8991,3.9175,3031800.0],["2012-01-09",3.991,4.0231,3.9267,3.9634,3080600.0],["2012-01-10",4.1196,4.216,4.1104,4.1701,5263900.0],["2012-01-11",4.1931,4.2436,4.1563,4.2206,3757800.0],["2012-01-12",4.2528,4.3354,4.2068,4.2987,4523500.0],["2012-01-13",4.1517,4.2252,4.0966,4.216,4026700.0],["2012-01-17",4.2757,4.3492,4.2528,4.3354,4364300.0],["2012-01-18",4.3446,4.4594,4.3262,4.4594,3307400.0],["2012-01-19",4.4778,4.5605,4.4411,4.5283,7032400.0],["2012-01-20",4.6477,4.712,4.6248,4.7028,8829300.0],["2012-01-23",4.6982,4.8314,4.6615,4.7809,8310500.0],["2012-01-24",4.6937,4.8085,4.6707,4.7947,4918300.0],["2012-01-25",4.7396,4.8498,4.6845,4.8268,5643400.0],["2012-01-26",4.8636,4.9233,4.7809,4.8177,6621300.0],["2012-01-27",4.7901,4.8957,4.7671,4.8406,6682000.0],["2012-01-30",4.7717,4.7901,4.6982,4.758,5599100.0],["2012-01-31",4.8498,4.882,4.6845,4.7166,9594300.0],["2012-02-01",4.8406,4.9738,4.8406,4.9325,8723500.0],["2012-02-02",4.9003,4.9187,4.8222,4.8636,8374400.0],["2012-02-03",4.9233,5.0473,4.8865,4.9968,6474700.0],["2012-02-06",4.9508,4.9876,4.9095,4.9738,4560100.0],["2012-02-07",4.9646,5.006,4.882,4.9922,7092500.0],["2012-02-08",4.983,5.0335,4.8957,4.9141,6509400.0],["2012-02-09",4.8911,4.9508,4.8498,4.9233,6740500.0],["2012-02-10",4.8452,4.8452,4.735,4.7717,6723700.0],["2012-02-13",4.8498,4.8728,4.8039,4.8406,6467700.0],["2012-02-14",4.8498,4.8636,4.735,4.7901,4962500.0],["2012-02-15",4.6891,4.7258,4.6018,4.6385,7167900.0],["2012-02-16",4.5926,4.7212,4.5788,4.712,6319900.0],["2012-02-17",4.758,4.758,4.6661,4.7074,3971000.0],["2012-02-21",4.7809,4.8131,4.735,4.7717,3325600.0],["2012-02-22",4.7809,4.8131,4.7304,4.758,5452900.0],["2012-02-23",4.7717,4.7763,4.6891,4.7396,3484900.0],["2012-02-24",4.7396,4.7763,4.7212,4.7488,3035000.0],["2012-02-27",4.6753,4.7258,4.6523,4.7028,2664800.0],["2012-02-28",4.7074,4.7763,4.6753,4.7625,4157000.0],["2012-02-29",4.7993,4.859,4.6937,4.6937,5709200.0],["2012-03-01",4.6982,4.8268,4.6891,4.8039,6042800.0],["2012-03-02",4.8085,4.8636,4.7763,4.8452,5001500.0],["2012-03-05",4.8865,4.8957,4.7396,4.7488,7247200.0],["2012-03-06",4.6248,4.634,4.5054,4.5559,7795300.0],["2012-03-07",4.5375,4.5421,4.4365,4.5054,6796300.0],["2012-03-08",4.5972,4.6477,4.5375,4.6248,4439400.0],["2012-03-09",4.5788,4.6615,4.5651,4.6064,5297200.0],["2012-03-12",4.5237,4.6064,4.5145,4.5467,3863900.0],["2012-03-13",4.5559,4.7717,4.5375,4.7717,5788800.0],["2012-03-14",4.7488,4.8911,4.7396,4.8406,6810500.0],["2012-03-15",4.8957,4.9692,4.859,4.9095,5312700.0],["2012-03-16",4.9279,4.96,4.9049,4.9279,4300500.0],["2012-03-19",4.9049,4.9922,4.8865,4.9095,4674000.0],["2012-03-20",4.8085,4.859,4.735,4.859,3959700.0],["2012-03-21",4.8039,4.8177,4.6615,4.6891,9243600.0],["2012-03-22",4.5926,4.6202,4.5054,4.5559,5762500.0],["2012-03-23",4.5329,4.6202,4.5008,4.588,4390100.0],["2012-03-26",4.6753,4.6799,4.5972,4.6385,2915100.0],["2012-03-27",4.6064,4.6385,4.5145,4.5237,4153300.0],["2012-03-28",4.487,4.4916,4.34,4.3722,6543500.0],["2012-03-29",4.2849,4.3951,4.2574,4.3905,5186400.0],["2012-03-30",4.4457,4.4548,4.2987,4.3446,4832000.0],["2012-04-02",4.3079,4.4502,4.2987,4.4227,3714700.0],["2012-04-03",4.4502,4.4686,4.2941,4.3446,4313700.0],["2012-04-04",4.239,4.2665,4.2114,4.2252,6296700.0],["2012-04-05",4.2298,4.34,4.1931,4.2482,3867000.0],["2012-04-09",4.1793,4.2574,4.1655,4.2298,3850500.0],["2012-04-10",4.1793,4.2206,4.0966,4.1609,5532400.0],["2012-04-11",4.2252,4.2344,4.1471,4.1655,3556500.0],["2012-04-12",4.1334,4.3033,4.1242,4.2895,5377200.0],["2012-04-13",4.239,4.2482,4.1196,4.1839,3766500.0],["2012-04-16",4.2114,4.239,4.0782,4.1288,5462600.0],["2012-04-17",4.1655,4.2528,4.1334,4.2068,3831400.0],["2012-04-18",4.1517,4.2436,4.1517,4.2344,4024900.0],["2012-04-19",4.2022,4.2252,4.092,4.1425,2879300.0],["2012-04-20",4.1655,4.2206,4.1288,4.1609,2931700.0],["2012-04-23",4.0553,4.0737,3.9772,4.0553,5572200.0],["2012-04-24",4.0277,4.0874,4.0231,4.0599,2989400.0],["2012-04-25",4.1609,4.1977,4.0691,4.1242,4298500.0],["2012-04-26",4.0874,4.1379,4.0461,4.1058,2879700.0],["2012-04-27",4.1242,4.1471,4.0737,4.1334,3383200.0],["2012-04-30",4.1655,4.1701,4.0691,4.0966,2733700.0],["2012-05-01",4.0966,4.1655,4.0737,4.115,1718100.0],["2012-05-02",4.0828,4.0966,4.0277,4.0782,3581700.0],["2012-05-03",4.1012,4.1104,4.0048,4.0369,3320900.0],["2012-05-04",4.0139,4.0323,3.8899,3.9083,5702100.0],["2012-05-07",3.8762,3.9083,3.8348,3.8578,5824700.0],["2012-05-08",3.7889,3.7981,3.6879,3.7522,6901200.0],["2012-05-09",3.6751,3.7672,3.646,3.7284,7465000.0],["2012-05-10",3.772,3.8545,3.7575,3.7672,4308700.0],["2012-05-11",3.6217,3.7527,3.612,3.6169,5149300.0],["2012-05-14",3.4811,3.5393,3.4278,3.4714,5851200.0],["2012-05-15",3.4472,3.486,3.3357,3.3405,5194600.0],["2012-05-16",3.4181,3.4375,3.263,3.2678,8340900.0],["2012-05-17",3.3018,3.3211,3.1515,3.2048,5710200.0],["2012-05-18",3.2242,3.2484,3.0981,3.1321,7966700.0],["2012-05-21",3.1563,3.3163,3.1563,3.3114,8003800.0],["2012-05-22",3.2775,3.3551,3.2048,3.2387,7505200.0],["2012-05-23",3.2339,3.2387,3.0836,3.2145,6044800.0],["2012-05-24",3.1902,3.1999,3.0836,3.1515,4901400.0],["2012-05-25",3.1515,3.229,3.1418,3.1902,4445000.0],["2012-05-29",3.2436,3.2533,3.1611,3.2096,5908300.0],["2012-05-30",3.1272,3.1708,3.1127,3.1563,5310400.0],["2012-05-31",3.1321,3.1515,3.0642,3.1418,7070300.0],["2012-06-01",3.0545,3.1078,3.0108,3.0157,5729300.0],["2012-06-04",3.0399,3.0739,3.0012,3.0351,5543600.0],["2012-06-05",3.0545,3.103,3.006,3.0351,4507400.0],["2012-06-06",3.0399,3.069,2.9672,3.0448,8319200.0],["2012-06-07",3.1224,3.1854,3.0836,3.0933,5716300.0],["2012-06-08",3.0157,3.0254,2.9575,2.9866,5703200.0],["2012-06-11",3.0836,3.0836,2.9139,2.9187,3987600.0],["2012-06-12",2.9478,2.9672,2.909,2.943,4011800.0],["2012-06-13",2.909,2.9721,2.9042,2.9333,4942900.0],["2012-06-14",2.9381,2.9915,2.909,2.9721,2868800.0],["2012-06-15",2.9769,3.006,2.943,2.9866,4008100.0],["2012-06-18",2.9187,2.9333,2.8509,2.8896,7287700.0],["2012-06-19",2.8024,2.943,2.7927,2.9236,7522600.0],["2012-06-20",2.9187,2.9818,2.8993,2.9527,5471400.0],["2012-06-21",2.9333,2.9381,2.8072,2.8072,5283300.0],["2012-06-22",2.8218,2.8266,2.7296,2.7345,6335800.0],["2012-06-25",2.6763,2.6909,2.589,2.6181,4630400.0],["2012-06-26",2.5987,2.6666,2.5551,2.6278,3849400.0],["2012-06-27",2.623,2.6472,2.5599,2.5939,4699600.0],["2012-06-28",2.5406,2.5745,2.4969,2.5406,4458100.0],["2012-06-29",2.6715,2.7587,2.6278,2.749,7708100.0],["2012-07-02",2.7636,2.8315,2.7539,2.8266,4774300.0],["2012-07-03",2.8654,2.9624,2.8412,2.9575,4026900.0],["2012-07-05",3.0108,3.0205,2.9139,2.9478,6313800.0],["2012-07-06",2.8799,2.8799,2.8024,2.8266,4293200.0],["2012-07-09",2.8654,2.8993,2.686,2.7006,6247600.0],["2012-07-10",2.7927,2.7927,2.5987,2.6084,6519600.0],["2012-07-11",2.589,2.6375,2.5163,2.5599,5388500.0],["2012-07-12",2.4921,2.5599,2.4484,2.5309,5898400.0],["2012-07-13",2.5793,2.6133,2.5163,2.5745,7619400.0],["2012-07-16",2.5551,2.5648,2.4969,2.5018,4859700.0],["2012-07-17",2.526,2.5454,2.4581,2.4824,5991700.0],["2012-07-18",2.4824,2.5309,2.4678,2.4921,5298900.0],["2012-07-19",2.5212,2.5454,2.4921,2.5115,6759700.0],["2012-07-20",2.4436,2.4727,2.3854,2.4048,6031600.0],["2012-07-23",2.3175,2.3272,2.2642,2.3127,4839300.0],["2012-07-24",2.3369,2.366,2.2642,2.2981,5920200.0],["2012-07-25",2.3224,2.3224,2.1963,2.206,7101700.0],["2012-07-26",2.2448,2.2497,2.1478,2.2109,5205000.0],["2012-07-27",2.269,2.4242,2.24,2.3612,8248100.0],["2012-07-30",2.3951,2.4242,2.2981,2.4096,6155400.0],["2012-07-31",2.4145,2.5212,2.4096,2.5115,9222700.0],["2012-08-01",2.4727,2.5018,2.3951,2.4048,4722500.0],["2012-08-02",2.366,2.4193,2.303,2.3078,4518500.0],["2012-08-03",2.4096,2.4824,2.4,2.4727,5242000.0],["2012-08-06",2.5745,2.7102,2.5309,2.686,8501000.0],["2012-08-07",2.7781,2.783,2.6472,2.6666,6334000.0],["2012-08-08",2.6521,2.7393,2.6375,2.6812,4754800.0],["2012-08-09",2.7199,2.7345,2.6327,2.7006,4674500.0],["2012-08-10",2.589,2.6424,2.5648,2.6133,6591400.0],["2012-08-13",2.5842,2.6084,2.5212,2.5842,4401100.0],["2012-08-14",2.623,2.6327,2.4872,2.5212,6358800.0],["2012-08-15",2.4969,2.4969,2.3709,2.4678,6856200.0],["2012-08-16",2.5357,2.623,2.4969,2.5939,5818900.0],["2012-08-17",2.6133,2.6133,2.5357,2.5648,3990900.0],["2012-08-20",2.5503,2.6424,2.5163,2.6327,5269700.0],["2012-08-21",2.6763,2.7296,2.6084,2.6375,3956700.0],["2012-08-22",2.6618,2.7248,2.6084,2.7102,6350600.0],["2012-08-23",2.8557,2.8606,2.7248,2.7587,11176800.0],["2012-08-24",2.6763,2.6909,2.5793,2.6181,8818400.0],["2012-08-27",2.5696,2.589,2.5212,2.5309,4624700.0],["2012-08-28",2.5454,2.5599,2.4533,2.4581,7201400.0],["2012-08-29",2.4387,2.4484,2.3224,2.3418,6733800.0],["2012-08-30",2.3369,2.3466,2.2739,2.2787,4697500.0],["2012-08-31",2.3709,2.3757,2.2739,2.3369,8634500.0],["2012-09-04",2.3563,2.3612,2.2593,2.2739,6399500.0],["2012-09-05",2.3709,2.4533,2.3321,2.4484,9589200.0],["2012-09-06",2.5066,2.5648,2.463,2.5115,8284900.0],["2012-09-07",2.5309,2.7733,2.5212,2.7102,9328300.0],["2012-09-10",2.6715,2.7393,2.6666,2.6812,8676500.0],["2012-09-11",2.6521,2.8024,2.6424,2.7975,6955100.0],["2012-09-12",2.8169,2.846,2.6909,2.8024,6817000.0],["2012-09-13",2.8509,3.1418,2.7781,3.1127,15231500.0],["2012-09-14",3.2872,3.5005,3.166,3.2872,19998700.0],["2012-09-17",3.2242,3.263,3.103,3.1466,14632300.0],["2012-09-18",3.1708,3.1902,3.0545,3.0981,9638200.0],["2012-09-19",3.1805,3.1805,3.069,3.0933,10886900.0],["2012-09-20",3.0642,3.1272,3.0157,3.0981,8099000.0],["2012-09-21",3.1466,3.1515,3.0496,3.0642,8977100.0],["2012-09-24",3.0302,3.069,2.9672,3.0108,5650800.0],["2012-09-25",2.9236,2.9381,2.7248,2.7442,16487100.0],["2012-09-26",2.7151,2.8412,2.6763,2.8072,10853600.0],["2012-09-27",2.8412,2.8702,2.7393,2.7684,8525300.0],["2012-09-28",2.7393,2.7587,2.6666,2.7296,9884700.0],["2012-10-01",2.7539,2.8218,2.7199,2.7248,6131600.0],["2012-10-02",2.7539,2.7587,2.6327,2.6618,11400100.0],["2012-10-03",2.6763,2.6763,2.5696,2.6133,9274900.0],["2012-10-04",2.6375,2.686,2.5987,2.6618,7487900.0],["2012-10-05",2.7006,2.7151,2.6133,2.6278,5510900.0],["2012-10-08",2.6084,2.6909,2.5987,2.6715,6220300.0],["2012-10-09",2.6909,2.7296,2.6181,2.623,7136900.0],["2012-10-10",2.6278,2.6521,2.5406,2.5696,6633900.0],["2012-10-11",2.6084,2.6618,2.6036,2.6375,6005900.0],["2012-10-12",2.6278,2.6715,2.5793,2.623,3851300.0],["2012-10-15",2.623,2.7151,2.5745,2.7054,5790500.0],["2012-10-16",2.7296,2.7975,2.686,2.7248,9748800.0],["2012-10-17",2.7539,2.7927,2.7199,2.7636,9752500.0],["2012-10-18",2.7393,2.8169,2.7345,2.8024,7620100.0],["2012-10-19",2.8024,2.8072,2.6666,2.7006,5294100.0],["2012-10-22",2.7393,2.7733,2.7103,2.7587,7317800.0],["2012-10-23",2.6957,2.7393,2.6763,2.6957,6022700.0],["2012-10-24",2.7248,2.749,2.6327,2.6424,6355900.0],["2012-10-25",2.7102,2.7199,2.6424,2.6812,8316200.0],["2012-10-26",2.6618,2.6763,2.5745,2.6181,5754400.0],["2012-10-31",2.6763,2.7006,2.623,2.6375,4583900.0],["2012-11-01",2.6327,2.7733,2.6181,2.7442,8580700.0],["2012-11-02",2.9478,3.0448,2.6957,2.7345,5260000.0],["2012-11-05",2.686,2.7199,2.6521,2.6666,4409300.0],["2012-11-06",2.7296,2.8218,2.7102,2.7878,9235900.0],["2012-11-07",2.7636,2.7733,2.6521,2.6569,8216600.0],["2012-11-08",2.6763,2.7199,2.5842,2.5939,10584900.0],["2012-11-09",2.6133,2.6327,2.5648,2.5793,11041900.0],["2012-11-12",2.5793,2.589,2.5454,2.5648,3310100.0],["2012-11-13",2.4969,2.5163,2.4581,2.4727,6632700.0],["2012-11-14",2.4872,2.4872,2.3612,2.3806,7391200.0],["2012-11-15",2.4048,2.4242,2.3078,2.3466,4033000.0],["2012-11-16",2.3272,2.3321,2.2448,2.2884,7803800.0],["2012-11-19",2.366,2.3951,2.3127,2.3612,7846300.0],["2012-11-20",2.3175,2.3418,2.2933,2.3127,3700400.0],["2012-11-21",2.366,2.3903,2.3224,2.3612,6376800.0],["2012-11-23",2.4048,2.4533,2.3951,2.4533,3789900.0],["2012-11-26",2.4096,2.4145,2.3418,2.3806,8747300.0],["2012-11-27",2.3854,2.3951,2.2836,2.3175,7217900.0],["2012-11-28",2.303,2.3418,2.2836,2.3321,5140400.0],["2012-11-29",2.4339,2.526,2.4193,2.4921,11298900.0],["2012-11-30",2.4581,2.4872,2.2836,2.3418,12580100.0],["2012-12-03",2.3757,2.3951,2.3272,2.3466,4941600.0],["2012-12-04",2.3757,2.4,2.3466,2.3612,5382100.0],["2012-12-05",2.4048,2.4678,2.3709,2.4436,9258300.0],["2012-12-06",2.4,2.463,2.3854,2.4484,5005600.0],["2012-12-07",2.4727,2.5309,2.463,2.4872,7522700.0],["2012-12-10",2.5309,2.6133,2.5018,2.6036,6370800.0],["2012-12-11",2.6569,2.7006,2.6327,2.6472,8944900.0],["2012-12-12",2.686,2.7102,2.623,2.6472,7694900.0],["2012-12-13",2.6763,2.7248,2.6181,2.6327,4711500.0],["2012-12-14",2.6618,2.6957,2.6278,2.6618,3892300.0],["2012-12-17",2.6569,2.7006,2.6521,2.6812,3424800.0],["2012-12-18",2.7151,2.8072,2.6957,2.7781,7563800.0],["2012-12-19",2.7878,2.8799,2.7684,2.8121,6458200.0],["2012-12-20",2.8315,2.8363,2.7684,2.8121,3992100.0],["2012-12-21",2.6909,2.7296,2.6569,2.6618,9533300.0],["2012-12-24",2.8412,2.8412,2.6472,2.6763,1572600.0],["2012-12-26",2.7199,2.7927,2.7199,2.7733,7711900.0],["2012-12-27",2.7781,2.7927,2.7345,2.7878,4362600.0],["2012-12-28",2.7878,2.8557,2.7636,2.8169,4451000.0],["2012-12-31",2.7199,2.8702,2.7006,2.8605,2880200.0],["2013-01-02",2.9624,3.0351,2.9624,3.0205,7678100.0],["2013-01-03",2.9964,3.0999,2.9816,3.0309,5173000.0],["2013-01-04",2.9767,3.0063,2.9274,3.0013,6411800.0],["2013-01-07",2.9373,3.021,2.9373,3.0013,4515900.0],["2013-01-08",3.0112,3.026,2.9126,2.952,6403200.0],["2013-01-09",2.9767,3.0161,2.9471,2.9915,3670700.0],["2013-01-10",3.0605,3.095,3.026,3.0654,4077400.0],["2013-01-11",3.0161,3.0408,2.9915,3.021,5585500.0],["2013-01-14",3.0654,3.0802,3.0112,3.0309,3563500.0],["2013-01-15",2.9915,3.0358,2.952,3.026,3405600.0],["2013-01-16",2.9668,2.9915,2.9175,2.9274,6215400.0],["2013-01-17",2.888,2.9077,2.8584,2.9028,5257600.0],["2013-01-18",2.8732,2.9028,2.8584,2.883,6599900.0],["2013-01-22",2.8239,2.883,2.819,2.8633,5513000.0],["2013-01-23",2.883,2.9126,2.8436,2.8535,3401200.0],["2013-01-24",2.8584,2.8732,2.7352,2.7894,6856700.0],["2013-01-25",2.7993,2.819,2.7253,2.75,3737300.0],["2013-01-28",2.7648,2.7796,2.6908,2.7106,5342400.0],["2013-01-29",2.7993,2.819,2.75,2.7943,4274000.0],["2013-01-30",2.7106,2.7352,2.6711,2.6958,7802800.0],["2013-01-31",2.681,2.6958,2.6268,2.6761,8075100.0],["2013-02-01",2.7648,2.7796,2.7204,2.7303,5472900.0],["2013-02-04",2.6613,2.681,2.6366,2.6465,4875500.0],["2013-02-05",2.6908,2.7007,2.6218,2.6317,5044600.0],["2013-02-06",2.6169,2.7007,2.6071,2.681,3069800.0],["2013-02-07",2.6908,2.7007,2.6514,2.6711,3468500.0],["2013-02-08",2.6662,2.681,2.6218,2.6366,3430900.0],["2013-02-11",2.6268,2.6514,2.6021,2.612,2037800.0],["2013-02-12",2.6021,2.6268,2.5824,2.6268,2074300.0],["2013-02-13",2.6268,2.6613,2.612,2.6268,3419800.0],["2013-02-14",2.6317,2.6761,2.6268,2.6761,2469100.0],["2013-02-15",2.6958,2.6958,2.612,2.6218,3786700.0],["2013-02-19",2.6613,2.6761,2.5676,2.6071,3263100.0],["2013-02-20",2.5923,2.5972,2.4641,2.474,4112100.0],["2013-02-21",2.4296,2.4592,2.3804,2.4296,4347700.0],["2013-02-22",2.4839,2.4839,2.4001,2.4198,3161100.0],["2013-02-25",2.4149,2.5381,2.3656,2.4149,7402000.0],["2013-02-26",2.4691,2.4937,2.3902,2.4592,6195600.0],["2013-02-27",2.4691,2.4986,2.4296,2.474,4216300.0],["2013-02-28",2.4888,2.543,2.4641,2.4937,5374100.0],["2013-03-01",2.4346,2.4543,2.4001,2.4395,5862000.0],["2013-03-04",2.3754,2.4346,2.3656,2.4247,3969600.0],["2013-03-05",2.474,2.5085,2.4395,2.4444,5482000.0],["2013-03-06",2.5184,2.6465,2.5085,2.6169,6789200.0],["2013-03-07",2.7007,2.7155,2.6317,2.6317,7677600.0],["2013-03-08",2.6317,2.6908,2.612,2.681,3918400.0],["2013-03-11",2.6317,2.6416,2.5923,2.5923,4660600.0],["2013-03-12",2.6317,2.6662,2.5972,2.6169,7646300.0],["2013-03-13",2.6218,2.6268,2.5134,2.543,7822700.0],["2013-03-14",2.5381,2.5529,2.4691,2.5184,4068600.0],["2013-03-15",2.5479,2.5578,2.4247,2.4395,7444200.0],["2013-03-18",2.4099,2.4543,2.3951,2.4198,3571900.0],["2013-03-19",2.405,2.405,2.2818,2.3114,8666800.0],["2013-03-20",2.2966,2.3409,2.2867,2.3311,5152900.0],["2013-03-21",2.2769,2.2818,2.2276,2.2522,8720400.0],["2013-03-22",2.2424,2.2867,2.2325,2.2473,5530600.0],["2013-03-25",2.2572,2.2719,2.198,2.2128,5667300.0],["2013-03-26",2.2424,2.267,2.2029,2.2227,7645500.0],["2013-03-27",2.1931,2.2473,2.1487,2.2276,6348200.0],["2013-03-28",2.2276,2.2276,2.1783,2.2079,5219400.0],["2013-04-01",2.2424,2.3656,2.2424,2.2818,7124100.0],["2013-04-02",2.3754,2.3754,2.2177,2.2325,12300200.0],["2013-04-03",2.2177,2.2374,2.1832,2.2128,5582500.0],["2013-04-04",2.2029,2.2325,2.1684,2.1832,4555100.0],["2013-04-05",2.0945,2.1832,2.0699,2.1734,7119100.0],["2013-04-08",2.129,2.1389,2.0847,2.1339,4635100.0],["2013-04-09",2.1635,2.2276,2.1389,2.1635,6277100.0],["2013-04-10",2.2305,2.2562,2.1738,2.1893,6051700.0],["2013-04-11",2.179,2.1841,2.112,2.1378,5916300.0],["2013-04-12",2.1223,2.179,2.0914,2.1378,5988200.0],["2013-04-15",2.0656,2.0708,2.009,2.0296,5719700.0],["2013-04-16",1.9781,2.0296,1.9472,1.9935,9800500.0],["2013-04-17",1.9781,1.9884,1.942,1.9678,6017600.0],["2013-04-18",1.9832,2.0296,1.9523,1.9987,5084500.0],["2013-04-19",2.0296,2.0399,1.9678,2.0193,4017700.0],["2013-04-22",1.9884,2.009,1.9369,1.9935,3970500.0],["2013-04-23",1.9987,2.0502,1.9781,2.0244,4875600.0],["2013-04-24",2.0399,2.0708,2.0244,2.0708,4195500.0],["2013-04-25",1.9884,2.0708,1.9832,2.0347,8703600.0],["2013-04-26",2.0296,2.0296,1.9626,2.0038,4086100.0],["2013-04-29",2.0141,2.0502,1.9781,2.0244,4706300.0],["2013-04-30",1.9987,2.0605,1.9678,2.0605,5817300.0],["2013-05-01",2.0399,2.0605,2.0141,2.045,3486800.0],["2013-05-02",2.0347,2.0399,1.9781,2.0038,3756100.0],["2013-05-03",2.0296,2.045,1.9781,2.0038,4850300.0],["2013-05-06",1.9884,1.9935,1.9575,1.9781,4187500.0],["2013-05-07",1.9472,2.0347,1.9472,1.9884,4382100.0],["2013-05-08",2.0038,2.009,1.9626,1.9832,6184300.0],["2013-05-09",1.9832,2.009,1.9266,1.9575,6303200.0],["2013-05-10",1.9317,1.942,1.8699,1.8802,6117100.0],["2013-05-13",1.8699,1.875,1.8338,1.839,5372400.0],["2013-05-14",1.8338,1.8544,1.7617,1.7617,7621700.0],["2013-05-15",1.7669,1.8081,1.7205,1.7514,5726300.0],["2013-05-16",1.7102,1.7617,1.6742,1.7205,5915500.0],["2013-05-17",1.7205,1.7566,1.6999,1.7051,3726500.0],["2013-05-20",1.7102,1.7669,1.6948,1.7411,6895900.0],["2013-05-21",1.7514,1.8184,1.7411,1.7875,5546800.0],["2013-05-22",1.8081,1.8854,1.7617,1.7823,7453800.0],["2013-05-23",1.7411,1.7926,1.7308,1.7823,4559200.0],["2013-05-24",1.7617,1.8081,1.7463,1.7875,6686600.0],["2013-05-28",1.7875,1.7978,1.7514,1.7617,6565200.0],["2013-05-29",1.7308,1.7411,1.6742,1.6948,8037000.0],["2013-05-30",1.7051,1.7257,1.6742,1.6999,2807500.0],["2013-05-31",1.6793,1.6845,1.602,1.6226,9442000.0],["2013-06-03",1.6226,1.6638,1.6123,1.6535,5418300.0],["2013-06-04",1.6587,1.669,1.6381,1.6587,5364300.0],["2013-06-05",1.6381,1.6742,1.5763,1.5814,5511800.0],["2013-06-06",1.5505,1.5711,1.5248,1.566,5315900.0],["2013-06-07",1.5299,1.5505,1.4939,1.5145,3749400.0],["2013-06-10",1.5042,1.5093,1.4578,1.4939,5829600.0],["2013-06-11",1.4269,1.4526,1.4011,1.4269,8797400.0],["2013-06-12",1.4372,1.4629,1.4166,1.4372,5757000.0],["2013-06-13",1.4372,1.5711,1.432,1.566,20096200.0],["2013-06-14",1.5557,1.5969,1.5351,1.5711,9629600.0],["2013-06-17",1.5814,1.5917,1.5557,1.566,4367700.0],["2013-06-18",1.5557,1.6072,1.5299,1.5814,4908500.0],["2013-06-19",1.5814,1.6226,1.5196,1.5454,7018300.0],["2013-06-20",1.4939,1.566,1.4475,1.5299,8143500.0],["2013-06-21",1.5454,1.5557,1.4939,1.5248,6449700.0],["2013-06-24",1.4784,1.499,1.4372,1.4733,4502100.0],["2013-06-25",1.4836,1.499,1.4475,1.4887,3854900.0],["2013-06-26",1.5196,1.5248,1.463,1.4939,4612900.0],["2013-06-27",1.499,1.5093,1.4733,1.4836,4418800.0],["2013-06-28",1.4475,1.4836,1.4063,1.4269,8609800.0],["2013-07-01",1.4166,1.4423,1.396,1.4269,5679400.0],["2013-07-02",1.3857,1.4011,1.329,1.3445,6349200.0],["2013-07-03",1.329,1.3445,1.3084,1.329,2400600.0],["2013-07-05",1.3084,1.329,1.226,1.2724,6909000.0],["2013-07-08",1.2775,1.3033,1.2569,1.2724,3786200.0],["2013-07-09",1.2569,1.3136,1.2414,1.293,3078500.0],["2013-07-10",1.293,1.293,1.2569,1.2621,2509900.0],["2013-07-11",1.3239,1.3754,1.3084,1.3651,6260100.0],["2013-07-12",1.3548,1.3599,1.2981,1.3033,3445200.0],["2013-07-15",1.3445,1.432,1.3393,1.4114,6847100.0],["2013-07-16",1.3908,1.3908,1.3393,1.3651,5514600.0],["2013-07-17",1.3702,1.4217,1.3651,1.3908,6524400.0],["2013-07-18",1.3857,1.4217,1.3805,1.4114,5797600.0],["2013-07-19",1.3908,1.4114,1.3754,1.4011,4561400.0],["2013-07-22",1.4114,1.4784,1.4114,1.4578,4467600.0],["2013-07-23",1.5402,1.5505,1.5042,1.5248,4682600.0],["2013-07-24",1.5093,1.5145,1.4423,1.4681,4985600.0],["2013-07-25",1.4526,1.5042,1.4526,1.4887,3314000.0],["2013-07-26",1.5711,1.6175,1.5454,1.5969,7557100.0],["2013-07-29",1.6638,1.6638,1.5917,1.6226,6844200.0],["2013-07-30",1.602,1.6072,1.5351,1.5402,4743200.0],["2013-07-31",1.5402,1.5454,1.4578,1.4939,5839800.0],["2013-08-01",1.4784,1.5145,1.4629,1.5093,4651900.0],["2013-08-02",1.5145,1.5505,1.4784,1.4784,3853500.0],["2013-08-05",1.4733,1.5042,1.4681,1.4836,3113000.0],["2013-08-06",1.4887,1.4939,1.4526,1.4733,5500400.0],["2013-08-07",1.5248,1.566,1.499,1.5042,8886300.0],["2013-08-08",1.5505,1.6226,1.5248,1.5814,5929700.0],["2013-08-09",1.6072,1.669,1.602,1.6587,7051400.0],["2013-08-12",1.6896,1.7566,1.669,1.6948,11535500.0],["2013-08-13",1.7411,1.7463,1.6896,1.7205,8384300.0],["2013-08-14",1.7154,1.8132,1.7102,1.7566,12866000.0],["2013-08-15",1.7142,1.8095,1.6984,1.7672,11047800.0],["2013-08-16",1.7883,1.8624,1.7672,1.8518,13043800.0],["2013-08-19",1.8783,2.0052,1.873,1.9523,18767000.0],["2013-08-20",1.9153,1.9682,1.9047,1.9312,9881700.0],["2013-08-21",1.91,1.9418,1.8571,1.8941,9513400.0],["2013-08-22",1.9312,2.0052,1.91,1.9788,8841300.0],["2013-08-23",1.9947,2.0158,1.9735,2.0158,4026000.0],["2013-08-26",2.0052,2.0211,1.9629,1.9841,5747500.0],["2013-08-27",1.9365,1.9841,1.9312,1.9418,6933300.0],["2013-08-28",1.9365,2.0158,1.9153,1.9629,5610700.0],["2013-08-29",1.9629,1.9841,1.9259,1.9312,4313100.0],["2013-08-30",1.9523,1.9523,1.8783,1.8888,7088400.0],["2013-09-03",1.9629,2.0264,1.9629,2.0052,7591600.0],["2013-09-04",1.9947,2.0846,1.9841,2.0846,11145300.0],["2013-09-05",2.0529,2.1428,2.0476,2.1163,9184800.0],["2013-09-06",2.1481,2.1693,2.1216,2.1481,8759500.0],["2013-09-09",2.1745,2.2222,2.164,2.2063,7505300.0],["2013-09-10",2.238,2.2698,2.201,2.238,6931700.0],["2013-09-11",2.2275,2.2433,2.201,2.2169,7369000.0],["2013-09-12",2.2169,2.2327,2.1851,2.2116,4728300.0],["2013-09-13",2.2063,2.2275,2.1904,2.2116,6064100.0],["2013-09-16",2.2592,2.2698,2.1904,2.1957,7187300.0],["2013-09-17",2.1851,2.238,2.1851,2.2275,6484800.0],["2013-09-18",2.2486,2.3386,2.2327,2.3068,7270800.0],["2013-09-19",2.3121,2.3174,2.2751,2.3068,7456400.0],["2013-09-20",2.3068,2.3068,2.238,2.2433,4736800.0],["2013-09-23",2.2486,2.2804,2.2327,2.2698,5958500.0],["2013-09-24",2.2486,2.3068,2.2275,2.2909,5958900.0],["2013-09-25",2.2698,2.2962,2.2486,2.2962,6690000.0],["2013-09-26",2.2857,2.3439,2.2751,2.3333,10039500.0],["2013-09-27",2.328,2.3333,2.2804,2.3068,8568400.0],["2013-09-30",2.2857,2.2857,2.2327,2.2645,8233000.0],["2013-10-01",2.2962,2.3015,2.2275,2.2486,10222500.0],["2013-10-02",2.2433,2.2962,2.2327,2.2962,7304400.0],["2013-10-03",2.3068,2.3386,2.2804,2.2962,7684100.0],["2013-10-04",2.3121,2.3915,2.3068,2.3809,8982500.0],["2013-10-07",2.3597,2.4338,2.3544,2.4179,9632600.0],["2013-10-08",2.4232,2.4444,2.3968,2.4285,9348300.0],["2013-10-09",2.4285,2.4444,2.3915,2.4126,9725500.0],["2013-10-10",2.4444,2.5608,2.4391,2.5555,13670600.0],["2013-10-11",2.529,2.6349,2.5132,2.6137,11523600.0],["2013-10-14",2.6084,2.7513,2.6031,2.7195,7103100.0],["2013-10-15",2.7248,2.82,2.6983,2.8147,9806800.0],["2013-10-16",2.8412,2.9841,2.8306,2.8994,16308000.0],["2013-10-17",2.8465,2.9206,2.8359,2.8888,14062600.0],["2013-10-18",2.9311,2.947,2.8359,2.8994,10413300.0],["2013-10-21",2.9206,2.9735,2.91,2.9735,7730400.0],["2013-10-22",2.9841,3.074,2.9788,3.074,11345500.0],["2013-10-23",3.0052,3.0528,2.9682,2.9999,10559800.0],["2013-10-24",2.947,2.9629,2.8782,2.9523,11292700.0],["2013-10-25",2.8994,2.9153,2.8359,2.8888,7414700.0],["2013-10-28",2.9259,2.9629,2.9047,2.9629,7330300.0],["2013-10-29",2.9311,2.9364,2.8835,2.9259,4071100.0],["2013-10-30",2.9206,2.9576,2.9047,2.9311,4726700.0],["2013-10-31",2.9576,2.9841,2.91,2.9311,5662800.0],["2013-11-01",2.9311,3.0952,2.9259,3.0317,9830600.0],["2013-11-04",3.0687,3.1269,3.037,3.0687,7697200.0],["2013-11-05",2.9682,3.037,2.9523,3.0211,9705400.0],["2013-11-06",3.0105,3.0317,2.947,3.0264,7123500.0],["2013-11-07",3.0423,3.0423,2.8835,2.8994,9165200.0],["2013-11-08",2.8994,3.0105,2.8518,2.9682,5949400.0],["2013-11-11",2.9788,2.9946,2.9417,2.9893,2823800.0],["2013-11-12",2.9153,2.947,2.8518,2.8571,5016800.0],["2013-11-13",2.7936,2.9682,2.7724,2.9417,8589400.0],["2013-11-14",3.0423,3.0423,2.9788,3.0052,7208000.0],["2013-11-15",3.0317,3.0528,2.9523,3.0158,5389500.0],["2013-11-18",3.0793,3.111,3.037,3.0581,5271000.0],["2013-11-19",3.1216,3.1216,3.0052,3.0317,4707200.0],["2013-11-20",3.0581,3.0793,2.9788,2.9893,4241600.0],["2013-11-21",2.9828,3.0317,2.972,3.01,5627800.0],["2013-11-22",3.0372,3.0643,3.0154,3.0263,4997800.0],["2013-11-25",3.0209,3.0209,2.9339,2.9339,4015200.0],["2013-11-26",2.9231,2.9339,2.8198,2.8416,6675900.0],["2013-11-27",2.8524,2.8633,2.8144,2.847,3468300.0],["2013-11-29",2.8416,2.8633,2.8253,2.8361,3769400.0],["2013-12-02",2.8361,2.8579,2.7492,2.7546,6234200.0],["2013-12-03",2.7981,2.8144,2.7166,2.7438,6447800.0],["2013-12-04",2.7546,2.8144,2.7438,2.7872,4540400.0],["2013-12-05",2.8905,2.972,2.8742,2.9013,4890700.0],["2013-12-06",2.9394,3.0046,2.9176,2.9448,4621800.0],["2013-12-09",2.9828,3.048,2.9665,3.0154,3961100.0],["2013-12-10",3.0372,3.0861,3.0372,3.0535,2226200.0],["2013-12-11",3.0426,3.0535,2.9339,2.9665,3859000.0],["2013-12-12",2.9448,2.9883,2.9122,2.9665,3873400.0],["2013-12-13",3.01,3.0209,2.9665,3.01,2386200.0],["2013-12-16",3.0426,3.1187,3.0372,3.0643,5552500.0],["2013-12-17",3.1241,3.1295,3.0806,3.1024,3740800.0],["2013-12-18",3.1295,3.2545,3.1241,3.2056,5310400.0],["2013-12-19",3.2382,3.3142,3.2273,3.2871,5154900.0],["2013-12-20",3.3034,3.3142,3.1784,3.2002,5660500.0],["2013-12-23",3.2871,3.3631,3.2762,3.3468,3700600.0],["2013-12-24",3.3468,3.3903,3.3251,3.3577,1414700.0],["2013-12-26",3.3523,3.4175,3.3305,3.3631,5756100.0],["2013-12-27",3.3686,3.4066,3.3414,3.3957,3242700.0],["2013-12-30",3.3631,3.3903,3.3197,3.336,10826700.0],["2013-12-31",3.3251,3.3957,3.3251,3.3686,1553700.0],["2014-01-02",3.2925,3.3088,3.1839,3.2219,5793200.0],["2014-01-03",3.2816,3.3251,3.2219,3.2979,4489300.0],["2014-01-06",3.2816,3.3197,3.2382,3.2382,4701000.0],["2014-01-07",3.3142,3.3197,3.2165,3.2273,4941800.0],["2014-01-08",3.2219,3.2762,3.2165,3.2382,4796800.0],["2014-01-09",3.2328,3.2382,3.1187,3.1458,8176700.0],["2014-01-10",3.1784,3.2436,3.1567,3.2328,9263800.0],["2014-01-13",3.2382,3.2925,3.1295,3.1458,7036100.0],["2014-01-14",3.1621,3.1839,3.1187,3.1513,4574800.0],["2014-01-15",3.1621,3.2002,3.135,3.1621,3376800.0],["2014-01-16",3.1676,3.1893,3.1241,3.1676,2389700.0],["2014-01-17",3.1784,3.2273,3.1513,3.1947,4667200.0],["2014-01-21",3.0861,3.0861,2.8796,2.9394,18219100.0],["2014-01-22",2.8524,2.9285,2.8253,2.8633,11925800.0],["2014-01-23",2.8361,2.847,2.7329,2.7601,11251900.0],["2014-01-24",2.722,2.722,2.6242,2.6514,11707100.0],["2014-01-27",2.684,2.7003,2.5427,2.5808,6459100.0],["2014-01-28",2.5808,2.6297,2.5645,2.6188,5121400.0],["2014-01-29",2.521,2.5916,2.4775,2.5482,7569400.0],["2014-01-30",2.6134,2.6351,2.5427,2.5753,4182400.0],["2014-01-31",2.4612,2.5427,2.4449,2.5156,5589900.0],["2014-02-03",2.5156,2.521,2.3797,2.4232,6057900.0],["2014-02-04",2.4395,2.5373,2.4178,2.5047,5655800.0],["2014-02-05",2.4884,2.5047,2.4449,2.4884,4442900.0],["2014-02-06",2.5482,2.6623,2.5427,2.6351,4783600.0],["2014-02-07",2.6405,2.6949,2.5971,2.6786,4137200.0],["2014-02-10",2.6025,2.6297,2.521,2.5536,4526100.0],["2014-02-11",2.5264,2.6677,2.521,2.6134,7016500.0],["2014-02-12",2.6786,2.7003,2.6079,2.6242,6673600.0],["2014-02-13",2.5645,2.6731,2.5645,2.6623,2972600.0],["2014-02-14",2.6568,2.7003,2.6405,2.6677,2187100.0],["2014-02-18",2.5482,2.5699,2.4395,2.4558,7794200.0],["2014-02-19",2.4449,2.6025,2.4449,2.5373,7202800.0],["2014-02-20",2.5916,2.6731,2.5264,2.6242,5708800.0],["2014-02-21",2.6188,2.6623,2.5808,2.6134,4809000.0],["2014-02-24",2.6079,2.6405,2.5645,2.5971,3429400.0],["2014-02-25",2.5862,2.5971,2.483,2.5047,6650100.0],["2014-02-26",2.5156,2.521,2.4341,2.4721,4912400.0],["2014-02-27",2.521,2.6079,2.5047,2.5808,4603500.0],["2014-02-28",2.4775,2.4884,2.3797,2.4178,8821900.0],["2014-03-03",2.3689,2.3689,2.2059,2.2602,8322200.0],["2014-03-04",2.3417,2.358,2.2548,2.3254,6466400.0],["2014-03-05",2.3145,2.3471,2.2493,2.32,7164300.0],["2014-03-06",2.3308,2.3743,2.32,2.32,4585400.0],["2014-03-07",2.2656,2.2656,2.1787,2.2167,5418200.0],["2014-03-10",2.1678,2.1678,2.07,2.1081,8528100.0],["2014-03-11",2.1889,2.1889,2.0654,2.071,8749000.0],["2014-03-12",2.0654,2.1159,2.0374,2.071,4070100.0],["2014-03-13",2.1215,2.1328,2.043,2.043,4515200.0],["2014-03-14",2.217,2.3741,2.2057,2.3012,14385800.0],["2014-03-17",2.318,2.3517,2.3012,2.318,5364600.0],["2014-03-18",2.2843,2.3741,2.2675,2.3517,5411900.0],["2014-03-19",2.3685,2.3741,2.2899,2.3292,3025400.0],["2014-03-20",2.3068,2.3573,2.2619,2.3292,3853800.0],["2014-03-21",2.3292,2.391,2.3068,2.3348,4395000.0],["2014-03-24",2.3685,2.3853,2.3236,2.3629,2831600.0],["2014-03-25",2.4022,2.4527,2.3966,2.4022,4994800.0],["2014-03-26",2.4527,2.4751,2.3461,2.3573,4556600.0],["2014-03-27",2.4246,2.5144,2.4134,2.4695,6958300.0],["2014-03-28",2.4864,2.5706,2.4471,2.4751,4878100.0],["2014-03-31",2.4695,2.4976,2.4359,2.4471,2988400.0],["2014-04-01",2.4527,2.4639,2.3685,2.4134,2913600.0],["2014-04-02",2.4078,2.4751,2.4022,2.4639,3179200.0],["2014-04-03",2.4415,2.4527,2.391,2.4302,3034800.0],["2014-04-04",2.4751,2.5537,2.4639,2.492,4867500.0],["2014-04-07",2.5032,2.5481,2.492,2.5144,3268500.0],["2014-04-08",2.5593,2.593,2.4695,2.4808,4586700.0],["2014-04-09",2.4022,2.4302,2.2899,2.3573,9051600.0],["2014-04-10",2.3629,2.4022,2.318,2.3517,3993100.0],["2014-04-11",2.318,2.3685,2.3068,2.3348,3378900.0],["2014-04-14",2.3853,2.4415,2.3236,2.391,6235900.0],["2014-04-15",2.3685,2.3685,2.2394,2.2619,6586600.0],["2014-04-16",2.3461,2.3685,2.3012,2.3124,4936100.0],["2014-04-17",2.3068,2.4078,2.2731,2.3685,4327300.0],["2014-04-21",2.3797,2.4134,2.3068,2.3461,2285800.0],["2014-04-22",2.3629,2.3966,2.3012,2.3292,3883400.0],["2014-04-23",2.318,2.3292,2.2787,2.3236,3554000.0],["2014-04-24",2.3517,2.3573,2.2282,2.2955,3709700.0],["2014-04-25",2.2282,2.2506,2.2001,2.2282,3870100.0],["2014-04-28",2.1833,2.217,2.1608,2.2001,3673800.0],["2014-04-29",2.2563,2.2731,2.1889,2.2114,3504000.0],["2014-04-30",2.1889,2.2226,2.1608,2.1721,3490900.0],["2014-05-01",2.1608,2.1945,2.144,2.1889,1842700.0],["2014-05-02",2.2001,2.2955,2.1664,2.2675,3455900.0],["2014-05-05",2.2955,2.3292,2.2338,2.2506,5306300.0],["2014-05-06",2.2563,2.3461,2.245,2.3236,4496300.0],["2014-05-07",2.2899,2.3404,2.2338,2.2955,5257000.0],["2014-05-08",2.2899,2.3292,2.2731,2.2787,7539700.0],["2014-05-09",2.2843,2.3236,2.2619,2.318,3195100.0],["2014-05-12",2.318,2.391,2.3124,2.3853,4468400.0],["2014-05-13",2.391,2.4078,2.3685,2.391,3113200.0],["2014-05-14",2.3966,2.4527,2.3853,2.4078,3606200.0],["2014-05-15",2.419,2.4359,2.3741,2.4134,2594500.0],["2014-05-16",2.4246,2.4359,2.3685,2.391,1917600.0],["2014-05-19",2.3629,2.3685,2.3292,2.3348,1336800.0],["2014-05-20",2.318,2.318,2.2226,2.2282,3374800.0],["2014-05-21",2.2226,2.2619,2.1945,2.2282,3225300.0],["2014-05-22",2.2506,2.2563,2.2001,2.217,3125900.0],["2014-05-23",2.217,2.245,2.1889,2.2114,5719000.0],["2014-05-27",2.3012,2.3068,2.2506,2.2506,3919900.0],["2014-05-28",2.245,2.2506,2.1889,2.245,3266300.0],["2014-05-29",2.2506,2.2675,2.2057,2.245,2352200.0],["2014-05-30",2.1721,2.1889,2.144,2.1777,5399400.0],["2014-06-02",2.1552,2.1664,2.1272,2.1608,3596600.0],["2014-06-03",2.1552,2.1945,2.1552,2.1665,4818700.0],["2014-06-04",2.1721,2.1945,2.1496,2.1777,1850500.0],["2014-06-05",2.1945,2.2226,2.1889,2.2057,2526900.0],["2014-06-06",2.2394,2.3068,2.2338,2.3012,4514200.0],["2014-06-09",2.3012,2.3966,2.2955,2.3853,4305900.0],["2014-06-10",2.3573,2.3797,2.3348,2.3741,2716500.0],["2014-06-11",2.3797,2.4022,2.3573,2.391,2600600.0],["2014-06-12",2.3853,2.3853,2.3068,2.3236,2394900.0],["2014-06-13",2.3797,2.391,2.3573,2.3685,3522900.0],["2014-06-16",2.3573,2.3797,2.3068,2.3348,6013500.0],["2014-06-17",2.3236,2.3348,2.2675,2.2787,2640100.0],["2014-06-18",2.3012,2.391,2.2955,2.3629,5880300.0],["2014-06-19",2.3741,2.4246,2.3236,2.3404,3348600.0],["2014-06-20",2.3461,2.3797,2.3236,2.3461,5936200.0],["2014-06-23",2.3573,2.4078,2.3517,2.3685,2787300.0],["2014-06-24",2.391,2.4864,2.3853,2.4134,8728800.0],["2014-06-25",2.4527,2.4808,2.4302,2.4415,3815800.0],["2014-06-26",2.419,2.4471,2.3966,2.4415,2080600.0],["2014-06-27",2.4134,2.4359,2.3685,2.4022,2871000.0],["2014-06-30",2.3685,2.391,2.3404,2.391,3451500.0],["2014-07-01",2.4134,2.4415,2.3741,2.391,3969200.0],["2014-07-02",2.3741,2.4471,2.3685,2.4359,4299500.0],["2014-07-03",2.4415,2.5144,2.4302,2.4976,3190800.0],["2014-07-07",2.5257,2.6604,2.5144,2.6267,9561900.0],["2014-07-08",2.6323,2.6547,2.6098,2.6155,3083700.0],["2014-07-09",2.5593,2.666,2.5425,2.6435,3415600.0],["2014-07-10",2.6267,2.6716,2.5986,2.6547,4862200.0],["2014-07-11",2.6379,2.6828,2.6211,2.6716,4027000.0],["2014-07-14",2.6884,2.7894,2.6716,2.7558,8306100.0],["2014-07-15",2.8007,2.9354,2.7838,2.9185,12731500.0],["2014-07-16",2.9578,2.9915,2.8456,2.8624,11947600.0],["2014-07-17",2.8343,2.84,2.6379,2.6604,13711000.0],["2014-07-18",2.8905,2.9522,2.8568,2.9129,12509500.0],["2014-07-21",2.8961,2.9522,2.8456,2.941,8131400.0],["2014-07-22",2.9466,2.9747,2.9241,2.9241,5995300.0],["2014-07-23",2.8512,2.8512,2.7782,2.8343,7249100.0],["2014-07-24",2.8343,2.8849,2.8063,2.8568,4105100.0],["2014-07-25",2.8343,2.8568,2.8175,2.8343,3022800.0],["2014-07-28",2.8287,2.8849,2.8231,2.8736,2409900.0],["2014-07-29",2.8792,2.8849,2.8119,2.8119,2945800.0],["2014-07-30",2.7894,2.8231,2.7502,2.7726,3338900.0],["2014-07-31",2.7333,2.8343,2.7165,2.7894,4533100.0],["2014-08-01",2.8063,2.9354,2.7951,2.9073,7881000.0],["2014-08-04",2.9185,2.969,2.8961,2.941,4272800.0],["2014-08-05",2.8961,2.9578,2.8624,2.8849,3880300.0],["2014-08-06",2.868,2.8961,2.8287,2.8568,3533000.0],["2014-08-07",2.8231,2.8456,2.7389,2.7838,4883500.0],["2014-08-08",2.7445,2.7838,2.7333,2.7782,2494100.0],["2014-08-11",2.7782,2.8175,2.7726,2.8119,2431400.0],["2014-08-12",2.7782,2.8007,2.6996,2.7165,3574900.0],["2014-08-13",2.6828,2.694,2.593,2.6211,4720900.0],["2014-08-14",2.6042,2.6267,2.5762,2.5986,2804100.0],["2014-08-15",2.6211,2.6491,2.5874,2.5874,2042700.0],["2014-08-18",2.6098,2.6491,2.5762,2.6323,2627500.0],["2014-08-19",2.6547,2.6996,2.6491,2.6604,5377900.0],["2014-08-20",2.6716,2.6884,2.6267,2.6604,2199000.0],["2014-08-21",2.6716,2.6772,2.593,2.6155,4145000.0],["2014-08-22",2.5593,2.5762,2.5144,2.5481,6186000.0],["2014-08-25",2.5649,2.5818,2.5425,2.5706,2858600.0],["2014-08-26",2.5874,2.6042,2.5537,2.593,3489500.0],["2014-08-27",2.5874,2.6323,2.5706,2.6211,4891500.0],["2014-08-28",2.5649,2.5706,2.4583,2.4751,7197500.0],["2014-08-29",2.492,2.492,2.3966,2.4527,5266100.0],["2014-09-02",2.4134,2.52,2.3966,2.4695,7309100.0],["2014-09-03",2.492,2.5537,2.4864,2.5088,9013500.0],["2014-09-04",2.5144,2.5593,2.4808,2.4976,4848900.0],["2014-09-05",2.4751,2.4751,2.4078,2.4415,3763800.0],["2014-09-08",2.419,2.4246,2.3404,2.3517,5686700.0],["2014-09-09",2.3404,2.3797,2.2955,2.318,5848000.0],["2014-09-10",2.3068,2.3348,2.2731,2.318,4907700.0],["2014-09-11",2.3236,2.3292,2.2787,2.3236,5918500.0],["2014-09-12",2.2675,2.2955,2.245,2.2675,4293000.0],["2014-09-15",2.2619,2.318,2.2563,2.3068,8069600.0],["2014-09-16",2.3124,2.4022,2.2899,2.3461,7399000.0],["2014-09-17",2.3573,2.3853,2.2899,2.3012,4640300.0],["2014-09-18",2.2787,2.3853,2.2675,2.3404,7406000.0],["2014-09-19",2.3966,2.3966,2.3124,2.3629,7346700.0],["2014-09-22",2.2899,2.2899,2.2282,2.2563,7270000.0],["2014-09-23",2.2619,2.3068,2.2114,2.2563,3549700.0],["2014-09-24",2.2563,2.318,2.2226,2.2843,4204100.0],["2014-09-25",2.2563,2.2619,2.2001,2.2226,4526400.0],["2014-09-26",2.1889,2.1945,2.1159,2.1215,5941700.0],["2014-09-29",2.0766,2.0991,1.9925,1.9981,9125000.0],["2014-09-30",1.9925,2.0037,1.9588,1.9925,7750500.0],["2014-10-01",1.9588,1.9868,1.9027,1.9251,4972500.0],["2014-10-02",1.9419,1.9644,1.8914,1.9588,3715600.0],["2014-10-03",2.0093,2.0374,1.9756,2.0037,6926400.0],["2014-10-06",2.1552,2.1552,2.0261,2.0486,4885000.0],["2014-10-07",2.0823,2.1159,2.0598,2.0766,5418000.0],["2014-10-08",2.1215,2.1215,2.0486,2.1047,4636800.0],["2014-10-09",2.1215,2.1215,2.0093,2.0261,6191500.0],["2014-10-10",1.9868,2.0037,1.9251,1.9363,5976700.0],["2014-10-13",1.9868,2.0486,1.9644,1.9925,5540300.0],["2014-10-14",1.9925,2.1215,1.9868,2.0654,5171300.0],["2014-10-15",2.0205,2.043,1.9812,2.0205,4680400.0],["2014-10-16",1.9419,2.0205,1.9307,1.97,5964900.0],["2014-10-17",1.9868,2.0149,1.9476,1.9644,3934900.0],["2014-10-20",1.869,1.9251,1.8634,1.9083,5046300.0],["2014-10-21",1.8465,1.9027,1.8465,1.869,3666600.0],["2014-10-22",1.8634,1.9083,1.8578,1.869,2132400.0],["2014-10-23",1.8746,1.9756,1.869,1.9083,4657900.0],["2014-10-24",1.9363,2.1384,1.9363,2.0261,5273000.0],["2014-10-27",1.9083,1.9307,1.8185,1.869,7033100.0],["2014-10-28",1.8634,1.9195,1.8634,1.9027,4168200.0],["2014-10-29",1.8914,1.9251,1.796,1.8409,5304500.0],["2014-10-30",1.796,1.8185,1.7623,1.8185,4562100.0],["2014-10-31",1.8072,1.9027,1.796,1.8409,4636300.0],["2014-11-03",1.8409,1.8465,1.7792,1.7904,4788000.0],["2014-11-04",1.8297,1.8465,1.7848,1.8185,3146700.0],["2014-11-05",1.796,1.8129,1.7792,1.796,2613300.0],["2014-11-06",1.7511,1.7623,1.6557,1.6782,5663200.0],["2014-11-07",1.6894,1.7231,1.6725,1.7174,3612200.0],["2014-11-10",1.7287,1.7511,1.6782,1.6894,3008100.0],["2014-11-11",1.6557,1.6557,1.6164,1.6557,3369200.0],["2014-11-12",1.6501,1.6838,1.594,1.6052,3860200.0],["2014-11-13",1.594,1.6108,1.5491,1.5715,4341000.0],["2014-11-14",1.5042,1.521,1.4368,1.4873,14265900.0],["2014-11-17",1.5154,1.521,1.4424,1.4593,5272400.0],["2014-11-18",1.4537,1.4649,1.3975,1.4031,6633700.0],["2014-11-19",1.4144,1.42,1.347,1.3639,12295600.0],["2014-11-20",1.3807,1.3919,1.3358,1.3526,4103200.0],["2014-11-21",1.4312,1.4873,1.4256,1.4649,7849900.0],["2014-11-24",1.4986,1.5154,1.4424,1.448,4639300.0],["2014-11-25",1.4817,1.4929,1.4256,1.4537,5766800.0],["2014-11-26",1.4593,1.4705,1.3526,1.3863,5784000.0],["2014-11-28",1.319,1.3246,1.3021,1.3077,2356500.0],["2014-12-01",1.2853,1.2965,1.2292,1.2628,5634000.0],["2014-12-02",1.2572,1.2684,1.1843,1.2235,9818400.0],["2014-12-03",1.2179,1.2516,1.2179,1.2348,3212500.0],["2014-12-04",1.1955,1.2067,1.173,1.1955,4425900.0],["2014-12-05",1.1786,1.2292,1.1674,1.1955,4716400.0],["2014-12-08",1.1843,1.2572,1.1113,1.1225,6438200.0],["2014-12-09",1.1169,1.1169,1.0776,1.0832,4161500.0],["2014-12-10",1.0945,1.1001,1.0159,1.0271,4955700.0],["2014-12-11",1.0215,1.0495,0.999,1.0159,3620600.0],["2014-12-12",0.999,0.999,0.9317,0.9373,5039200.0],["2014-12-15",0.9597,0.971,0.8756,0.9317,4496700.0],["2014-12-16",0.9878,1.0383,0.971,0.999,6724000.0],["2014-12-17",1.0776,1.173,1.0608,1.1169,9539700.0],["2014-12-18",1.1843,1.2011,1.0945,1.1225,7801300.0],["2014-12-19",1.0945,1.2011,1.0945,1.1843,5340300.0],["2014-12-22",1.2067,1.2572,1.1618,1.2235,6293100.0],["2014-12-23",1.2179,1.3358,1.2067,1.3021,5907100.0],["2014-12-24",1.2853,1.3077,1.2292,1.2572,2967300.0],["2014-12-26",1.3077,1.3302,1.246,1.2516,4714500.0],["2014-12-29",1.2572,1.2965,1.1899,1.2123,6611500.0],["2014-12-30",1.2292,1.2516,1.1618,1.1955,5813600.0],["2014-12-31",1.1899,1.2348,1.1001,1.1674,3061500.0],["2015-01-02",1.173,1.1899,1.072,1.0945,4251400.0],["2015-01-05",1.0608,1.0664,1.0103,1.0383,2833100.0],["2015-01-06",1.1169,1.145,1.0832,1.1169,4074500.0],["2015-01-07",1.1562,1.2684,1.145,1.2179,6965600.0],["2015-01-08",1.2226,1.2575,1.1877,1.2109,5356000.0],["2015-01-09",1.1818,1.1993,1.1353,1.1877,4077300.0],["2015-01-12",1.1353,1.1702,1.112,1.1527,5364200.0],["2015-01-13",1.2051,1.2051,1.1003,1.1236,3866800.0],["2015-01-14",1.0887,1.1003,1.0596,1.0887,3838300.0],["2015-01-15",1.1236,1.1353,1.0538,1.0538,3043800.0],["2015-01-16",1.077,1.1469,1.0712,1.1411,2347000.0],["2015-01-20",1.1061,1.1353,1.077,1.1061,2638900.0],["2015-01-21",1.1061,1.1877,1.1003,1.176,3678500.0],["2015-01-22",1.2109,1.2109,1.1644,1.1993,2126200.0],["2015-01-23",1.1585,1.1644,1.1061,1.112,2429300.0],["2015-01-26",1.0887,1.1178,1.0712,1.0945,3030800.0],["2015-01-27",1.0654,1.1003,1.0538,1.0712,1932500.0],["2015-01-28",1.0305,1.0479,0.9781,0.9897,3748200.0],["2015-01-29",1.0246,1.0246,0.949,0.949,4024600.0],["2015-01-30",0.9024,0.9257,0.8733,0.8733,5960600.0],["2015-02-02",0.8849,0.9257,0.8849,0.9198,2661900.0],["2015-02-03",0.9664,0.9781,0.949,0.9606,4597700.0],["2015-02-04",0.9373,0.949,0.914,0.9315,2824200.0],["2015-02-05",0.9198,0.949,0.9082,0.9315,1565300.0],["2015-02-06",0.914,0.9431,0.9082,0.9257,1660600.0],["2015-02-09",0.9722,1.0421,0.9606,1.0188,4891900.0],["2015-02-10",1.0246,1.0305,0.9839,0.9955,3128900.0],["2015-02-11",0.9664,1.0188,0.9548,1.0072,2334300.0],["2015-02-12",1.0246,1.0363,0.9431,0.9897,2333300.0],["2015-02-13",0.9955,1.0246,0.9606,1.0246,2839900.0],["2015-02-17",1.0538,1.0887,0.9897,1.0188,913500.0],["2015-02-18",1.0072,1.0305,0.9955,1.0188,1045200.0],["2015-02-19",0.9955,1.0421,0.9897,1.0246,2177700.0],["2015-02-20",1.0072,1.077,1.0072,1.0596,2180000.0],["2015-02-23",1.0538,1.0596,0.9955,0.9955,2645800.0],["2015-02-24",1.0072,1.0479,0.9955,1.0421,1803200.0],["2015-02-25",1.0188,1.0421,1.0014,1.0188,1654100.0],["2015-02-26",1.0188,1.0305,0.9955,1.0014,1812200.0],["2015-02-27",1.013,1.0538,1.0072,1.0363,3598500.0],["2015-03-02",1.0305,1.0421,1.0072,1.0072,2364500.0],["2015-03-03",1.0188,1.0538,0.9897,0.9955,4656700.0],["2015-03-04",1.013,1.0246,0.9897,0.9955,2807800.0],["2015-03-05",0.9955,1.0014,0.9548,0.9548,2098400.0],["2015-03-06",0.9198,0.9548,0.8966,0.9315,3893700.0],["2015-03-09",0.9257,0.949,0.914,0.9257,2841300.0],["2015-03-10",0.9431,0.9664,0.9315,0.9373,2655600.0],["2015-03-11",0.9373,0.9606,0.9257,0.9606,1652500.0],["2015-03-12",0.9722,1.0305,0.9664,0.9897,3981300.0],["2015-03-13",0.9897,1.0072,0.9722,1.0014,3884100.0],["2015-03-16",1.0246,1.0305,0.9839,1.0188,1620900.0],["2015-03-17",1.0188,1.0712,1.013,1.0712,2858900.0],["2015-03-18",1.0479,1.0887,1.0421,1.0596,2113400.0],["2015-03-19",1.0324,1.0505,1.0083,1.0083,2008000.0],["2015-03-20",1.0324,1.0807,1.0264,1.0747,1578900.0],["2015-03-23",1.0807,1.123,1.0747,1.1169,1377600.0],["2015-03-24",1.135,1.1411,1.0928,1.1109,1475000.0],["2015-03-25",1.1169,1.1592,1.1109,1.129,2012400.0],["2015-03-26",1.123,1.1471,1.0928,1.1169,1938800.0],["2015-03-27",1.0988,1.1049,1.0143,1.0143,3685200.0],["2015-03-30",1.0384,1.0686,1.0264,1.0505,2580400.0],["2015-03-31",1.0445,1.0566,0.9962,1.0143,5297000.0],["2015-04-01",1.0445,1.0505,1.0203,1.0324,3135300.0],["2015-04-02",1.0143,1.0747,1.0083,1.0505,2672100.0],["2015-04-06",1.0867,1.1049,1.0747,1.0807,2660100.0],["2015-04-07",1.0988,1.0988,1.0626,1.0686,2438700.0],["2015-04-08",1.0988,1.1169,1.0686,1.0807,4611300.0],["2015-04-09",1.0867,1.1109,1.0384,1.0626,3058400.0],["2015-04-10",1.0626,1.0928,1.0626,1.0686,1665000.0],["2015-04-13",1.0747,1.0867,1.0505,1.0686,1486800.0],["2015-04-14",1.0807,1.123,1.0807,1.1169,1047500.0],["2015-04-15",1.135,1.286,1.135,1.2316,4558500.0],["2015-04-16",1.286,1.3162,1.2558,1.2558,3444600.0],["2015-04-17",1.2377,1.2558,1.1773,1.1894,2845100.0],["2015-04-20",1.1954,1.1954,1.1833,1.1954,2124900.0],["2015-04-21",1.1954,1.1954,1.1713,1.1894,948800.0],["2015-04-22",1.2075,1.292,1.1894,1.286,2838100.0],["2015-04-23",1.3222,1.4248,1.3101,1.3947,3615300.0],["2015-04-24",1.443,1.4611,1.4007,1.443,5241500.0],["2015-04-27",1.4731,1.5999,1.4671,1.5758,6479400.0],["2015-04-28",1.6905,1.7026,1.5758,1.5758,9598700.0],["2015-04-29",1.5577,1.5818,1.5094,1.5516,4794800.0],["2015-04-30",1.5335,1.6422,1.5033,1.6241,8812800.0],["2015-05-01",1.6361,1.6543,1.5939,1.6422,2175500.0],["2015-05-04",1.618,1.6905,1.612,1.6603,5859000.0],["2015-05-05",1.6844,1.7629,1.6724,1.7448,5128700.0],["2015-05-06",1.7931,1.7992,1.7327,1.7448,4043200.0],["2015-05-07",1.6905,1.6965,1.6241,1.6663,4011300.0],["2015-05-08",1.6844,1.6965,1.5878,1.6301,4622600.0],["2015-05-11",1.6482,1.6905,1.6361,1.6361,2770200.0],["2015-05-12",1.6301,1.6784,1.612,1.6241,2121200.0],["2015-05-13",1.6301,1.6361,1.5456,1.5637,2125600.0],["2015-05-14",1.5396,1.606,1.5214,1.5758,2231800.0],["2015-05-15",1.5577,1.5939,1.5396,1.5758,1828800.0],["2015-05-18",1.5456,1.5516,1.4731,1.4792,4100400.0],["2015-05-19",1.449,1.455,1.3886,1.3886,3176700.0],["2015-05-20",1.4248,1.4731,1.3947,1.449,2815500.0],["2015-05-21",1.455,1.455,1.4128,1.449,1702700.0],["2015-05-22",1.443,1.449,1.3645,1.4007,2000000.0],["2015-05-26",1.3826,1.3947,1.3222,1.3403,1789200.0],["2015-05-27",1.3222,1.3403,1.286,1.3282,2744000.0],["2015-05-28",1.286,1.292,1.2135,1.2558,2950200.0],["2015-05-29",1.2135,1.2135,1.1471,1.1532,6235500.0],["2015-06-01",1.1532,1.2075,1.1471,1.1833,4009300.0],["2015-06-02",1.2075,1.292,1.2075,1.2679,5486500.0],["2015-06-03",1.2558,1.2679,1.2256,1.2316,2829200.0],["2015-06-04",1.2316,1.2437,1.1954,1.2196,1293400.0],["2015-06-05",1.1954,1.1954,1.1471,1.1652,2556200.0],["2015-06-08",1.1592,1.1713,1.1471,1.1592,1489100.0],["2015-06-09",1.1652,1.2015,1.1532,1.1592,1365900.0],["2015-06-10",1.2075,1.2135,1.1532,1.1592,1441700.0],["2015-06-11",1.1471,1.1833,1.1471,1.1833,1486100.0],["2015-06-12",1.1592,1.1833,1.1471,1.1773,2519000.0],["2015-06-15",1.1592,1.1592,1.135,1.1411,2071900.0],["2015-06-16",1.135,1.135,1.0988,1.1049,1755600.0],["2015-06-17",1.0928,1.1049,1.0566,1.0928,1526500.0],["2015-06-18",1.1049,1.135,1.0807,1.123,2395100.0],["2015-06-19",1.0928,1.129,1.0747,1.0747,2531800.0],["2015-06-22",1.1169,1.1169,1.0807,1.1049,2458600.0],["2015-06-23",1.0928,1.1109,1.0807,1.1049,1110200.0],["2015-06-24",1.0867,1.1049,1.0566,1.0747,1348200.0],["2015-06-25",1.0686,1.0686,1.0264,1.0324,1895000.0],["2015-06-26",1.0384,1.0807,1.0324,1.0626,1196700.0],["2015-06-29",1.0384,1.0566,1.0203,1.0203,1585800.0],["2015-06-30",1.0203,1.0264,0.9962,0.9962,2339000.0],["2015-07-01",0.9962,1.0143,0.972,0.972,1510800.0],["2015-07-02",0.966,0.9841,0.9479,0.966,1525800.0],["2015-07-06",0.8996,0.9539,0.8935,0.9177,2016000.0],["2015-07-07",0.9117,0.9237,0.8694,0.9237,3358600.0],["2015-07-08",0.8935,0.9237,0.8392,0.8452,3908700.0],["2015-07-09",0.9177,0.9177,0.8634,0.8634,1280700.0],["2015-07-10",0.9056,0.9056,0.8452,0.8513,1675500.0],["2015-07-13",0.8694,0.966,0.8271,0.9479,5243300.0],["2015-07-14",0.9056,0.9237,0.8996,0.9056,1722700.0],["2015-07-15",0.9177,0.9237,0.8694,0.8815,1627800.0],["2015-07-16",0.8935,0.8996,0.8332,0.8573,2831600.0],["2015-07-17",0.8694,0.8694,0.8211,0.8211,1059700.0],["2015-07-20",0.8151,0.8151,0.7969,0.803,1087600.0],["2015-07-21",0.7909,0.809,0.7728,0.7788,2386100.0],["2015-07-22",0.7607,0.7607,0.7124,0.7185,3258300.0],["2015-07-23",0.7185,0.7486,0.7064,0.7064,2694300.0],["2015-07-24",0.7064,0.7124,0.6822,0.6943,1837100.0],["2015-07-27",0.6762,0.7003,0.6641,0.6641,1368200.0],["2015-07-28",0.6641,0.7366,0.6641,0.7245,2911900.0],["2015-07-29",0.7305,0.7607,0.7245,0.7547,2238000.0],["2015-07-30",0.7547,0.7547,0.7064,0.7245,2700200.0],["2015-07-31",0.7245,0.7547,0.7124,0.7547,3323000.0],["2015-08-03",0.7426,0.7607,0.7305,0.7305,2387700.0],["2015-08-04",0.7305,0.7547,0.7245,0.7426,3093900.0],["2015-08-05",0.7668,0.7788,0.7305,0.7366,3595700.0],["2015-08-06",0.7245,0.7305,0.6943,0.7124,1717200.0],["2015-08-07",0.6883,0.6943,0.6641,0.6702,1864000.0],["2015-08-10",0.6702,0.7003,0.6581,0.6883,1328800.0],["2015-08-11",0.6641,0.6702,0.6339,0.64,1850100.0],["2015-08-12",0.6339,0.6822,0.6339,0.6762,1874600.0],["2015-08-13",0.6581,0.6581,0.6037,0.6037,2685700.0],["2015-08-14",0.6037,0.6098,0.5796,0.5856,2204500.0],["2015-08-17",0.5796,0.5917,0.5736,0.5796,3269500.0],["2015-08-18",0.5796,0.5977,0.5494,0.5494,1558100.0],["2015-08-19",0.5434,0.5554,0.5132,0.5192,1585100.0],["2015-08-20",0.5132,0.5253,0.5132,0.5253,763400.0],["2015-08-21",0.5253,0.5253,0.5071,0.5132,1388700.0],["2015-08-24",0.4528,0.5011,0.4528,0.4649,1442000.0],["2015-08-25",0.5071,0.5071,0.4588,0.4649,835100.0],["2015-08-26",0.4588,0.5434,0.4407,0.5373,2162300.0],["2015-08-27",0.5434,0.5977,0.5373,0.5736,1147000.0],["2015-08-28",0.5615,0.5917,0.5494,0.5615,1013400.0],["2015-08-31",0.5373,0.5736,0.5132,0.5615,1395200.0],["2015-09-01",0.5434,0.5796,0.5434,0.5554,694300.0],["2015-09-02",0.5615,0.6037,0.5373,0.5977,977000.0],["2015-09-03",0.5736,0.6279,0.5434,0.6098,1230500.0],["2015-09-04",0.6037,0.6219,0.5917,0.5917,1305600.0],["2015-09-08",0.64,0.6641,0.5434,0.6581,1821000.0],["2015-09-09",0.6822,0.6943,0.64,0.6641,1405700.0],["2015-09-10",0.6339,0.7124,0.6279,0.6943,2443000.0],["2015-09-11",0.7245,0.803,0.7124,0.7607,3150900.0],["2015-09-14",0.7849,0.7909,0.7124,0.7607,1906600.0],["2015-09-15",0.7003,0.7607,0.7003,0.7426,2862400.0],["2015-09-16",0.7426,0.7909,0.7426,0.7849,1800600.0],["2015-09-17",0.7849,0.8211,0.7728,0.809,1201200.0],["2015-09-18",0.8271,0.8573,0.809,0.8151,3164800.0],["2015-09-21",0.8392,0.8513,0.8271,0.8332,1178000.0],["2015-09-22",0.7728,0.7849,0.7245,0.7547,2209400.0],["2015-09-23",0.7003,0.7124,0.5736,0.5977,2182500.0],["2015-09-24",0.5736,0.6339,0.5615,0.6279,1998300.0],["2015-09-25",0.6279,0.646,0.5856,0.6037,3428400.0],["2015-09-28",0.6219,0.6219,0.5736,0.5736,1742300.0],["2015-09-29",0.5796,0.5917,0.5736,0.5796,752300.0],["2015-09-30",0.5917,0.6037,0.5736,0.5796,655600.0],["2015-10-01",0.5977,0.6098,0.5554,0.5675,772100.0],["2015-10-02",0.5494,0.5917,0.5313,0.5917,901700.0],["2015-10-05",0.5977,0.652,0.5856,0.652,2956200.0],["2015-10-06",0.6581,0.7124,0.6581,0.6943,2609800.0],["2015-10-07",0.7486,0.7849,0.7064,0.7366,1857400.0],["2015-10-08",0.7305,0.803,0.7305,0.7849,1474100.0],["2015-10-09",0.8392,0.8754,0.8332,0.8452,1873200.0],["2015-10-12",0.8392,0.8392,0.803,0.8271,669600.0],["2015-10-13",0.7969,0.7969,0.7003,0.7124,1172000.0],["2015-10-14",0.7305,0.7607,0.7064,0.7124,1236200.0],["2015-10-15",0.7185,0.7547,0.6822,0.7486,977300.0],["2015-10-16",0.7668,0.7969,0.7426,0.7728,2239000.0],["2015-10-19",0.7909,0.803,0.7728,0.7788,778200.0],["2015-10-20",0.7788,0.7909,0.7426,0.7486,923600.0],["2015-10-21",0.7245,0.7366,0.7064,0.7185,986000.0],["2015-10-22",0.7366,0.7607,0.7305,0.7426,1080100.0],["2015-10-23",0.7607,0.7788,0.7547,0.7547,666700.0],["2015-10-26",0.7668,0.7788,0.7486,0.7547,846100.0],["2015-10-27",0.7426,0.7668,0.7426,0.7426,557800.0],["2015-10-28",0.7426,0.7486,0.6883,0.7003,985700.0],["2015-10-29",0.6762,0.6883,0.652,0.6581,852300.0],["2015-10-30",0.6702,0.7668,0.6581,0.7426,2953500.0],["2015-11-02",0.7245,0.7728,0.7185,0.7547,1189000.0],["2015-11-03",0.7124,0.8271,0.7003,0.803,2989600.0],["2015-11-04",0.8392,0.8452,0.7728,0.7909,745300.0],["2015-11-05",0.7788,0.803,0.7788,0.7849,503700.0],["2015-11-06",0.7788,0.8151,0.7547,0.7909,7131900.0],["2015-11-09",0.8151,0.8211,0.7788,0.7788,1786700.0],["2015-11-10",0.809,0.8271,0.7969,0.809,1085500.0],["2015-11-11",0.8634,0.8754,0.8271,0.8392,1237900.0],["2015-11-12",0.8271,0.8452,0.803,0.8151,1220500.0],["2015-11-13",0.7849,0.7969,0.7486,0.7668,1271600.0],["2015-11-16",0.7547,0.7728,0.7486,0.7728,628200.0],["2015-11-17",0.7607,0.7668,0.7305,0.7547,1682500.0],["2015-11-18",0.8452,0.8996,0.8151,0.8754,3562300.0],["2015-11-19",0.8996,0.9358,0.8875,0.9237,1747400.0],["2015-11-20",0.9117,0.9358,0.8815,0.9117,888300.0],["2015-11-23",0.8875,0.9117,0.8815,0.8815,673500.0],["2015-11-24",0.8935,0.966,0.8935,0.9539,1330900.0],["2015-11-25",0.9479,0.9841,0.9418,0.9418,910400.0],["2015-11-27",0.9358,0.9479,0.9056,0.9117,362500.0],["2015-11-30",0.8754,0.8815,0.8332,0.8573,3943300.0],["2015-12-01",0.8332,0.8392,0.7245,0.7547,4768000.0],["2015-12-02",0.7788,0.7849,0.7366,0.7668,2338000.0],["2015-12-03",0.7788,0.7969,0.7728,0.7728,1926100.0],["2015-12-04",0.7607,0.7728,0.7426,0.7668,1280000.0],["2015-12-07",0.7728,0.7728,0.7245,0.7305,1518800.0],["2015-12-08",0.7124,0.7185,0.6762,0.7124,2463400.0],["2015-12-09",0.7245,0.7366,0.7064,0.7064,1077700.0],["2015-12-10",0.7124,0.7305,0.7064,0.7124,514500.0],["2015-12-11",0.6822,0.6943,0.6641,0.6762,704500.0],["2015-12-14",0.6641,0.6702,0.652,0.6641,802000.0],["2015-12-15",0.6641,0.6762,0.6581,0.6702,704600.0],["2015-12-16",0.652,0.6822,0.6279,0.6822,1134100.0],["2015-12-17",0.652,0.6581,0.6158,0.6158,1014400.0],["2015-12-18",0.6279,0.64,0.5917,0.5917,5444900.0],["2015-12-21",0.6219,0.6219,0.5856,0.5977,1094300.0],["2015-12-22",0.5796,0.6037,0.5736,0.5796,706900.0],["2015-12-23",0.6098,0.652,0.6037,0.6339,1537600.0],["2015-12-24",0.5977,0.6339,0.5977,0.6339,377600.0],["2015-12-28",0.6339,0.646,0.6219,0.6219,952100.0],["2015-12-29",0.6279,0.64,0.6219,0.64,827000.0],["2015-12-30",0.6037,0.6158,0.5977,0.6158,1136400.0],["2015-12-31",0.5917,0.6219,0.5736,0.5917,762300.0],["2016-01-04",0.5675,0.5736,0.5494,0.5554,1621900.0],["2016-01-05",0.5615,0.5856,0.5373,0.5675,778200.0],["2016-01-06",0.5192,0.5373,0.489,0.5192,1368500.0],["2016-01-07",0.483,0.489,0.4588,0.4588,731400.0],["2016-01-08",0.5192,0.5253,0.4649,0.4649,819600.0],["2016-01-11",0.5011,0.5011,0.4709,0.477,599600.0],["2016-01-12",0.4951,0.4951,0.4528,0.4528,669300.0],["2016-01-13",0.483,0.489,0.4468,0.4468,833500.0],["2016-01-14",0.4588,0.489,0.4528,0.4709,717900.0],["2016-01-15",0.4407,0.4709,0.4407,0.4709,893400.0],["2016-01-19",0.477,0.477,0.4528,0.4588,1183800.0],["2016-01-20",0.4407,0.4649,0.4407,0.4407,1653300.0],["2016-01-21",0.4588,0.477,0.4468,0.4649,1633200.0],["2016-01-22",0.477,0.5071,0.477,0.489,665300.0],["2016-01-25",0.4951,0.5011,0.4588,0.4588,429400.0],["2016-01-26",0.483,0.4951,0.4709,0.4951,597600.0],["2016-01-27",0.4951,0.5132,0.483,0.489,834000.0],["2016-01-28",0.5071,0.5132,0.483,0.5011,528900.0],["2016-01-29",0.5071,0.5373,0.4528,0.4649,5453800.0],["2016-02-01",0.5071,0.6762,0.5071,0.6581,3951000.0],["2016-02-02",0.5615,0.6219,0.5554,0.6098,3309900.0],["2016-02-03",0.5736,0.5917,0.5554,0.5856,876200.0],["2016-02-04",0.64,0.6702,0.6219,0.6641,1320600.0],["2016-02-05",0.64,0.6762,0.64,0.652,723500.0],["2016-02-08",0.6581,0.6581,0.6098,0.6098,370800.0],["2016-02-09",0.6339,0.646,0.6037,0.6158,425900.0],["2016-02-10",0.652,0.6581,0.5917,0.6219,984900.0],["2016-02-11",0.6158,0.6219,0.5554,0.5675,1604500.0],["2016-02-12",0.5917,0.5917,0.5615,0.5856,397100.0],["2016-02-16",0.6158,0.64,0.6158,0.6279,552900.0],["2016-02-17",0.6762,0.7185,0.646,0.6581,1218100.0],["2016-02-18",0.6762,0.6762,0.6581,0.6581,546000.0],["2016-02-19",0.6702,0.6822,0.6581,0.6762,672100.0],["2016-02-22",0.7124,0.7607,0.7124,0.7426,1087000.0],["2016-02-23",0.7547,0.7788,0.7486,0.7668,788500.0],["2016-02-24",0.7366,0.7909,0.7305,0.7788,2947000.0],["2016-02-25",0.7969,0.803,0.7728,0.7909,724900.0],["2016-02-26",0.7969,0.809,0.7426,0.7486,670500.0],["2016-02-29",0.7668,0.7909,0.7607,0.7909,3196500.0],["2016-03-01",0.7969,0.8211,0.7909,0.803,1132500.0],["2016-03-02",0.803,0.8573,0.803,0.8513,1223000.0],["2016-03-03",0.8875,1.0203,0.8754,1.0203,6620100.0],["2016-03-04",1.1109,1.2075,1.0807,1.1894,6887600.0],["2016-03-07",1.286,1.3222,1.2498,1.2799,5113300.0],["2016-03-08",1.2316,1.2437,1.0626,1.1411,4705800.0],["2016-03-09",1.1592,1.1713,1.0686,1.1049,1517600.0],["2016-03-10",1.1049,1.2316,1.0928,1.2196,2127000.0],["2016-03-11",1.2316,1.2437,1.1833,1.1894,1152400.0],["2016-03-14",1.1532,1.2015,1.123,1.1954,5692800.0],["2016-03-15",1.0807,1.0867,0.972,1.0022,2244900.0],["2016-03-16",0.9781,1.0928,0.9781,1.0867,1930100.0],["2016-03-17",1.1954,1.3101,1.1532,1.2981,4321800.0],["2016-03-18",1.2679,1.3343,1.2558,1.3162,2360600.0],["2016-03-21",1.3282,1.3765,1.3101,1.3222,1043300.0],["2016-03-22",1.2981,1.3705,1.2981,1.3705,798700.0],["2016-03-23",1.3162,1.3282,1.2377,1.2558,1826700.0],["2016-03-24",1.1954,1.2981,1.1652,1.292,2739800.0],["2016-03-28",1.3101,1.3403,1.2799,1.3162,1048900.0],["2016-03-29",1.2437,1.3101,1.2075,1.2437,2036700.0],["2016-03-30",1.2377,1.3101,1.2256,1.2316,2543800.0],["2016-03-31",1.2316,1.2618,1.1833,1.1894,1801200.0],["2016-04-01",1.1713,1.2558,1.1592,1.2498,1201300.0],["2016-04-04",1.2316,1.2679,1.1652,1.1713,1375800.0],["2016-04-05",1.1652,1.286,1.1532,1.2739,6770800.0],["2016-04-06",1.2498,1.3162,1.2377,1.2739,1185000.0],["2016-04-07",1.286,1.3101,1.2377,1.2437,923200.0],["2016-04-08",1.3041,1.4007,1.3041,1.3947,3653500.0],["2016-04-11",1.4973,1.5637,1.4852,1.5577,2423600.0],["2016-04-12",1.6422,1.8837,1.612,1.8837,6169400.0],["2016-04-13",2.0527,2.264,1.9863,2.2459,8759600.0],["2016-04-14",2.1373,2.1433,1.9018,1.9622,8555400.0],["2016-04-15",1.938,2.0346,1.9018,2.0286,1856700.0],["2016-04-18",1.9803,2.101,1.9501,2.0165,1975600.0],["2016-04-19",2.1071,2.2761,2.1071,2.252,4077000.0],["2016-04-20",2.3486,2.3667,2.252,2.2822,5675600.0],["2016-04-21",2.3184,2.3244,2.1554,2.1856,2371300.0],["2016-04-22",2.1976,2.3184,2.1856,2.2339,2340200.0],["2016-04-25",2.2037,2.2399,2.0225,2.0467,2705300.0],["2016-04-26",2.0648,2.1252,1.9682,2.0769,2262100.0],["2016-04-27",2.0769,2.2157,2.0708,2.2097,1341700.0],["2016-04-28",2.2459,2.3365,2.1856,2.2097,1972100.0],["2016-04-29",2.2942,2.3546,2.264,2.2822,3423500.0],["2016-05-02",2.252,2.2761,2.1795,2.2097,2731800.0],["2016-05-03",2.095,2.101,2.0467,2.0588,1514800.0],["2016-05-04",2.0044,2.1191,1.9924,2.0044,2195100.0],["2016-05-05",2.0588,2.0769,1.8535,1.8656,2594000.0],["2016-05-06",1.769,1.9561,1.7569,1.9078,3700800.0],["2016-05-09",1.8233,1.8233,1.6361,1.7026,2752300.0],["2016-05-10",1.7871,1.8112,1.7267,1.8052,1884800.0],["2016-05-11",1.8475,1.8595,1.7026,1.7207,2976500.0],["2016-05-12",1.6905,1.769,1.6482,1.6663,2192900.0],["2016-05-13",1.612,1.6482,1.4248,1.443,2998500.0],["2016-05-16",1.4852,1.5094,1.4067,1.4309,1259400.0],["2016-05-17",1.3705,1.4792,1.3584,1.4309,1868100.0],["2016-05-18",1.3705,1.4309,1.3222,1.3343,3867900.0],["2016-05-19",1.2799,1.292,1.2377,1.2558,2312700.0],["2016-05-20",1.3101,1.3403,1.2437,1.2558,1712500.0],["2016-05-23",1.2075,1.2679,1.2015,1.2256,1466800.0],["2016-05-24",1.2618,1.2618,1.1471,1.1713,2201600.0],["2016-05-25",1.1713,1.2196,1.1411,1.1471,2014800.0],["2016-05-26",1.1833,1.2015,1.1471,1.1833,1361000.0],["2016-05-27",1.1411,1.1592,1.0807,1.0988,1677200.0],["2016-05-31",1.0807,1.1411,1.0747,1.0867,3499300.0],["2016-06-01",1.0807,1.0988,1.0445,1.0807,2141600.0],["2016-06-02",1.0505,1.1652,1.0505,1.1592,2892900.0],["2016-06-03",1.2196,1.286,1.1833,1.2618,4036000.0],["2016-06-06",1.292,1.3101,1.2437,1.292,2941800.0],["2016-06-07",1.2679,1.3101,1.2196,1.2196,2541900.0],["2016-06-08",1.2799,1.4671,1.2679,1.4611,4899200.0],["2016-06-09",1.4309,1.4369,1.3101,1.3403,3587500.0],["2016-06-10",1.2437,1.286,1.2256,1.2256,1518500.0],["2016-06-13",1.1894,1.2558,1.1833,1.2196,1605200.0],["2016-06-14",1.2075,1.2558,1.1471,1.1652,1816700.0],["2016-06-15",1.2196,1.2558,1.2015,1.2316,1693500.0],["2016-06-16",1.2437,1.2739,1.1894,1.2618,1939900.0],["2016-06-17",1.3101,1.3403,1.292,1.2981,1690700.0],["2016-06-20",1.3524,1.3886,1.3101,1.3282,1358400.0],["2016-06-21",1.3222,1.3343,1.2618,1.3343,1858900.0],["2016-06-22",1.3464,1.3705,1.3101,1.3162,1021700.0],["2016-06-23",1.3645,1.4611,1.3403,1.4611,3626700.0],["2016-06-24",1.3403,1.4128,1.3101,1.3222,2375900.0],["2016-06-27",1.3403,1.3464,1.2498,1.292,1437600.0],["2016-06-28",1.3464,1.4007,1.3464,1.3826,1699600.0],["2016-06-29",1.4309,1.4792,1.4128,1.4792,2430400.0],["2016-06-30",1.4611,1.5033,1.4309,1.4792,1468800.0],["2016-07-01",1.4731,1.6301,1.4731,1.6241,2852300.0],["2016-07-05",1.6663,1.7026,1.5516,1.5697,2831700.0],["2016-07-06",1.4913,1.6603,1.4611,1.6543,2721500.0],["2016-07-07",1.6844,1.7267,1.5396,1.5456,1697000.0],["2016-07-08",1.6603,1.6724,1.606,1.6603,1343500.0],["2016-07-11",1.7026,1.7267,1.6663,1.6784,1382200.0],["2016-07-12",1.7629,1.7871,1.7327,1.7509,1821900.0],["2016-07-13",1.7448,1.775,1.6361,1.775,1881100.0],["2016-07-14",1.8414,1.8535,1.775,1.8173,2047100.0],["2016-07-15",1.7992,1.8958,1.7992,1.8897,2400200.0],["2016-07-18",1.8716,1.9441,1.8293,1.938,1842700.0],["2016-07-19",1.9441,1.9501,1.8837,1.938,1778200.0],["2016-07-20",1.9139,1.9622,1.8535,1.8897,1719800.0],["2016-07-21",1.938,2.0225,1.932,1.9803,2083300.0],["2016-07-22",1.9863,2.0346,1.932,2.0165,1301500.0],["2016-07-25",2.0225,2.0407,1.9622,2.0165,1846000.0],["2016-07-26",2.0286,2.095,2.0225,2.0588,2337800.0],["2016-07-27",2.1191,2.1554,2.0769,2.1071,2309800.0],["2016-07-28",2.0648,2.095,1.9924,2.0708,2378800.0],["2016-07-29",2.0346,2.089,2.0165,2.0467,4832600.0],["2016-08-01",2.089,2.089,1.9441,1.9501,3132300.0],["2016-08-02",1.9924,2.0105,1.8293,1.8354,2317600.0],["2016-08-03",1.8354,1.9984,1.7931,1.9863,1723700.0],["2016-08-04",2.0105,2.101,1.9863,2.0588,2072300.0],["2016-08-05",2.101,2.1131,2.0588,2.089,835200.0],["2016-08-08",2.089,2.1312,2.0165,2.0286,1496500.0],["2016-08-09",2.089,2.1312,2.0648,2.0769,850300.0],["2016-08-10",2.1191,2.1312,1.9863,2.0165,2127300.0],["2016-08-11",2.0225,2.1071,1.9863,2.095,933200.0],["2016-08-12",2.0346,2.1191,2.0225,2.0286,1242000.0],["2016-08-15",2.0588,2.1312,2.0527,2.101,1390000.0],["2016-08-16",2.0829,2.095,1.9682,1.9742,2396300.0],["2016-08-17",1.8837,1.9622,1.8173,1.938,3353900.0],["2016-08-18",1.9682,1.9742,1.8776,1.8776,2571700.0],["2016-08-19",1.8656,1.9018,1.8293,1.8776,1511100.0],["2016-08-22",1.8414,1.8414,1.7146,1.7448,3502100.0],["2016-08-23",1.7629,1.8112,1.7267,1.7327,1585300.0],["2016-08-24",1.6844,1.6905,1.606,1.618,2112800.0],["2016-08-25",1.6422,1.6844,1.612,1.6361,1846300.0],["2016-08-26",1.6724,1.7267,1.5758,1.606,2034900.0],["2016-08-29",1.612,1.6965,1.5999,1.6784,1744400.0],["2016-08-30",1.6724,1.7026,1.606,1.6422,1487600.0],["2016-08-31",1.6482,1.6482,1.5637,1.5878,2262800.0],["2016-09-01",1.5758,1.612,1.5335,1.612,3590100.0],["2016-09-02",1.6603,1.7871,1.6361,1.7569,5190800.0],["2016-09-06",1.7629,1.7871,1.6784,1.7569,2149300.0],["2016-09-07",1.7569,1.7629,1.7086,1.7388,2023600.0],["2016-09-08",1.781,1.8052,1.7086,1.7267,2149600.0],["2016-09-09",1.6603,1.6724,1.5516,1.5637,3750500.0],["2016-09-12",1.5033,1.612,1.4973,1.5939,2393600.0],["2016-09-13",1.5577,1.5697,1.4128,1.449,2449500.0],["2016-09-14",1.4611,1.5094,1.4369,1.4671,1343600.0],["2016-09-15",1.5094,1.5275,1.4671,1.4852,1433300.0],["2016-09-16",1.4309,1.4792,1.4128,1.4671,1283100.0],["2016-09-19",1.5214,1.5939,1.5033,1.5335,2178800.0],["2016-09-20",1.5637,1.5818,1.5335,1.5577,1516600.0],["2016-09-21",1.612,1.6482,1.5577,1.6482,1299700.0],["2016-09-22",1.6905,1.7086,1.6361,1.6482,1513600.0],["2016-09-23",1.606,1.6663,1.5939,1.606,957500.0],["2016-09-26",1.606,1.6301,1.5878,1.5878,1081300.0],["2016-09-27",1.5697,1.606,1.5456,1.606,655900.0],["2016-09-28",1.6241,1.7448,1.6241,1.7327,2259700.0],["2016-09-29",1.7327,1.7509,1.6241,1.6603,1763600.0],["2016-09-30",1.6724,1.6905,1.6361,1.6663,1557900.0],["2016-10-03",1.6965,1.7871,1.6784,1.781,2686600.0],["2016-10-04",1.775,1.7992,1.7026,1.7146,3645900.0],["2016-10-05",1.769,1.8112,1.7509,1.7992,1931900.0],["2016-10-06",1.7871,1.8414,1.781,1.8293,2513600.0],["2016-10-07",1.8837,1.8837,1.8233,1.8535,2598400.0],["2016-10-10",1.8776,1.9018,1.8656,1.9018,1728700.0],["2016-10-11",1.9018,1.9199,1.8716,1.9078,2386900.0],["2016-10-12",1.9259,1.938,1.8716,1.932,1566100.0],["2016-10-13",1.8535,1.8776,1.8233,1.8535,3083900.0],["2016-10-14",1.9199,1.938,1.8958,1.9139,1532200.0],["2016-10-17",1.9139,1.9441,1.9018,1.9199,1262800.0],["2016-10-18",1.9803,2.0105,1.9622,1.9924,1494300.0],["2016-10-19",2.0105,2.0165,1.932,1.9441,1631000.0],["2016-10-20",1.9139,1.9803,1.9139,1.9501,3323700.0],["2016-10-21",1.9139,1.9924,1.9078,1.932,3328800.0],["2016-10-24",2.0044,2.0467,1.9622,2.0165,2194500.0],["2016-10-25",1.9803,2.101,1.9803,2.0588,2542400.0],["2016-10-26",2.0165,2.0648,1.9863,2.0105,2568500.0],["2016-10-27",2.0467,2.0769,2.0225,2.0407,2115900.0],["2016-10-28",2.089,2.1071,2.0407,2.0407,2175100.0],["2016-10-31",2.0527,2.0588,2.0105,2.0346,3549700.0],["2016-11-01",2.0225,2.0346,1.8595,1.9018,3240700.0],["2016-11-02",1.8837,1.9139,1.7931,1.8414,1676100.0],["2016-11-03",1.8595,1.8837,1.7931,1.8052,1863100.0],["2016-11-04",1.7871,1.8595,1.7509,1.7992,1650900.0],["2016-11-07",1.9078,1.9622,1.8958,1.9561,1899300.0],["2016-11-08",1.9199,2.0286,1.8958,2.0165,1453200.0],["2016-11-09",1.9984,2.0829,1.9742,2.0467,5032100.0],["2016-11-10",2.0527,2.0769,2.0044,2.0105,3136800.0],["2016-11-11",1.9682,1.9803,1.7931,1.8535,5373900.0],["2016-11-14",1.8776,1.9441,1.7931,1.9441,4171500.0],["2016-11-15",1.8776,2.1252,1.8595,1.9742,4043100.0],["2016-11-16",1.9018,1.9259,1.8173,1.8414,7047700.0],["2016-11-17",1.8716,1.9259,1.8414,1.8475,3233300.0],["2016-11-18",1.9018,1.9561,1.8414,1.932,2009500.0],["2016-11-21",2.0044,2.0588,1.9984,2.0527,3254900.0],["2016-11-22",2.1674,2.2459,2.095,2.2339,6043400.0],["2016-11-23",2.1916,2.2822,2.1735,2.2701,3648600.0],["2016-11-25",2.2701,2.2822,2.2339,2.264,1571300.0],["2016-11-28",2.2761,2.3969,2.2761,2.3606,4046600.0],["2016-11-29",2.2882,2.3365,2.2278,2.2761,3163700.0],["2016-11-30",2.258,2.3003,2.1191,2.1312,8163600.0],["2016-12-01",2.1131,2.1252,1.9803,2.0588,3882400.0],["2016-12-02",1.9682,2.101,1.9622,2.089,3561000.0],["2016-12-05",2.0648,2.1252,2.0588,2.1191,3220900.0],["2016-12-06",2.0527,2.1554,2.0467,2.1312,2949400.0],["2016-12-07",2.1493,2.1976,2.1312,2.1554,2652000.0],["2016-12-08",2.1493,2.1735,2.0527,2.0829,2488800.0],["2016-12-09",2.0588,2.0648,1.9924,1.9984,3024900.0],["2016-12-12",1.9622,1.9924,1.9199,1.9561,1889200.0],["2016-12-13",1.9803,2.0346,1.932,1.9441,1973200.0],["2016-12-14",1.9259,1.9682,1.8535,1.8535,2223600.0],["2016-12-15",1.9018,1.9682,1.8656,1.9501,2189300.0],["2016-12-16",1.9501,1.9682,1.8837,1.8897,2096900.0],["2016-12-19",1.8776,1.8897,1.775,1.775,2724800.0],["2016-12-20",1.781,1.7931,1.7569,1.775,2809900.0],["2016-12-21",1.7931,1.7992,1.7509,1.7509,2257600.0],["2016-12-22",1.7448,1.769,1.6965,1.7327,2083600.0],["2016-12-23",1.781,1.8414,1.775,1.8354,1621800.0],["2016-12-27",1.9139,1.9682,1.9078,1.9622,2040100.0],["2016-12-28",2.0044,2.0105,1.938,1.9441,1284900.0],["2016-12-29",1.9561,1.9924,1.9199,1.9863,1843500.0],["2016-12-30",2.0044,2.0044,1.8837,1.9501,1234900.0],["2017-01-03",2.0467,2.1373,1.9924,2.1373,4657400.0],["2017-01-04",2.1131,2.1493,2.0708,2.1131,2038300.0],["2017-01-05",2.1735,2.2157,2.1554,2.1795,2069200.0],["2017-01-06",2.1312,2.1614,2.0829,2.089,1509800.0],["2017-01-09",2.1735,2.1976,2.1191,2.1373,1583900.0],["2017-01-10",2.2097,2.2278,2.1674,2.1916,1598200.0],["2017-01-11",2.1795,2.2942,2.1614,2.2942,2196000.0],["2017-01-12",2.3184,2.3667,2.2882,2.3365,3137300.0],["2017-01-13",2.3063,2.3305,2.252,2.2701,1807300.0],["2017-01-17",2.2339,2.3365,2.1856,2.3063,2655800.0],["2017-01-18",2.3123,2.3788,2.2037,2.2157,3193000.0],["2017-01-19",2.1916,2.2459,2.1554,2.2339,3016700.0],["2017-01-20",2.2399,2.2942,2.2097,2.2761,1523200.0],["2017-01-23",2.3184,2.4089,2.3063,2.4029,2698800.0],["2017-01-24",2.421,2.4693,2.3063,2.3063,4306600.0],["2017-01-25",2.3425,2.4029,2.3184,2.4029,1670800.0],["2017-01-26",2.3305,2.3667,2.2942,2.3244,1288200.0],["2017-01-27",2.3063,2.3305,2.264,2.3305,1303400.0],["2017-01-30",2.2459,2.264,2.2097,2.2339,1630300.0],["2017-01-31",2.2459,2.3003,2.1916,2.1976,1340000.0],["2017-02-01",2.252,2.258,2.1976,2.252,1373700.0],["2017-02-02",2.3365,2.3848,2.3063,2.3667,2534000.0],["2017-02-03",2.3486,2.3667,2.1795,2.2097,4329600.0],["2017-02-06",2.1735,2.1976,2.1312,2.1433,2051900.0],["2017-02-07",2.2097,2.2157,2.1493,2.1795,1364500.0],["2017-02-08",2.1674,2.1976,2.1373,2.1916,1128900.0],["2017-02-09",2.1856,2.2339,2.1674,2.1795,1539200.0],["2017-02-10",2.2822,2.3848,2.2701,2.3546,2868100.0],["2017-02-13",2.4452,2.4814,2.415,2.4271,3704800.0],["2017-02-14",2.415,2.4512,2.3546,2.4452,1273600.0],["2017-02-15",2.4814,2.5599,2.4693,2.4814,2075300.0],["2017-02-16",2.5297,2.5357,2.3969,2.4271,3303700.0],["2017-02-17",2.4029,2.4512,2.3908,2.4029,1556900.0],["2017-02-21",2.4572,2.4814,2.3969,2.4693,1628300.0],["2017-02-22",2.415,2.4572,2.4029,2.4512,1065900.0],["2017-02-23",2.4814,2.4935,2.3305,2.3486,3138700.0],["2017-02-24",2.3063,2.3727,2.3003,2.3063,1795000.0],["2017-02-27",2.3184,2.3908,2.3063,2.3727,1059400.0],["2017-02-28",2.3425,2.3425,2.2459,2.2822,1386900.0],["2017-03-01",2.3546,2.3727,2.2882,2.3486,2660200.0],["2017-03-02",2.3003,2.3365,2.2097,2.2218,3680300.0],["2017-03-03",2.2459,2.3123,2.2037,2.3003,1514700.0],["2017-03-06",2.258,2.2761,2.1856,2.2037,3253700.0],["2017-03-07",2.252,2.258,2.1554,2.1674,2619000.0],["2017-03-08",2.1373,2.1433,1.9924,1.9924,2229000.0],["2017-03-09",2.0165,2.0527,1.938,1.9682,2564400.0],["2017-03-10",2.0165,2.0588,1.932,2.0407,2948500.0],["2017-03-13",2.0588,2.1071,2.0225,2.101,2641500.0],["2017-03-14",2.0467,2.089,2.0165,2.0407,2063200.0],["2017-03-15",2.0527,2.2037,2.0165,2.1976,3388600.0],["2017-03-16",2.1916,2.2037,2.1131,2.1493,1948300.0],["2017-03-17",2.1554,2.1795,2.0286,2.0407,2957600.0],["2017-03-20",2.0044,2.1433,1.9984,2.1373,2445700.0],["2017-03-21",2.1252,2.1433,1.9199,1.938,3344300.0],["2017-03-22",1.8776,1.9501,1.8475,1.932,1988800.0],["2017-03-23",1.9199,1.9501,1.8595,1.8716,1696600.0],["2017-03-24",1.8958,1.9139,1.8716,1.8897,1321600.0],["2017-03-27",1.8293,1.9441,1.7992,1.938,1917600.0],["2017-03-28",1.9259,1.9441,1.8475,1.8656,2910100.0],["2017-03-29",1.8414,1.8776,1.8293,1.8656,1957500.0],["2017-03-30",1.8293,1.8535,1.7509,1.7629,3024600.0],["2017-03-31",1.7327,1.7992,1.7086,1.7629,3238500.0],["2017-04-03",1.775,1.781,1.7207,1.7388,3083700.0],["2017-04-04",1.7388,1.8052,1.7327,1.8052,2062500.0],["2017-04-05",1.8535,1.8535,1.6965,1.7086,2591300.0],["2017-04-06",1.7086,1.7146,1.6361,1.6422,2065200.0],["2017-04-07",1.6241,1.7207,1.612,1.6663,2896800.0],["2017-04-10",1.6965,1.6965,1.618,1.618,1159300.0],["2017-04-11",1.612,1.6241,1.5395,1.612,2797800.0],["2017-04-12",1.5637,1.5637,1.4731,1.4792,2150100.0],["2017-04-13",1.4852,1.5094,1.4007,1.4128,2107000.0],["2017-04-17",1.4369,1.4792,1.4188,1.4731,1697100.0],["2017-04-18",1.455,1.4731,1.4067,1.4067,1952300.0],["2017-04-19",1.4369,1.449,1.3464,1.3524,1794100.0],["2017-04-20",1.3826,1.4128,1.3524,1.4128,2748600.0],["2017-04-21",1.4128,1.4248,1.3886,1.3947,968400.0],["2017-04-24",1.449,1.449,1.4128,1.4188,2353900.0],["2017-04-25",1.4067,1.449,1.3947,1.443,2064500.0],["2017-04-26",1.443,1.5094,1.4369,1.5033,2437700.0],["2017-04-27",1.4913,1.5033,1.4128,1.443,2322800.0],["2017-04-28",1.449,1.4731,1.4369,1.455,1737300.0],["2017-05-01",1.455,1.4792,1.4309,1.4309,1628300.0],["2017-05-02",1.4852,1.5275,1.4731,1.5033,2608100.0],["2017-05-03",1.5033,1.5033,1.4309,1.4369,1606900.0],["2017-05-04",1.3947,1.3947,1.3162,1.3222,2957600.0],["2017-05-05",1.3524,1.4007,1.3464,1.3947,1260100.0],["2017-05-08",1.3765,1.4007,1.3403,1.3464,1093000.0],["2017-05-09",1.3584,1.3947,1.3584,1.3765,1213100.0],["2017-05-10",1.4369,1.449,1.4007,1.4309,1094900.0],["2017-05-11",1.4007,1.4369,1.3947,1.4188,894700.0],["2017-05-12",1.4369,1.449,1.3886,1.4007,1068300.0],["2017-05-15",1.4128,1.4852,1.4128,1.4792,2104100.0],["2017-05-16",1.4913,1.5154,1.4671,1.5033,1836100.0],["2017-05-17",1.4852,1.4913,1.4067,1.4309,2323300.0],["2017-05-18",1.3222,1.3282,1.1471,1.1532,6658400.0],["2017-05-19",1.2377,1.286,1.2196,1.2679,2620800.0],["2017-05-22",1.2437,1.2799,1.1833,1.2679,3083000.0],["2017-05-23",1.2498,1.3162,1.2498,1.286,2059400.0],["2017-05-24",1.2679,1.3041,1.2618,1.2618,1521700.0],["2017-05-25",1.2498,1.2981,1.2377,1.2679,1476700.0],["2017-05-26",1.2799,1.292,1.2739,1.2799,804300.0],["2017-05-30",1.3101,1.3282,1.2981,1.3222,1605100.0],["2017-05-31",1.3041,1.3222,1.2498,1.2498,2415400.0],["2017-06-01",1.2799,1.292,1.2256,1.2256,1205300.0],["2017-06-02",1.2679,1.2679,1.2196,1.2377,1056600.0],["2017-06-05",1.2135,1.2377,1.2015,1.2135,1360500.0],["2017-06-06",1.2196,1.2316,1.1833,1.1954,2038200.0],["2017-06-07",1.2135,1.2196,1.1652,1.1652,2309800.0],["2017-06-08",1.1652,1.2196,1.123,1.2196,5575800.0],["2017-06-09",1.2135,1.2558,1.2015,1.2135,2657800.0],["2017-06-12",1.2075,1.2316,1.1773,1.1773,1881700.0],["2017-06-13",1.1713,1.1773,1.1471,1.1532,1035900.0],["2017-06-14",1.1773,1.1833,1.1532,1.1713,975400.0],["2017-06-15",1.1411,1.2075,1.0928,1.1532,2819500.0],["2017-06-16",1.1411,1.1592,1.1169,1.1169,3560300.0],["2017-06-19",1.129,1.1592,1.0928,1.129,4890400.0],["2017-06-20",1.0988,1.1049,1.0626,1.0686,1844500.0],["2017-06-21",1.0747,1.0988,1.0626,1.0807,2561200.0],["2017-06-22",1.0867,1.129,1.0747,1.1169,4073800.0],["2017-06-23",1.129,1.1652,1.1169,1.1471,4143300.0],["2017-06-26",1.1592,1.1894,1.1592,1.1713,2551100.0],["2017-06-27",1.1954,1.2377,1.1833,1.2256,5228100.0],["2017-06-28",1.2679,1.2981,1.2377,1.2981,3511400.0],["2017-06-29",1.3041,1.3162,1.2196,1.2377,4960100.0],["2017-06-30",1.2498,1.2981,1.2437,1.2981,1874300.0],["2017-07-03",1.3162,1.3282,1.286,1.2981,1245400.0],["2017-07-05",1.2981,1.2981,1.2437,1.2739,5346800.0],["2017-07-06",1.2679,1.2799,1.2437,1.2618,2102600.0],["2017-07-07",1.292,1.3101,1.2739,1.2981,1980200.0],["2017-07-10",1.3041,1.3343,1.2981,1.3282,1378700.0],["2017-07-11",1.3645,1.4128,1.3464,1.4067,3871300.0],["2017-07-12",1.449,1.4671,1.4007,1.455,4178100.0],["2017-07-13",1.449,1.455,1.4128,1.4309,2762800.0],["2017-07-14",1.4309,1.4671,1.4309,1.4369,1866200.0],["2017-07-17",1.455,1.4852,1.449,1.4671,1835600.0],["2017-07-18",1.455,1.4611,1.4128,1.455,3128000.0],["2017-07-19",1.4611,1.5033,1.449,1.4973,3145500.0],["2017-07-20",1.4792,1.4792,1.4188,1.4309,3474900.0],["2017-07-21",1.4369,1.443,1.3886,1.3947,1273100.0],["2017-07-24",1.3947,1.4369,1.3886,1.4248,1206300.0],["2017-07-25",1.4611,1.4913,1.443,1.4731,2165900.0],["2017-07-26",1.443,1.443,1.3947,1.4248,1893700.0],["2017-07-27",1.4309,1.4309,1.3705,1.4007,2340200.0],["2017-07-28",1.3886,1.4369,1.3826,1.4309,1782500.0],["2017-07-31",1.4671,1.4792,1.449,1.4731,1789000.0],["2017-08-01",1.443,1.4611,1.4248,1.4309,1629400.0],["2017-08-02",1.4067,1.4792,1.4067,1.4792,1289300.0],["2017-08-03",1.4731,1.4731,1.4369,1.443,977500.0],["2017-08-04",1.455,1.5154,1.449,1.5033,2279200.0],["2017-08-07",1.5577,1.6301,1.5456,1.6241,3357900.0],["2017-08-08",1.6361,1.6724,1.612,1.6663,3137800.0],["2017-08-09",1.6301,1.6543,1.5818,1.5999,1928700.0],["2017-08-10",1.5758,1.5818,1.5154,1.5396,1659900.0],["2017-08-11",1.5275,1.612,1.4973,1.5818,2194400.0],["2017-08-14",1.5999,1.6241,1.5456,1.5577,3363700.0],["2017-08-15",1.5516,1.5637,1.5214,1.5396,1412700.0],["2017-08-16",1.5637,1.5697,1.5154,1.5335,3953700.0],["2017-08-17",1.5214,1.5577,1.4973,1.5033,2109400.0],["2017-08-18",1.5516,1.5637,1.5214,1.5516,1746300.0],["2017-08-21",1.5516,1.5758,1.4852,1.4973,2308200.0],["2017-08-22",1.5275,1.5577,1.5033,1.5094,1738900.0],["2017-08-23",1.4913,1.5818,1.4731,1.5697,1648100.0],["2017-08-24",1.5878,1.6301,1.5758,1.6241,1309100.0],["2017-08-25",1.6543,1.6724,1.612,1.6301,2051500.0],["2017-08-28",1.6422,1.6422,1.5939,1.606,1062700.0],["2017-08-29",1.5697,1.6301,1.5697,1.612,1218700.0],["2017-08-30",1.612,1.6301,1.5878,1.6241,2287200.0],["2017-08-31",1.6543,1.6603,1.6241,1.6361,1697200.0],["2017-09-01",1.6965,1.7871,1.6784,1.7448,5029100.0],["2017-09-05",1.8535,1.8958,1.7931,1.8414,9864400.0],["2017-09-06",1.8414,1.8897,1.8173,1.8776,2616400.0],["2017-09-07",1.9018,1.9441,1.8837,1.9199,3458300.0],["2017-09-08",1.932,1.9622,1.8776,1.9078,4255400.0],["2017-09-11",1.9682,2.0648,1.9622,2.0286,3924900.0],["2017-09-12",2.0105,2.1071,1.9984,2.0165,3640600.0],["2017-09-13",1.9803,1.9984,1.9561,1.9742,2414100.0],["2017-09-14",1.938,1.9863,1.9078,1.9803,4147600.0],["2017-09-15",1.9803,2.0708,1.9803,2.0648,1720800.0],["2017-09-18",2.0708,2.1433,2.0648,2.1373,5588500.0],["2017-09-19",2.1252,2.1312,2.0346,2.0708,3596600.0],["2017-09-20",2.1071,2.1131,1.9803,2.0105,3111100.0],["2017-09-21",1.9622,1.9742,1.9139,1.9259,2169600.0],["2017-09-22",1.9139,1.9199,1.8414,1.8656,2694000.0],["2017-09-25",1.8837,1.8837,1.7509,1.769,3086800.0],["2017-09-26",1.7931,1.8414,1.769,1.781,2857600.0],["2017-09-27",1.7992,1.8052,1.6784,1.7327,3327500.0],["2017-09-28",1.6965,1.7207,1.6603,1.6965,2636700.0],["2017-09-29",1.769,1.8112,1.7569,1.7871,3844200.0],["2017-10-02",1.8173,1.8776,1.8052,1.8595,4259100.0],["2017-10-03",1.9018,2.0407,1.8958,2.0346,4823500.0],["2017-10-04",2.0648,2.095,2.0044,2.0346,4391300.0],["2017-10-05",2.095,2.1131,1.9682,1.9742,3794100.0],["2017-10-06",1.932,1.9561,1.9139,1.932,3748600.0],["2017-10-09",1.932,1.938,1.8173,1.8475,4883200.0],["2017-10-10",1.8716,1.8958,1.8535,1.8716,1984100.0],["2017-10-11",1.8837,1.8897,1.7992,1.7992,4781200.0],["2017-10-12",1.8173,1.8414,1.7931,1.8112,3005300.0],["2017-10-13",1.8837,1.932,1.8776,1.9259,3823400.0],["2017-10-16",1.9803,1.9924,1.9018,1.9078,3135700.0],["2017-10-17",1.8837,1.8958,1.8354,1.8656,1915200.0],["2017-10-18",1.8595,1.8837,1.8112,1.8595,1357200.0],["2017-10-19",1.8112,1.8716,1.7931,1.8656,2642300.0],["2017-10-20",1.9078,1.9139,1.8656,1.8897,4418100.0],["2017-10-23",1.8837,1.8958,1.8052,1.8173,1679200.0],["2017-10-24",1.8112,1.8475,1.7992,1.8414,3026200.0],["2017-10-25",1.8354,1.8354,1.769,1.8173,2660200.0],["2017-10-26",1.8112,1.8173,1.7086,1.7146,4362000.0],["2017-10-27",1.6965,1.7146,1.6422,1.6482,8020500.0],["2017-10-30",1.606,1.6724,1.5275,1.5396,5353200.0],["2017-10-31",1.5577,1.5818,1.5154,1.5275,3746500.0],["2017-11-01",1.5577,1.5818,1.4731,1.4792,3566800.0],["2017-11-02",1.4852,1.4852,1.4369,1.4731,3091500.0],["2017-11-03",1.4671,1.4731,1.3705,1.4309,6161400.0],["2017-11-06",1.4792,1.5577,1.4611,1.5275,4664600.0],["2017-11-07",1.4913,1.4973,1.443,1.4731,6412600.0],["2017-11-08",1.5214,1.5335,1.4792,1.5033,2221700.0],["2017-11-09",1.4671,1.4731,1.4309,1.449,1690500.0],["2017-11-10",1.4188,1.4309,1.3645,1.4128,3950000.0],["2017-11-13",1.4067,1.4369,1.3947,1.4248,1109400.0],["2017-11-14",1.4309,1.4309,1.3282,1.3403,3386500.0],["2017-11-15",1.3162,1.3524,1.3101,1.3464,1266200.0],["2017-11-16",1.3645,1.3826,1.3282,1.3464,2154300.0],["2017-11-17",1.3343,1.4128,1.3222,1.4067,3175100.0],["2017-11-20",1.4007,1.4128,1.3826,1.4128,1298100.0],["2017-11-21",1.443,1.4611,1.4007,1.4067,2102300.0],["2017-11-22",1.443,1.4671,1.4248,1.443,1562100.0],["2017-11-24",1.4973,1.5094,1.4611,1.4611,1727100.0],["2017-11-27",1.4611,1.4792,1.4369,1.4611,1839700.0],["2017-11-28",1.4792,1.5154,1.3343,1.3826,9169600.0],["2017-11-29",1.4188,1.4188,1.3645,1.3765,3043900.0],["2017-11-30",1.3403,1.3765,1.3222,1.3403,5006900.0],["2017-12-01",1.3524,1.3765,1.3343,1.3403,1120300.0],["2017-12-04",1.3765,1.4067,1.3705,1.3765,1655300.0],["2017-12-05",1.4007,1.4007,1.3282,1.3343,1181000.0],["2017-12-06",1.3403,1.3705,1.3222,1.3524,2365100.0],["2017-12-07",1.3041,1.3343,1.2981,1.3222,1104400.0],["2017-12-08",1.3282,1.3343,1.3041,1.3101,1146700.0],["2017-12-11",1.3343,1.3464,1.3222,1.3464,1322700.0],["2017-12-12",1.3343,1.4128,1.3282,1.4007,2307600.0],["2017-12-13",1.4007,1.4067,1.3584,1.3826,1295000.0],["2017-12-14",1.3584,1.3826,1.3524,1.3584,1465700.0],["2017-12-15",1.3947,1.4248,1.3826,1.4007,1702600.0],["2017-12-18",1.4128,1.4248,1.3584,1.3584,1877900.0],["2017-12-19",1.3584,1.3645,1.3222,1.3464,3505900.0],["2017-12-20",1.3705,1.4309,1.3584,1.3886,5827400.0],["2017-12-21",1.4067,1.4611,1.4007,1.449,2376800.0],["2017-12-22",1.449,1.455,1.4128,1.4369,1525100.0],["2017-12-26",1.449,1.4731,1.443,1.449,1030000.0],["2017-12-27",1.4671,1.4973,1.455,1.4731,1882400.0],["2017-12-28",1.4913,1.5275,1.4852,1.5214,2334200.0],["2017-12-29",1.5214,1.5396,1.4792,1.4792,1906600.0],["2018-01-02",1.5456,1.606,1.5335,1.606,2474700.0],["2018-01-03",1.6301,1.6482,1.612,1.6482,1959800.0],["2018-01-04",1.7327,1.7569,1.6905,1.7207,2784500.0],["2018-01-05",1.7146,1.7569,1.6905,1.7509,2296400.0],["2018-01-08",1.7931,1.8475,1.781,1.8293,5372700.0],["2018-01-09",1.8595,1.8837,1.8595,1.8776,4140700.0],["2018-01-10",1.8958,1.9139,1.8716,1.8958,4658200.0],["2018-01-11",1.932,2.0527,1.9259,2.0225,10295100.0],["2018-01-12",2.0527,2.1071,1.9682,1.9984,8403200.0],["2018-01-16",2.0165,2.0286,1.938,1.9561,5468100.0],["2018-01-17",1.938,2.0346,1.9199,2.0286,7779300.0],["2018-01-18",2.0225,2.0407,1.938,1.938,3300100.0],["2018-01-19",1.9924,2.0165,1.9622,2.0165,3371800.0],["2018-01-22",1.9984,2.0225,1.9803,1.9803,3152000.0],["2018-01-23",1.938,1.9561,1.8837,1.8897,3461400.0],["2018-01-24",1.9863,2.0648,1.9742,2.0346,7954400.0],["2018-01-25",2.0225,2.0648,1.9924,2.0286,3882300.0],["2018-01-26",2.0286,2.0708,2.0286,2.0467,5432500.0],["2018-01-29",2.0346,2.0467,1.9803,1.9863,2416800.0],["2018-01-30",2.0225,2.0467,2.0044,2.0286,2770000.0],["2018-01-31",2.1252,2.1312,2.0407,2.0527,4250000.0],["2018-02-01",2.0648,2.1191,2.0527,2.0588,3829900.0],["2018-02-02",2.0286,2.0286,1.932,1.932,4368200.0],["2018-02-05",1.932,1.9622,1.8293,1.8595,4874500.0],["2018-02-06",1.8112,1.9441,1.8112,1.9259,2730900.0],["2018-02-07",1.932,1.9622,1.8475,1.8656,2539000.0],["2018-02-08",1.8897,1.8897,1.7871,1.7871,3392100.0],["2018-02-09",1.8112,1.8837,1.7086,1.8595,7729600.0],["2018-02-12",1.8776,1.8897,1.8112,1.8293,1944100.0],["2018-02-13",1.8173,1.938,1.8173,1.9199,3285900.0],["2018-02-14",1.8776,1.9863,1.8595,1.9803,4708900.0],["2018-02-15",1.9984,2.0286,1.9441,1.9501,2190000.0],["2018-02-16",1.9501,2.0044,1.9259,1.9803,2782600.0],["2018-02-20",1.9078,1.938,1.8897,1.9018,2812500.0],["2018-02-21",1.9199,1.938,1.8837,1.8897,1673900.0],["2018-02-22",1.9139,1.9259,1.8595,1.8656,1198700.0],["2018-02-23",1.8656,1.9018,1.8535,1.8776,2061200.0],["2018-02-26",1.9441,2.0105,1.932,1.9924,3629900.0],["2018-02-27",1.9863,1.9984,1.932,1.9441,2884400.0],["2018-02-28",1.9441,1.9682,1.8535,1.8535,4338900.0],["2018-03-01",1.8776,1.8958,1.7448,1.769,5182100.0],["2018-03-02",1.6784,1.6965,1.5879,1.6844,4983400.0],["2018-03-05",1.6361,1.7026,1.6301,1.6724,1897800.0],["2018-03-06",1.7207,1.7448,1.6844,1.6844,2343300.0],["2018-03-07",1.6603,1.6784,1.5939,1.6482,2617500.0],["2018-03-08",1.6361,1.6422,1.5637,1.5637,2705800.0],["2018-03-09",1.606,1.6482,1.5939,1.6241,3670900.0],["2018-03-12",1.6361,1.6663,1.6241,1.6361,2065300.0],["2018-03-13",1.6543,1.6724,1.5999,1.618,2093900.0],["2018-03-14",1.6482,1.6543,1.5999,1.606,1909200.0],["2018-03-15",1.5878,1.5878,1.5335,1.5396,1682000.0],["2018-03-16",1.5335,1.5697,1.5275,1.5335,2489300.0],["2018-03-19",1.5094,1.5214,1.4792,1.4852,2736300.0],["2018-03-20",1.5033,1.5395,1.4731,1.4973,4224900.0],["2018-03-21",1.5033,1.606,1.5033,1.606,5022700.0],["2018-03-22",1.5758,1.6603,1.5456,1.5577,5235800.0],["2018-03-23",1.5879,1.5939,1.5094,1.5154,2797300.0],["2018-03-26",1.5637,1.5697,1.5154,1.5396,2652000.0],["2018-03-27",1.5637,1.5637,1.4913,1.5033,2295500.0],["2018-03-28",1.4611,1.4973,1.4369,1.4852,1899300.0],["2018-03-29",1.5154,1.612,1.5154,1.5878,5718700.0],["2018-04-02",1.618,1.6241,1.5697,1.606,1668900.0],["2018-04-03",1.6241,1.6361,1.5516,1.5697,1256800.0],["2018-04-04",1.5275,1.5456,1.4913,1.5335,2832500.0],["2018-04-05",1.5818,1.618,1.5637,1.5818,4483300.0],["2018-04-06",1.5637,1.5758,1.5094,1.5214,1808900.0],["2018-04-09",1.5214,1.5214,1.4731,1.4731,2259100.0],["2018-04-10",1.4973,1.5154,1.4852,1.4852,1673000.0],["2018-04-11",1.5154,1.5697,1.5094,1.5396,4532100.0],["2018-04-12",1.5697,1.5818,1.5516,1.5637,1253600.0],["2018-04-13",1.5758,1.5818,1.5214,1.5275,1725700.0],["2018-04-16",1.5214,1.5275,1.4792,1.5033,1888500.0],["2018-04-17",1.5214,1.5516,1.5094,1.5335,1268200.0],["2018-04-18",1.5697,1.6543,1.5697,1.6482,5694500.0],["2018-04-19",1.6422,1.6603,1.6301,1.6543,4952200.0],["2018-04-20",1.6422,1.6603,1.5878,1.5999,5017700.0],["2018-04-23",1.5818,1.618,1.5697,1.5878,1711600.0],["2018-04-24",1.5939,1.618,1.5577,1.5878,1896500.0],["2018-04-25",1.5577,1.5758,1.5275,1.5637,1451400.0],["2018-04-26",1.5758,1.606,1.5637,1.5939,1502800.0],["2018-04-27",1.606,1.612,1.5456,1.5456,2114200.0],["2018-04-30",1.5577,1.5637,1.5033,1.5154,2044500.0],["2018-05-01",1.5033,1.5396,1.4611,1.5094,4286700.0],["2018-05-02",1.5335,1.5637,1.5094,1.5094,2386400.0],["2018-05-03",1.5094,1.5094,1.443,1.4671,1534500.0],["2018-05-04",1.4611,1.5094,1.449,1.4792,1710600.0],["2018-05-07",1.4671,1.4913,1.4188,1.4188,1561300.0],["2018-05-08",1.4369,1.443,1.3886,1.4188,3337000.0],["2018-05-09",1.4188,1.449,1.4128,1.443,2623500.0],["2018-05-10",1.4792,1.5214,1.4671,1.5094,3800400.0],["2018-05-11",1.5577,1.5758,1.5094,1.5275,1561900.0],["2018-05-14",1.5818,1.612,1.5456,1.5758,3549100.0],["2018-05-15",1.5214,1.5878,1.5033,1.5456,3095000.0],["2018-05-16",1.5697,1.5939,1.5516,1.5758,3136000.0],["2018-05-17",1.5637,1.5999,1.5094,1.5214,3451100.0],["2018-05-18",1.4852,1.5094,1.4611,1.4852,1682200.0],["2018-05-21",1.5275,1.5396,1.4792,1.4792,2247100.0],["2018-05-22",1.4973,1.5335,1.4792,1.5154,1952800.0],["2018-05-23",1.4973,1.5033,1.443,1.449,1778400.0],["2018-05-24",1.4309,1.455,1.4128,1.4248,1663300.0],["2018-05-25",1.4248,1.4309,1.3282,1.3464,3089100.0],["2018-05-29",1.2377,1.2739,1.2196,1.2316,3475200.0],["2018-05-30",1.2377,1.2558,1.2075,1.2256,2639800.0],["2018-05-31",1.2196,1.2498,1.2196,1.2196,976100.0],["2018-06-01",1.2437,1.2739,1.2135,1.2498,1997400.0],["2018-06-04",1.3041,1.449,1.292,1.4369,5638600.0],["2018-06-05",1.455,1.5094,1.4007,1.4067,8060000.0],["2018-06-06",1.4369,1.449,1.3584,1.3645,2041000.0],["2018-06-07",1.3343,1.3403,1.2196,1.3041,6116000.0],["2018-06-08",1.3282,1.3645,1.2799,1.3282,2239700.0],["2018-06-11",1.3464,1.3765,1.286,1.2981,1473800.0],["2018-06-12",1.3162,1.4007,1.3101,1.3826,2188100.0],["2018-06-13",1.3705,1.4067,1.3464,1.3705,2045100.0],["2018-06-14",1.3765,1.3826,1.292,1.2981,1880900.0],["2018-06-15",1.2799,1.286,1.2135,1.2618,4201100.0],["2018-06-18",1.2316,1.292,1.2256,1.2679,2638400.0],["2018-06-19",1.2437,1.3222,1.2316,1.2799,3041800.0],["2018-06-20",1.3041,1.3101,1.2437,1.286,2780600.0],["2018-06-21",1.2558,1.2739,1.2075,1.2135,2074300.0],["2018-06-22",1.2256,1.2618,1.2135,1.2498,1875800.0],["2018-06-25",1.2437,1.2437,1.1954,1.2196,1711100.0],["2018-06-26",1.2135,1.2135,1.1773,1.1894,2955900.0],["2018-06-27",1.2015,1.2256,1.1532,1.1532,2045200.0],["2018-06-28",1.1713,1.1954,1.1592,1.1833,2015200.0],["2018-06-29",1.2075,1.2377,1.1954,1.2196,1472900.0],["2018-07-02",1.1954,1.2135,1.1592,1.1894,1687600.0],["2018-07-03",1.2075,1.2377,1.1954,1.2196,904500.0],["2018-07-05",1.2437,1.2437,1.1954,1.1954,2281500.0],["2018-07-06",1.1894,1.2437,1.1833,1.2377,2719100.0],["2018-07-09",1.2558,1.286,1.2316,1.2799,1413900.0],["2018-07-10",1.2618,1.2618,1.2377,1.2558,1634600.0],["2018-07-11",1.2377,1.2618,1.1592,1.1713,4661900.0],["2018-07-12",1.2075,1.2558,1.2075,1.2377,3029500.0],["2018-07-13",1.2498,1.2558,1.2196,1.2377,1001900.0],["2018-07-16",1.2437,1.2618,1.2256,1.2256,1085800.0],["2018-07-17",1.2377,1.286,1.2316,1.286,2619600.0],["2018-07-18",1.286,1.292,1.2558,1.2618,1740100.0],["2018-07-19",1.2256,1.2377,1.2015,1.2316,2084400.0],["2018-07-20",1.2799,1.3101,1.2679,1.286,3038000.0],["2018-07-23",1.286,1.292,1.2618,1.2799,2036500.0],["2018-07-24",1.3705,1.4188,1.3584,1.3826,5395300.0],["2018-07-25",1.3826,1.4128,1.3403,1.4007,4267600.0],["2018-07-26",1.3947,1.4007,1.3524,1.3645,1249000.0],["2018-07-27",1.4067,1.4852,1.4007,1.4792,4358200.0],["2018-07-30",1.4913,1.5033,1.443,1.455,2388700.0],["2018-07-31",1.443,1.4611,1.4188,1.443,2005800.0],["2018-08-01",1.443,1.4792,1.4309,1.455,2284000.0],["2018-08-02",1.4671,1.5033,1.455,1.4973,2799100.0],["2018-08-03",1.5214,1.5516,1.5033,1.5335,3285000.0],["2018-08-06",1.5335,1.5516,1.5094,1.5154,1593600.0],["2018-08-07",1.5456,1.5577,1.4731,1.5033,2349900.0],["2018-08-08",1.5456,1.5878,1.4852,1.5033,3374500.0],["2018-08-09",1.5275,1.5275,1.455,1.4731,2151900.0],["2018-08-10",1.4188,1.443,1.3645,1.4067,4103500.0],["2018-08-13",1.3826,1.4731,1.3826,1.443,2531700.0],["2018-08-14",1.4852,1.4852,1.443,1.4731,2094500.0],["2018-08-15",1.4188,1.4248,1.3584,1.3584,2503000.0],["2018-08-16",1.3947,1.4188,1.3464,1.3645,1728800.0],["2018-08-17",1.3464,1.3765,1.3403,1.3705,1583000.0],["2018-08-20",1.3947,1.4128,1.3584,1.4007,3012000.0],["2018-08-21",1.3826,1.4007,1.3282,1.3464,1566500.0],["2018-08-22",1.3222,1.3826,1.3162,1.3765,1375500.0],["2018-08-23",1.3826,1.3886,1.2981,1.3101,2208200.0],["2018-08-24",1.3524,1.3584,1.3162,1.3464,1199000.0],["2018-08-27",1.3464,1.3886,1.3464,1.3705,862900.0],["2018-08-28",1.3584,1.3645,1.2679,1.292,2426600.0],["2018-08-29",1.2679,1.3403,1.2558,1.3343,1853600.0],["2018-08-30",1.292,1.3041,1.2135,1.2377,3141600.0],["2018-08-31",1.2437,1.2981,1.2377,1.2799,1900200.0],["2018-09-04",1.2558,1.2618,1.2075,1.2196,1635000.0],["2018-09-05",1.1954,1.2196,1.1833,1.2075,1899800.0],["2018-09-06",1.2196,1.2316,1.1954,1.2196,829300.0],["2018-09-07",1.2316,1.2679,1.2135,1.2377,1237200.0],["2018-09-10",1.2377,1.2437,1.2196,1.2377,1468300.0],["2018-09-11",1.2075,1.2135,1.1652,1.1713,2534800.0],["2018-09-12",1.1954,1.2196,1.1713,1.1894,2774500.0],["2018-09-13",1.1894,1.2196,1.1833,1.1894,1699500.0],["2018-09-14",1.2075,1.2316,1.1652,1.2316,1156200.0],["2018-09-17",1.2135,1.2498,1.2135,1.2437,2295300.0],["2018-09-18",1.2498,1.292,1.2377,1.292,3070800.0],["2018-09-19",1.2799,1.3222,1.2739,1.286,2489700.0],["2018-09-20",1.3162,1.3282,1.2799,1.3101,1248300.0],["2018-09-21",1.3101,1.3584,1.2981,1.3343,2484600.0],["2018-09-24",1.3282,1.3464,1.2679,1.2679,1274800.0],["2018-09-25",1.2558,1.3464,1.2498,1.3403,1023300.0],["2018-09-26",1.3645,1.3826,1.3343,1.3705,2028700.0],["2018-09-27",1.3826,1.4067,1.3524,1.3705,2105700.0],["2018-09-28",1.3524,1.4128,1.3524,1.3765,1082200.0],["2018-10-01",1.3705,1.3947,1.3403,1.3765,1960900.0],["2018-10-02",1.4369,1.4852,1.4309,1.455,3094600.0],["2018-10-03",1.5335,1.5577,1.443,1.4611,4362700.0],["2018-10-04",1.455,1.4731,1.4128,1.455,2230600.0],["2018-10-05",1.4611,1.4731,1.4248,1.449,1407000.0],["2018-10-08",1.5335,1.5637,1.4913,1.5275,3068800.0],["2018-10-09",1.5335,1.5879,1.5094,1.5758,2160700.0],["2018-10-10",1.5396,1.5456,1.455,1.4671,1969700.0],["2018-10-11",1.4852,1.4973,1.4188,1.443,2080200.0],["2018-10-12",1.449,1.5154,1.4369,1.5094,2780700.0],["2018-10-15",1.4731,1.5335,1.4611,1.4913,1911400.0],["2018-10-16",1.5577,1.618,1.5456,1.612,5116100.0],["2018-10-17",1.612,1.6482,1.5878,1.6301,2956400.0],["2018-10-18",1.6543,1.6543,1.5516,1.5637,1836500.0],["2018-10-19",1.5516,1.5939,1.5275,1.5577,979400.0],["2018-10-22",1.5939,1.6301,1.5818,1.612,2592900.0],["2018-10-23",1.5637,1.5818,1.5396,1.5516,1982700.0],["2018-10-24",1.5758,1.5758,1.449,1.455,3272200.0],["2018-10-25",1.4792,1.5396,1.4611,1.4913,2331500.0],["2018-10-26",1.4913,1.5214,1.4611,1.5094,2943600.0],["2018-10-29",1.5396,1.5577,1.3947,1.4188,6411900.0],["2018-10-30",1.4369,1.4973,1.4309,1.4913,1943800.0],["2018-10-31",1.4852,1.5516,1.4852,1.5214,2134700.0],["2018-11-01",1.5456,1.5697,1.5033,1.5577,1296900.0],["2018-11-02",1.5697,1.612,1.5516,1.5999,1612700.0],["2018-11-05",1.5758,1.5939,1.5516,1.5818,1223100.0],["2018-11-06",1.5697,1.5818,1.5275,1.5396,1077400.0],["2018-11-07",1.5456,1.5697,1.5154,1.5697,1075800.0],["2018-11-08",1.5697,1.6301,1.5335,1.5577,3337800.0],["2018-11-09",1.5516,1.5697,1.4852,1.5577,2922100.0],["2018-11-12",1.5214,1.5275,1.4611,1.4671,1188200.0],["2018-11-13",1.4369,1.4731,1.4248,1.443,1578800.0],["2018-11-14",1.443,1.4852,1.3947,1.4852,2061300.0],["2018-11-15",1.4913,1.5637,1.4852,1.5516,2136700.0],["2018-11-16",1.4913,1.5456,1.4852,1.5335,1201000.0],["2018-11-19",1.4973,1.5214,1.4731,1.4913,1762700.0],["2018-11-20",1.443,1.455,1.3705,1.4007,1508900.0],["2018-11-21",1.4309,1.443,1.4128,1.4248,678400.0],["2018-11-23",1.3584,1.3705,1.3403,1.3464,1877600.0],["2018-11-26",1.3282,1.3403,1.2679,1.2739,2201800.0],["2018-11-27",1.2799,1.3282,1.2679,1.3162,2386500.0],["2018-11-28",1.3282,1.3705,1.286,1.3645,2761800.0],["2018-11-29",1.3645,1.3765,1.3464,1.3584,501000.0],["2018-11-30",1.3645,1.3947,1.3645,1.3645,1203400.0],["2018-12-03",1.4369,1.449,1.4128,1.4309,1249800.0],["2018-12-04",1.4188,1.443,1.3765,1.3765,630700.0],["2018-12-06",1.3222,1.4128,1.3041,1.4067,1749800.0],["2018-12-07",1.4007,1.4248,1.3282,1.3403,1017100.0],["2018-12-10",1.3101,1.3222,1.2739,1.2799,1586900.0],["2018-12-11",1.3222,1.3282,1.2739,1.3162,1158500.0],["2018-12-12",1.4007,1.4248,1.3705,1.3765,3669200.0],["2018-12-13",1.3826,1.3947,1.3705,1.3765,877500.0],["2018-12-14",1.3584,1.3886,1.3524,1.3524,581500.0],["2018-12-17",1.3826,1.4248,1.3645,1.3645,2195600.0],["2018-12-18",1.4007,1.4309,1.3886,1.3947,1070800.0],["2018-12-19",1.4248,1.4731,1.3886,1.4007,2023400.0],["2018-12-20",1.4067,1.4188,1.3584,1.3886,1441500.0],["2018-12-21",1.3947,1.4007,1.3162,1.3222,1299200.0],["2018-12-24",1.3282,1.3464,1.3101,1.3162,491200.0],["2018-12-26",1.3162,1.3403,1.3041,1.3343,1659800.0],["2018-12-27",1.3101,1.3403,1.2981,1.3403,811300.0],["2018-12-28",1.3343,1.3584,1.3282,1.3464,789200.0],["2018-12-31",1.3524,1.3705,1.3041,1.3222,551100.0],["2019-01-02",1.3584,1.4671,1.3524,1.4671,3248400.0],["2019-01-03",1.4913,1.4973,1.4369,1.4611,1420500.0],["2019-01-04",1.5033,1.5878,1.4973,1.5697,3141300.0],["2019-01-07",1.5697,1.5818,1.5396,1.5516,2367500.0],["2019-01-08",1.5637,1.5818,1.5456,1.5577,1889700.0],["2019-01-09",1.606,1.6241,1.5939,1.612,1562500.0],["2019-01-10",1.5878,1.6241,1.5456,1.6241,1682800.0],["2019-01-11",1.5818,1.606,1.5818,1.5939,1091800.0],["2019-01-14",1.5516,1.5939,1.5516,1.5637,923900.0],["2019-01-15",1.5758,1.5818,1.5275,1.5396,1350700.0],["2019-01-16",1.5396,1.5878,1.5396,1.5697,950800.0],["2019-01-17",1.5516,1.5879,1.5516,1.5637,793900.0],["2019-01-18",1.5999,1.5999,1.5637,1.5758,1119900.0],["2019-01-22",1.5577,1.5577,1.5154,1.5214,866900.0],["2019-01-23",1.5999,1.6361,1.5758,1.6301,2260500.0],["2019-01-24",1.6361,1.6543,1.5999,1.606,1888100.0],["2019-01-25",1.6422,1.6603,1.618,1.6361,2101500.0],["2019-01-28",1.5637,1.5758,1.5214,1.5516,3889700.0],["2019-01-29",1.606,1.612,1.5697,1.5697,2889200.0],["2019-01-30",1.7026,1.7931,1.6603,1.6784,12764500.0],["2019-01-31",1.6965,1.7207,1.6361,1.6844,4771000.0],["2019-02-01",1.6663,1.6724,1.6241,1.6482,1365600.0],["2019-02-04",1.5939,1.6241,1.5878,1.5999,1278800.0],["2019-02-05",1.606,1.6241,1.5818,1.5878,2054200.0],["2019-02-06",1.5456,1.5818,1.4913,1.4973,5265100.0],["2019-02-07",1.5396,1.5577,1.5033,1.5275,2525700.0],["2019-02-08",1.5094,1.5879,1.4852,1.5637,3157400.0],["2019-02-11",1.5697,1.5697,1.5154,1.5335,2004100.0],["2019-02-12",1.5335,1.612,1.5335,1.606,4969600.0],["2019-02-13",1.606,1.612,1.5577,1.5818,934200.0],["2019-02-14",1.5697,1.6482,1.5637,1.6241,1798900.0],["2019-02-15",1.6361,1.6482,1.618,1.6361,1102900.0],["2019-02-19",1.6482,1.6905,1.6301,1.6422,1501100.0],["2019-02-20",1.6663,1.7207,1.6663,1.7026,3650800.0],["2019-02-21",1.7448,1.8716,1.7267,1.8656,7087300.0],["2019-02-22",1.9501,2.0467,1.9441,1.9924,12855800.0],["2019-02-25",2.0588,2.1433,2.0165,2.1131,9154700.0],["2019-02-26",2.089,2.1554,2.0648,2.1131,9669000.0],["2019-02-27",2.1131,2.1191,2.0527,2.0648,6157600.0],["2019-02-28",2.0769,2.1373,2.0467,2.101,6201600.0],["2019-03-01",2.1614,2.2459,2.1614,2.2097,4491400.0],["2019-03-04",2.1976,2.264,2.1916,2.2278,5559000.0],["2019-03-05",2.264,2.3365,2.258,2.2942,4652000.0],["2019-03-06",2.2942,2.3788,2.2157,2.3667,7481500.0],["2019-03-07",2.3606,2.3606,2.252,2.2882,6102000.0],["2019-03-08",2.1976,2.2037,2.1493,2.1674,5133400.0],["2019-03-11",2.2037,2.3123,2.1976,2.2942,6829300.0],["2019-03-12",2.2882,2.3667,2.2097,2.2459,9553400.0],["2019-03-13",2.3063,2.4814,2.3003,2.4693,11141200.0],["2019-03-14",2.4633,2.4693,2.4029,2.4331,9305900.0],["2019-03-15",2.4271,2.4814,2.4271,2.4452,3336800.0],["2019-03-18",2.4935,2.6142,2.4693,2.5901,5092200.0],["2019-03-19",2.6504,2.7772,2.4874,2.5237,12272100.0],["2019-03-20",2.4512,2.6384,2.421,2.5659,7679400.0],["2019-03-21",2.6021,2.6142,2.4331,2.4935,7273100.0],["2019-03-22",2.4029,2.4391,2.3123,2.3305,4954600.0],["2019-03-25",2.3365,2.3848,2.2882,2.3365,5560500.0],["2019-03-26",2.415,2.5055,2.3969,2.4633,5403200.0],["2019-03-27",2.4029,2.4089,2.2942,2.3003,5539000.0],["2019-03-28",2.3546,2.4452,2.3305,2.4029,5124400.0],["2019-03-29",2.5176,2.5961,2.4754,2.4814,4650100.0],["2019-04-01",2.6384,2.6686,2.6082,2.6263,4664800.0],["2019-04-02",2.6927,2.6987,2.5538,2.6142,4242800.0],["2019-04-03",2.6867,2.741,2.6323,2.6565,5707600.0],["2019-04-04",2.6384,2.6746,2.584,2.6444,3533200.0],["2019-04-05",2.6263,2.6384,2.578,2.6021,2715500.0],["2019-04-08",2.6263,2.6927,2.6142,2.6746,2800300.0],["2019-04-09",2.6323,2.6384,2.5538,2.5961,3062700.0],["2019-04-10",2.6142,2.6142,2.5055,2.5297,4522100.0],["2019-04-11",2.4935,2.4935,2.3969,2.4331,4556700.0],["2019-04-12",2.4391,2.5357,2.4331,2.4754,6942000.0],["2019-04-15",2.5901,2.5901,2.4693,2.4935,5492100.0],["2019-04-16",2.4572,2.572,2.4089,2.415,6514900.0],["2019-04-17",2.4512,2.4633,2.3063,2.3486,4900000.0],["2019-04-18",2.3486,2.3788,2.3003,2.3425,2199000.0],["2019-04-22",2.3063,2.3063,2.2459,2.2701,2060100.0],["2019-04-23",2.2822,2.3184,2.258,2.3063,4165800.0],["2019-04-24",2.2822,2.3123,2.1674,2.2157,8846500.0],["2019-04-25",2.2037,2.2218,2.1674,2.1735,6250300.0],["2019-04-26",2.1916,2.252,2.1795,2.2399,5868900.0],["2019-04-29",2.252,2.252,2.1856,2.1856,3553300.0],["2019-04-30",2.2157,2.2459,2.1554,2.2037,5368400.0],["2019-05-01",2.2037,2.2097,2.1071,2.1312,5062200.0],["2019-05-02",2.1191,2.1373,2.0708,2.089,4065500.0],["2019-05-03",2.1674,2.252,2.1614,2.2459,3490400.0],["2019-05-06",2.1922,2.2617,2.1859,2.2301,2561600.0],["2019-05-07",2.2301,2.2491,2.1922,2.2175,3286600.0],["2019-05-08",2.287,2.2933,2.2428,2.2744,3485800.0],["2019-05-09",2.148,2.2491,2.1291,2.2301,3404100.0],["2019-05-10",2.2554,2.306,2.1985,2.287,2460500.0],["2019-05-13",2.2049,2.2175,2.1543,2.1543,2573300.0],["2019-05-14",2.2049,2.268,2.2049,2.2428,3439400.0],["2019-05-15",2.1606,2.268,2.1606,2.2428,4210500.0],["2019-05-16",2.2933,2.3628,2.268,2.3123,4724500.0],["2019-05-17",2.3691,2.3944,2.3375,2.3375,2451100.0],["2019-05-20",2.3375,2.3881,2.3123,2.3565,2671000.0],["2019-05-21",2.3944,2.565,2.3691,2.565,3453500.0],["2019-05-22",2.5776,2.7103,2.5713,2.6345,5178100.0],["2019-05-23",2.6092,2.6787,2.5776,2.6218,3186200.0],["2019-05-24",2.6724,2.704,2.6597,2.685,1726800.0],["2019-05-28",2.7798,2.824,2.6976,2.704,7718300.0],["2019-05-29",2.6597,2.6597,2.5776,2.6218,3486500.0],["2019-05-30",2.6787,2.7356,2.6471,2.6787,3990400.0],["2019-05-31",2.6218,2.6787,2.6092,2.6345,2273900.0],["2019-06-03",2.6155,2.6282,2.5523,2.5776,2328800.0],["2019-06-04",2.6597,2.7356,2.6597,2.7292,4269500.0],["2019-06-05",2.7356,2.7482,2.5902,2.5966,3322700.0],["2019-06-06",2.6471,2.6976,2.6092,2.685,1976400.0],["2019-06-07",2.704,2.7545,2.685,2.6913,1539900.0],["2019-06-10",2.7166,2.7861,2.7166,2.7671,1582400.0],["2019-06-11",2.9251,2.963,2.8998,2.9504,3834500.0],["2019-06-12",2.8493,2.8682,2.7671,2.7798,3056400.0],["2019-06-13",2.8493,2.8682,2.7798,2.7861,2702000.0],["2019-06-14",2.7166,2.7356,2.6408,2.6724,2363900.0],["2019-06-17",2.6408,2.6597,2.5966,2.6282,1749000.0],["2019-06-18",2.7229,2.7861,2.7229,2.7356,2231800.0],["2019-06-19",2.7735,2.7735,2.6597,2.685,1927200.0],["2019-06-20",2.7608,2.7861,2.7292,2.7356,1585400.0],["2019-06-21",2.7229,2.7798,2.7103,2.7166,1762100.0],["2019-06-24",2.6913,2.6976,2.6471,2.685,808500.0],["2019-06-25",2.6724,2.685,2.5966,2.6092,1576600.0],["2019-06-26",2.6597,2.6787,2.6155,2.6282,2010000.0],["2019-06-27",2.6408,2.704,2.6218,2.6787,2673900.0],["2019-06-28",2.7292,2.7356,2.685,2.7229,4105100.0],["2019-07-01",2.8177,2.824,2.7545,2.7735,3352600.0],["2019-07-02",2.7419,2.7419,2.6282,2.6661,4305800.0],["2019-07-03",2.6724,2.704,2.6597,2.6724,982200.0],["2019-07-05",2.6787,2.7292,2.6597,2.7229,2953500.0],["2019-07-08",2.7608,2.8493,2.7482,2.8303,4363900.0],["2019-07-09",2.7798,2.843,2.7671,2.843,2368500.0],["2019-07-10",2.8872,2.9124,2.8493,2.8872,4281200.0],["2019-07-11",2.8493,2.8619,2.7987,2.8619,1698100.0],["2019-07-12",2.8809,2.9124,2.8303,2.8493,2796800.0],["2019-07-15",2.8935,2.9314,2.8619,2.8872,2113300.0],["2019-07-16",2.8872,2.9693,2.8872,2.9124,2449500.0],["2019-07-17",2.8872,2.8872,2.843,2.8619,2342200.0],["2019-07-18",2.8935,2.963,2.8935,2.9567,2183600.0],["2019-07-19",2.9693,2.9756,2.9188,2.9251,2530600.0],["2019-07-22",2.9377,2.9504,2.8809,2.9061,2152700.0],["2019-07-23",2.8745,2.8872,2.8303,2.8366,2584300.0],["2019-07-24",2.7482,2.7545,2.704,2.7229,3318000.0],["2019-07-25",2.7229,2.7229,2.6597,2.685,3145800.0],["2019-07-26",2.7356,2.7482,2.685,2.7166,3249700.0],["2019-07-29",2.6976,2.7229,2.6724,2.704,1806200.0],["2019-07-30",2.6976,2.7229,2.6787,2.7103,2659300.0],["2019-07-31",2.8177,2.8303,2.6913,2.6976,4484200.0],["2019-08-01",2.6913,2.6976,2.6029,2.6218,7418900.0],["2019-08-02",2.6029,2.6218,2.5208,2.5334,6741000.0],["2019-08-05",2.426,2.4323,2.3375,2.3439,6321800.0],["2019-08-06",2.4007,2.407,2.287,2.3312,6461500.0],["2019-08-07",2.2807,2.306,2.2428,2.287,7093900.0],["2019-08-08",2.3565,2.407,2.3312,2.3754,6029500.0],["2019-08-09",2.3312,2.3502,2.2933,2.3186,3893400.0],["2019-08-12",2.2744,2.306,2.2491,2.2807,1863500.0],["2019-08-13",2.268,2.3818,2.2428,2.3439,2576300.0],["2019-08-14",2.268,2.2807,2.1985,2.2049,4093800.0],["2019-08-15",2.2049,2.2491,2.1164,2.167,7017700.0],["2019-08-16",2.1796,2.2365,2.1796,2.2049,4431000.0],["2019-08-19",2.2112,2.2175,2.1038,2.1227,2267900.0],["2019-08-20",2.1038,2.2238,2.0848,2.2175,5016000.0],["2019-08-21",2.1606,2.2112,2.1417,2.1796,6440000.0],["2019-08-22",2.148,2.1543,2.0848,2.1038,2880400.0],["2019-08-23",2.1291,2.1606,2.0217,2.0406,5171900.0],["2019-08-26",2.0659,2.0785,2.009,2.0343,8154400.0],["2019-08-27",2.0722,2.1038,1.9837,2.0027,6838500.0],["2019-08-28",2.0153,2.0406,1.9711,2.0153,3832400.0],["2019-08-29",2.028,2.148,2.0217,2.1354,4379700.0],["2019-08-30",2.1796,2.1985,2.1101,2.1543,2292600.0],["2019-09-03",2.1227,2.148,2.0659,2.0659,5599100.0],["2019-09-04",2.1354,2.167,2.1164,2.1417,4304300.0],["2019-09-05",2.1859,2.2428,2.1796,2.1796,4023400.0],["2019-09-06",2.1796,2.1922,2.1291,2.1417,1606600.0],["2019-09-09",2.167,2.2554,2.1606,2.2175,5949800.0],["2019-09-10",2.2428,2.2807,2.1922,2.2744,2450800.0],["2019-09-11",2.2744,2.2996,2.2049,2.2301,2360000.0],["2019-09-12",2.2744,2.3249,2.2617,2.2807,2920400.0],["2019-09-13",2.2996,2.2996,2.2112,2.2238,1478300.0],["2019-09-16",2.1859,2.2491,2.167,2.1985,2054800.0],["2019-09-17",2.167,2.2365,2.1543,2.2238,2234100.0],["2019-09-18",2.2365,2.2491,2.1417,2.1796,3536300.0],["2019-09-19",2.1733,2.1859,2.1227,2.1227,4455400.0],["2019-09-20",2.1227,2.1543,2.1164,2.1291,4637500.0],["2019-09-23",2.1291,2.167,2.1227,2.148,2785100.0],["2019-09-24",2.167,2.167,2.0532,2.0785,5725200.0],["2019-09-25",2.0785,2.1227,2.0532,2.1227,1921200.0],["2019-09-26",2.1417,2.1417,2.0785,2.0848,1676700.0],["2019-09-27",2.0997,2.1126,2.0351,2.0609,1834700.0],["2019-09-30",2.0286,2.0545,1.9899,2.0415,3349700.0],["2019-10-01",2.0286,2.0545,2.0028,2.048,7728000.0],["2019-10-02",1.9769,2.0286,1.964,1.9705,4982300.0],["2019-10-03",1.964,2.0609,1.9511,2.048,3150000.0],["2019-10-04",2.0803,2.1191,2.0674,2.0997,1798600.0],["2019-10-07",2.0738,2.0932,2.0028,2.048,2698500.0],["2019-10-08",1.9576,2.0028,1.9382,1.9511,6442200.0],["2019-10-09",1.964,1.9705,1.9059,1.9511,5065400.0],["2019-10-10",1.9511,2.048,1.9511,2.0415,2983200.0],["2019-10-11",2.1062,2.1385,2.0738,2.0868,2880400.0],["2019-10-14",2.0674,2.0868,2.0415,2.0415,1277700.0],["2019-10-15",2.0609,2.1062,2.0351,2.0803,1973500.0],["2019-10-16",2.0415,2.0674,2.0222,2.0351,2935300.0],["2019-10-17",2.0351,2.0545,2.0157,2.0222,1461600.0],["2019-10-18",2.0415,2.0868,2.0222,2.0351,2607800.0],["2019-10-21",2.048,2.0997,2.048,2.0738,2658700.0],["2019-10-22",2.0803,2.1385,2.0674,2.1385,3288100.0],["2019-10-23",2.1514,2.1772,2.0868,2.1385,4564600.0],["2019-10-24",2.0415,2.048,1.9576,1.9769,9272000.0],["2019-10-25",1.9899,2.0222,1.9188,1.9253,6007000.0],["2019-10-28",1.9446,1.9705,1.9382,1.964,2992400.0],["2019-10-29",1.9317,1.9834,1.8994,1.9059,4070100.0],["2019-10-30",1.9059,1.9123,1.8477,1.893,3639900.0],["2019-10-31",1.9059,1.9123,1.8542,1.8865,4686600.0],["2019-11-01",1.8994,1.9317,1.893,1.9253,2524700.0],["2019-11-04",1.964,1.9834,1.9253,1.9317,3451800.0],["2019-11-05",1.9188,1.9899,1.9059,1.9899,7831100.0],["2019-11-06",1.9188,1.9705,1.9059,1.9576,9751500.0],["2019-11-07",1.9511,2.0028,1.9382,1.9834,6011900.0],["2019-11-08",1.9188,1.9834,1.8865,1.8994,4039600.0],["2019-11-11",1.88,1.9059,1.8736,1.8865,1776900.0],["2019-11-12",1.8736,1.88,1.8219,1.8283,1910500.0],["2019-11-13",1.809,1.8154,1.7314,1.7508,3992800.0],["2019-11-14",1.7444,1.7831,1.7379,1.7637,1880600.0],["2019-11-15",1.7831,1.809,1.7831,1.7896,1308700.0],["2019-11-18",1.7637,1.7831,1.7379,1.7508,2170300.0],["2019-11-19",1.796,1.796,1.7508,1.7767,2204300.0],["2019-11-20",1.7444,1.7637,1.7314,1.7444,2405500.0],["2019-11-21",1.7637,1.8477,1.7573,1.8283,3354800.0],["2019-11-22",1.8542,1.8865,1.8283,1.8348,3132000.0],["2019-11-25",1.893,1.9317,1.8865,1.8994,2606900.0],["2019-11-26",1.893,1.9446,1.8736,1.9382,3347700.0],["2019-11-27",1.8994,1.9253,1.8606,1.9188,2600100.0],["2019-11-29",1.964,1.964,1.8994,1.9123,1942500.0],["2019-12-02",1.9382,2.0157,1.9382,2.0157,3946100.0],["2019-12-03",1.9769,1.9769,1.9253,1.9446,4066500.0],["2019-12-04",1.9963,2.0286,1.9769,1.9963,3264200.0],["2019-12-05",1.9769,1.9963,1.9511,1.9769,1954900.0],["2019-12-06",1.9963,2.0738,1.9963,2.0609,2745900.0],["2019-12-09",2.0803,2.1062,2.0222,2.0286,2633000.0],["2019-12-10",2.0415,2.0674,2.0222,2.048,2086900.0],["2019-12-11",2.0738,2.1255,2.0738,2.1191,2408200.0],["2019-12-12",2.1255,2.2095,2.1255,2.2031,3770900.0],["2019-12-13",2.2224,2.2547,2.1837,2.1966,3748000.0],["2019-12-16",2.2741,2.287,2.1837,2.1966,6164300.0],["2019-12-17",2.1901,2.2095,2.1708,2.1837,1841700.0],["2019-12-18",2.1578,2.1772,2.1385,2.1643,2094100.0],["2019-12-19",2.1708,2.1901,2.1514,2.1772,2837600.0],["2019-12-20",2.1837,2.2031,2.1514,2.1643,5403800.0],["2019-12-23",2.2677,2.287,2.2418,2.2806,3942500.0],["2019-12-24",2.2806,2.2935,2.1578,2.2418,3551700.0],["2019-12-26",2.2935,2.3129,2.2741,2.2935,2882100.0],["2019-12-27",2.287,2.287,2.1901,2.216,3476500.0],["2019-12-30",2.2547,2.2806,2.2354,2.2483,2302400.0],["2019-12-31",2.2289,2.2289,2.2031,2.2289,977900.0],["2020-01-02",2.3064,2.3517,2.287,2.3387,2558600.0],["2020-01-03",2.287,2.3194,2.2677,2.287,3204600.0],["2020-01-06",2.2483,2.2547,2.2224,2.2289,2599900.0],["2020-01-07",2.2289,2.2677,2.216,2.2354,2588200.0],["2020-01-08",2.2289,2.2612,2.2095,2.2224,3046700.0],["2020-01-09",2.2354,2.2354,2.1772,2.1901,2365100.0],["2020-01-10",2.216,2.2677,2.2095,2.2224,3001900.0],["2020-01-13",2.2547,2.3387,2.2418,2.3129,3958000.0],["2020-01-14",2.3581,2.371,2.2935,2.3,5799400.0],["2020-01-15",2.2806,2.287,2.2095,2.2418,5508400.0],["2020-01-16",2.2612,2.2612,2.2031,2.2483,3519200.0],["2020-01-17",2.2612,2.2806,2.2354,2.2612,2686900.0],["2020-01-21",2.2612,2.2806,2.2289,2.2289,5246400.0],["2020-01-22",2.3581,2.4098,2.2935,2.4033,6307400.0],["2020-01-23",2.4292,2.4421,2.3258,2.3646,4774400.0],["2020-01-24",2.3387,2.3387,2.2354,2.2612,5093600.0],["2020-01-27",2.1578,2.1772,2.0803,2.0868,6259400.0],["2020-01-28",2.132,2.1385,2.0674,2.0674,4749100.0],["2020-01-29",2.0868,2.0932,2.0092,2.0092,3592400.0],["2020-01-30",1.9511,2.0157,1.9059,2.0157,4649700.0],["2020-01-31",1.9576,1.9705,1.9188,1.9317,4714400.0],["2020-02-03",1.9317,1.9769,1.9253,1.9576,3634500.0],["2020-02-04",2.0286,2.0609,1.9899,2.0028,3814900.0],["2020-02-05",2.0415,2.0545,1.9899,1.9963,4349500.0],["2020-02-06",2.0415,2.0415,1.9576,1.964,5386700.0],["2020-02-07",1.9317,1.9382,1.8606,1.88,7199100.0],["2020-02-10",1.8413,1.8542,1.7896,1.7896,6139300.0],["2020-02-11",1.8736,1.9253,1.8606,1.8736,6306500.0],["2020-02-12",1.9511,1.964,1.8865,1.9188,7391700.0],["2020-02-13",1.8736,1.9123,1.8477,1.893,4704000.0],["2020-02-14",1.9059,1.9253,1.8542,1.88,4720200.0],["2020-02-18",1.9059,1.9576,1.9059,1.9511,5428900.0],["2020-02-19",1.9576,1.9899,1.9382,1.9769,4251200.0],["2020-02-20",1.9576,1.9705,1.9059,1.9188,3108900.0],["2020-02-21",1.8606,1.9123,1.8477,1.8994,3526300.0],["2020-02-24",1.796,1.8025,1.7573,1.796,1777300.0],["2020-02-25",1.809,1.8154,1.6604,1.7379,3950900.0],["2020-02-26",1.7379,1.7637,1.6539,1.6668,9912300.0],["2020-02-27",1.6151,1.6862,1.5893,1.6216,8099400.0],["2020-02-28",1.5441,1.5958,1.5118,1.5893,8270900.0],["2020-03-02",1.6539,1.7573,1.6216,1.7508,7258400.0],["2020-03-03",1.7508,1.8219,1.6604,1.6862,8966000.0],["2020-03-04",1.7379,1.7444,1.6927,1.7056,4469300.0],["2020-03-05",1.6862,1.7121,1.5958,1.6474,3992300.0],["2020-03-06",1.5441,1.5699,1.4924,1.5118,3493500.0],["2020-03-09",1.2857,1.3761,1.0466,1.1371,6741000.0],["2020-03-10",1.2081,1.2469,1.1112,1.2469,6381700.0],["2020-03-11",1.2211,1.2534,1.0014,1.0531,6329900.0],["2020-03-12",0.8399,0.9174,0.7365,0.8657,4473500.0],["2020-03-13",1.0272,1.0337,0.8786,1.0272,4659800.0],["2020-03-16",0.898,0.9691,0.8528,0.898,2849500.0],["2020-03-17",0.9497,0.9949,0.8786,0.982,4485900.0],["2020-03-18",0.8657,0.9109,0.7688,0.7947,2204600.0],["2020-03-19",0.7947,0.8399,0.7365,0.7947,1836300.0],["2020-03-20",0.8528,0.8657,0.7623,0.7817,3935900.0],["2020-03-23",0.7882,0.8076,0.659,0.6913,1453300.0],["2020-03-24",0.7688,0.7882,0.7236,0.73,1630500.0],["2020-03-25",0.7688,0.8528,0.73,0.8334,3018100.0],["2020-03-26",0.8916,0.9432,0.8528,0.9045,2676000.0],["2020-03-27",0.8399,0.8657,0.8076,0.827,1693700.0],["2020-03-30",0.8334,0.8593,0.8011,0.8593,2544700.0],["2020-03-31",0.8786,0.9045,0.8399,0.8463,2425600.0],["2020-04-01",0.7947,0.8205,0.7882,0.8076,1047100.0],["2020-04-02",0.8399,0.8657,0.814,0.8399,1452200.0],["2020-04-03",0.814,0.8334,0.7236,0.743,2403900.0],["2020-04-06",0.8011,0.827,0.7688,0.7817,1277400.0],["2020-04-07",0.8528,0.8722,0.814,0.8205,2018500.0],["2020-04-08",0.8205,0.9109,0.8205,0.8851,1198200.0],["2020-04-09",0.9303,0.9562,0.8722,0.898,1491900.0],["2020-04-13",0.8722,0.8916,0.8334,0.8786,1452100.0],["2020-04-14",0.9045,0.9368,0.898,0.9109,1519100.0],["2020-04-15",0.8593,0.8916,0.8463,0.8722,1430600.0],["2020-04-16",0.8657,0.8722,0.827,0.8593,1605500.0],["2020-04-17",0.898,0.9239,0.8786,0.898,2256700.0],["2020-04-20",0.8657,0.8851,0.8528,0.8593,1343200.0],["2020-04-21",0.8463,0.8528,0.8011,0.8463,1872300.0],["2020-04-22",0.8528,0.8657,0.8463,0.8528,864300.0],["2020-04-23",0.8528,0.9239,0.8399,0.8463,1142600.0],["2020-04-24",0.8593,0.8593,0.73,0.7882,2701100.0],["2020-04-27",0.7882,0.8076,0.7753,0.7947,1208000.0],["2020-04-28",0.8399,0.9045,0.8399,0.8851,4470700.0],["2020-04-29",0.9239,1.0789,0.9239,1.0725,5455500.0],["2020-04-30",1.0143,1.0337,0.9562,1.0337,3118000.0],["2020-05-01",0.9885,1.0014,0.9368,0.9432,1260200.0],["2020-05-04",0.9251,0.9575,0.9057,0.9316,2018600.0],["2020-05-05",0.951,0.9769,0.8928,0.9057,1751800.0],["2020-05-06",0.8928,0.9057,0.8604,0.8928,1440500.0],["2020-05-07",0.8798,0.9316,0.8798,0.9187,1925700.0],["2020-05-08",0.9445,0.9575,0.9187,0.9445,1924100.0],["2020-05-11",0.8993,0.9187,0.8734,0.8863,2286400.0],["2020-05-12",0.8734,0.8928,0.841,0.8475,2258300.0],["2020-05-13",0.854,0.854,0.7828,0.7957,1689700.0],["2020-05-14",0.7828,0.8928,0.7699,0.8928,2907400.0],["2020-05-15",0.854,0.8993,0.841,0.8604,1693900.0],["2020-05-18",0.8928,0.9251,0.8863,0.9187,2911000.0],["2020-05-19",0.9316,0.9769,0.9122,0.9575,2300700.0],["2020-05-20",0.9769,0.9769,0.9381,0.951,1985400.0],["2020-05-21",0.9575,1.0028,0.9316,0.9704,2404100.0],["2020-05-22",0.9575,1.0092,0.9251,0.951,1075100.0],["2020-05-26",1.0286,1.0545,1.0028,1.0028,3522800.0],["2020-05-27",1.0545,1.1386,1.0351,1.1257,3145100.0],["2020-05-28",1.1386,1.1645,1.0998,1.1257,1591100.0],["2020-05-29",1.2033,1.2486,1.1774,1.2227,3596800.0],["2020-06-01",1.2551,1.268,1.2098,1.2163,1304400.0],["2020-06-02",1.2486,1.3068,1.2421,1.3004,1727800.0],["2020-06-03",1.3845,1.4103,1.3068,1.3392,3178700.0],["2020-06-04",1.2874,1.3262,1.2615,1.3068,3672300.0],["2020-06-05",1.3909,1.4427,1.3327,1.3651,3049500.0],["2020-06-08",1.4492,1.6238,1.4427,1.6174,3567800.0],["2020-06-09",1.5074,1.5785,1.4944,1.5656,3362900.0],["2020-06-10",1.5591,1.5656,1.4815,1.488,2329200.0],["2020-06-11",1.3651,1.378,1.2615,1.2874,2413000.0],["2020-06-12",1.3845,1.4168,1.3327,1.3651,2126400.0],["2020-06-15",1.268,1.3456,1.2551,1.3262,3290000.0],["2020-06-16",1.378,1.4362,1.3521,1.3845,2745600.0],["2020-06-17",1.3845,1.3845,1.3456,1.3586,1439600.0],["2020-06-18",1.3004,1.3909,1.3004,1.378,1430300.0],["2020-06-19",1.4103,1.4103,1.3456,1.3586,1186400.0],["2020-06-22",1.3586,1.3845,1.3392,1.3586,1197500.0],["2020-06-23",1.3974,1.4492,1.3845,1.3974,1532700.0],["2020-06-24",1.3909,1.3909,1.3198,1.3327,1000500.0],["2020-06-25",1.3392,1.3586,1.2939,1.3456,2694300.0],["2020-06-26",1.3068,1.3198,1.2357,1.2486,1669100.0],["2020-06-29",1.2745,1.2874,1.2227,1.2357,1674600.0],["2020-06-30",1.2227,1.281,1.2163,1.268,1242400.0],["2020-07-01",1.2874,1.3004,1.2551,1.268,1939700.0],["2020-07-02",1.2874,1.3456,1.2874,1.2939,1344500.0],["2020-07-06",1.3392,1.3845,1.3262,1.3392,2657000.0],["2020-07-07",1.3327,1.3586,1.2939,1.2939,1406300.0],["2020-07-08",1.3456,1.3715,1.3456,1.3521,1182000.0],["2020-07-09",1.378,1.378,1.3133,1.3198,1418100.0],["2020-07-10",1.3068,1.3521,1.3068,1.3521,615500.0],["2020-07-13",1.4233,1.4686,1.378,1.378,2687300.0],["2020-07-14",1.3586,1.4492,1.3456,1.4427,2005600.0],["2020-07-15",1.4427,1.4621,1.3845,1.4168,1444700.0],["2020-07-16",1.3909,1.4168,1.378,1.3909,1164200.0],["2020-07-17",1.4362,1.4362,1.3909,1.4039,1379800.0],["2020-07-20",1.3845,1.4168,1.3845,1.4039,893300.0],["2020-07-21",1.4233,1.4492,1.4039,1.4168,1586900.0],["2020-07-22",1.4427,1.488,1.4362,1.4686,1642700.0],["2020-07-23",1.4686,1.488,1.4039,1.4233,1204600.0],["2020-07-24",1.3909,1.4492,1.3845,1.4168,1060600.0],["2020-07-27",1.4492,1.5333,1.4297,1.5074,1296700.0],["2020-07-28",1.488,1.5397,1.4686,1.5203,1637100.0],["2020-07-29",1.6497,1.6885,1.598,1.6044,2007400.0],["2020-07-30",1.6044,1.6368,1.5721,1.585,1879000.0],["2020-07-31",1.5721,1.5785,1.488,1.4944,1546500.0],["2020-08-03",1.5203,1.5785,1.4944,1.5527,1805200.0],["2020-08-04",1.5203,1.5527,1.4815,1.5333,1012200.0],["2020-08-05",1.5785,1.6238,1.5656,1.5785,1668800.0],["2020-08-06",1.5656,1.6109,1.5591,1.5591,1481300.0],["2020-08-07",1.5268,1.5527,1.5074,1.5333,1202900.0],["2020-08-10",1.6368,1.6691,1.6174,1.6174,1719900.0],["2020-08-11",1.6432,1.6756,1.6238,1.6368,721700.0],["2020-08-12",1.6368,1.6432,1.5785,1.6044,794500.0],["2020-08-13",1.6044,1.6432,1.6044,1.6238,758400.0],["2020-08-14",1.6368,1.6368,1.585,1.6174,594000.0],["2020-08-17",1.6238,1.6432,1.598,1.6174,511000.0],["2020-08-18",1.7144,1.7662,1.695,1.7338,2167100.0],["2020-08-19",1.7468,1.7726,1.7273,1.7338,2499900.0],["2020-08-20",1.6691,1.7144,1.6562,1.6885,1057700.0],["2020-08-21",1.6691,1.6691,1.6174,1.6432,879100.0],["2020-08-24",1.6756,1.695,1.6562,1.6626,525900.0],["2020-08-25",1.6626,1.7273,1.6174,1.7144,1532200.0],["2020-08-26",1.7209,1.7468,1.6368,1.6626,997200.0],["2020-08-27",1.7079,1.7209,1.6562,1.7144,1124000.0],["2020-08-28",1.7144,1.8114,1.7144,1.7791,1239200.0],["2020-08-31",1.7532,1.8438,1.7468,1.7662,2368400.0],["2020-09-01",1.8309,1.8697,1.8114,1.8373,1267400.0],["2020-09-02",1.8567,1.8567,1.7662,1.8114,1520100.0],["2020-09-03",1.8309,1.8567,1.7856,1.8373,2713600.0],["2020-09-04",1.8373,1.8503,1.7597,1.8114,2416400.0],["2020-09-08",1.7532,1.8179,1.7079,1.7856,1028000.0],["2020-09-09",1.8632,1.9214,1.8567,1.8891,3150100.0],["2020-09-10",1.8891,1.9473,1.8373,1.8373,2863800.0],["2020-09-11",1.8697,1.9732,1.8697,1.9344,3091300.0],["2020-09-14",1.9667,2.0055,1.9279,1.9926,3203100.0],["2020-09-15",1.9732,2.0508,1.9732,2.0443,2872800.0],["2020-09-16",2.0055,2.0249,1.9732,2.0055,2256500.0],["2020-09-17",1.9732,2.0767,1.9602,2.0767,1994800.0],["2020-09-18",2.0443,2.0702,1.9667,1.9732,2045200.0],["2020-09-21",2.0443,2.0443,1.902,1.9279,2076900.0],["2020-09-22",1.9797,2.0314,1.9602,1.9926,3538300.0],["2020-09-23",1.9473,1.9797,1.8632,1.8697,3375000.0],["2020-09-24",1.8373,1.8891,1.805,1.8761,3931700.0],["2020-09-25",1.805,1.8567,1.7856,1.8567,2313600.0],["2020-09-28",1.8955,1.9085,1.792,1.8114,1527000.0],["2020-09-29",1.805,1.8309,1.7468,1.7468,2302900.0],["2020-09-30",1.8955,1.9538,1.8761,1.902,2009800.0],["2020-10-01",1.9085,1.915,1.8567,1.8826,1797000.0],["2020-10-02",1.8567,1.9408,1.8438,1.9214,1479600.0],["2020-10-05",1.9473,2.0638,1.9473,2.0573,1736700.0],["2020-10-06",2.0702,2.0832,2.0055,2.0443,2109000.0],["2020-10-07",2.0767,2.122,2.0638,2.0961,1969400.0],["2020-10-08",2.0638,2.0896,2.0443,2.0638,1901500.0],["2020-10-09",2.1155,2.1349,2.0508,2.0832,1824700.0],["2020-10-12",2.0832,2.0961,2.0379,2.0443,1180100.0],["2020-10-13",2.0443,2.1349,2.0185,2.1284,3156700.0],["2020-10-14",2.1349,2.1479,2.0961,2.122,3052500.0],["2020-10-15",2.1414,2.2514,2.1284,2.2449,3025600.0],["2020-10-16",2.2514,2.2967,2.1931,2.2514,3569800.0],["2020-10-19",2.2708,2.329,2.2578,2.2708,3631300.0],["2020-10-20",2.2643,2.4196,2.2643,2.3808,2338200.0],["2020-10-21",2.3743,2.4325,2.3678,2.4066,2062900.0],["2020-10-22",2.439,2.4907,2.4196,2.4196,1684600.0],["2020-10-23",2.439,2.4778,2.3937,2.4649,1654200.0],["2020-10-26",2.4519,2.4713,2.3937,2.4325,2611200.0],["2020-10-27",2.4778,2.5101,2.4196,2.4325,2425400.0],["2020-10-28",2.3808,2.3872,2.3096,2.3096,3794500.0],["2020-10-29",2.3096,2.4066,2.2967,2.3678,2572600.0],["2020-10-30",2.3484,2.3613,2.2902,2.3096,1847300.0],["2020-11-02",2.3225,2.3484,2.2902,2.3355,1105000.0],["2020-11-03",2.426,2.5166,2.4066,2.4972,2149900.0],["2020-11-04",2.4455,2.4649,2.3937,2.4325,1656500.0],["2020-11-05",2.3678,2.4649,2.3613,2.4519,3819200.0],["2020-11-06",2.4519,2.5231,2.4519,2.5101,1605100.0],["2020-11-09",2.6137,2.6201,2.4907,2.4907,1964800.0],["2020-11-10",2.4972,2.536,2.3678,2.3743,1642600.0],["2020-11-11",2.4196,2.4325,2.3743,2.3872,1416200.0],["2020-11-12",2.3613,2.3937,2.2837,2.2902,1967900.0],["2020-11-13",2.3161,2.3484,2.2643,2.3031,1281900.0],["2020-11-16",2.329,2.3549,2.3096,2.3419,1323900.0],["2020-11-17",2.3225,2.426,2.3096,2.4066,1027300.0],["2020-11-18",2.4066,2.4066,2.3549,2.3613,991100.0],["2020-11-19",2.4066,2.4649,2.3808,2.4584,1435600.0],["2020-11-20",2.4325,2.4519,2.3937,2.3937,1170700.0],["2020-11-23",2.4713,2.5425,2.4649,2.536,1648800.0],["2020-11-24",2.5878,2.7172,2.5813,2.7172,1899000.0],["2020-11-25",2.7495,2.8401,2.7172,2.8271,2142400.0],["2020-11-27",2.9242,2.9436,2.866,2.8983,1965300.0],["2020-11-30",2.8983,2.8983,2.8142,2.8142,1722000.0],["2020-12-01",2.9177,2.9954,2.9113,2.9565,2552300.0],["2020-12-02",2.9177,2.9759,2.8724,2.9695,1575100.0],["2020-12-03",2.9565,2.9824,2.8724,2.8854,3852100.0],["2020-12-04",3.0795,3.2606,3.0795,3.2606,3508500.0],["2020-12-07",3.2735,3.3318,3.2412,3.3059,2790200.0],["2020-12-08",3.2541,3.2994,3.2024,3.2865,2207000.0],["2020-12-09",3.4094,3.4223,3.1894,3.1959,2074000.0],["2020-12-10",3.39,3.6682,3.3835,3.6552,7082300.0],["2020-12-11",3.5582,3.6229,3.5,3.597,4374200.0],["2020-12-14",3.5,3.5258,3.39,3.4417,2715800.0],["2020-12-15",3.6552,3.6617,3.5129,3.5582,3460400.0],["2020-12-16",3.5194,3.6035,3.4417,3.6035,2560000.0],["2020-12-17",3.7199,3.7393,3.6552,3.7135,2506800.0],["2020-12-18",3.8493,3.8817,3.7976,3.8299,5052800.0],["2020-12-21",3.8558,3.927,3.8234,3.8623,3505300.0],["2020-12-22",3.8105,3.817,3.6941,3.7652,2327600.0],["2020-12-23",3.7717,3.8364,3.7393,3.7976,1475500.0],["2020-12-24",3.7911,3.817,3.7588,3.7782,409800.0],["2020-12-28",3.8234,3.8299,3.7329,3.7782,1540300.0],["2020-12-29",3.927,4.0693,3.8946,4.024,6044900.0],["2020-12-30",3.927,3.9852,3.9205,3.9334,2244300.0],["2020-12-31",3.9334,3.9528,3.8493,3.8493,1400500.0],["2021-01-04",4.1857,4.2634,4.0693,4.1534,3992000.0],["2021-01-05",4.1081,4.244,4.0628,4.244,4661100.0],["2021-01-06",4.2957,4.5221,4.244,4.3863,4862600.0],["2021-01-07",4.5157,4.5739,4.4769,4.5739,3828200.0],["2021-01-08",4.5286,4.6192,4.4186,4.6192,5622800.0],["2021-01-11",4.4769,4.5545,4.4186,4.4186,3066400.0],["2021-01-12",4.4704,4.6839,4.4575,4.5998,3588400.0],["2021-01-13",4.4898,4.5027,4.3863,4.3992,3219300.0],["2021-01-14",4.5157,4.6515,4.4963,4.6257,4566100.0],["2021-01-15",4.4186,4.4251,4.1469,4.1469,6235800.0],["2021-01-19",4.0175,4.0305,3.914,3.9658,3357900.0],["2021-01-20",4.0111,4.0758,3.927,4.0175,3239200.0],["2021-01-21",4.0822,4.1146,3.9658,4.0046,2529000.0],["2021-01-22",3.9011,4.0175,3.8752,3.9981,3382100.0],["2021-01-25",3.9852,3.9852,3.7846,3.8623,2698600.0],["2021-01-26",4.0628,4.0758,3.927,3.9464,3382200.0],["2021-01-27",3.8234,3.9334,3.7329,3.7587,5387300.0],["2021-01-28",3.7199,3.9528,3.7135,3.927,4197400.0],["2021-01-29",3.7588,3.7846,3.5647,3.5647,4199500.0],["2021-02-01",3.707,3.7588,3.6229,3.7329,2464100.0],["2021-02-02",3.7458,3.7652,3.6488,3.6746,2150500.0],["2021-02-03",3.8105,3.8234,3.7135,3.7264,2327500.0],["2021-02-04",3.7976,3.7976,3.6682,3.6811,2032700.0],["2021-02-05",3.7652,4.0305,3.7523,3.9787,3800300.0],["2021-02-08",4.1922,4.2504,4.1146,4.1793,4115300.0],["2021-02-09",4.1599,4.3022,4.0952,4.244,5313000.0],["2021-02-10",4.2698,4.2892,4.1081,4.1081,3040700.0],["2021-02-11",4.1275,4.1469,3.9205,3.9464,3171900.0],["2021-02-12",3.9852,4.0758,3.914,3.9464,2888300.0],["2021-02-16",3.9658,4.0822,3.9399,3.9852,3215200.0],["2021-02-17",3.9658,4.0563,3.9205,4.0369,4086800.0],["2021-02-18",4.0563,4.1275,3.9593,4.0305,3997200.0],["2021-02-19",4.0563,4.2051,4.0563,4.1922,3146400.0],["2021-02-22",3.9916,4.3087,3.9658,4.2051,4515500.0],["2021-02-23",4.2246,4.244,4.0563,4.2051,3940500.0],["2021-02-24",4.2957,4.438,4.2698,4.4122,4038900.0],["2021-02-25",4.3604,4.4057,3.9981,4.024,5462800.0],["2021-02-26",4.0305,4.0434,3.7458,3.7846,6372900.0],["2021-03-01",3.9075,3.9722,3.8364,3.8881,4051300.0],["2021-03-02",3.7846,3.9658,3.7588,3.9464,3060500.0],["2021-03-03",4.0369,4.0758,3.8364,4.0305,4521100.0],["2021-03-04",4.1663,4.2634,3.9334,3.9787,6367700.0],["2021-03-05",4.0046,4.2181,3.9658,4.1793,5680700.0],["2021-03-08",4.1663,4.244,4.0175,4.0369,4008500.0],["2021-03-09",3.8752,3.9593,3.7588,3.8817,5400500.0],["2021-03-10",3.8817,3.927,3.7782,3.8687,4046000.0],["2021-03-11",4.1728,4.3345,4.134,4.3345,4961900.0],["2021-03-12",4.244,4.3475,4.1793,4.3475,3664100.0],["2021-03-15",4.2892,4.2957,4.0758,4.0887,2660900.0],["2021-03-16",4.2957,4.3281,4.2181,4.2375,2997100.0],["2021-03-17",4.2246,4.341,4.1922,4.341,2519700.0],["2021-03-18",4.3798,4.5221,4.2246,4.2504,4908200.0],["2021-03-19",4.2828,4.2828,4.1404,4.1534,4999500.0],["2021-03-22",4.0111,4.1081,3.927,4.0887,5661300.0],["2021-03-23",4.0822,4.1081,3.8687,3.8946,4108800.0],["2021-03-24",3.9399,4.0305,3.7911,3.817,3316000.0],["2021-03-25",3.8299,3.914,3.7393,3.804,4619400.0],["2021-03-26",3.9399,4.0046,3.804,3.9722,6209100.0],["2021-03-29",3.9593,4.1016,3.9528,4.0822,4474600.0],["2021-03-30",4.0693,4.1663,3.9981,4.1534,3745000.0],["2021-03-31",4.1922,4.3539,4.1793,4.3345,4078600.0],["2021-04-01",4.341,4.341,4.1275,4.1663,2922200.0],["2021-04-05",4.2892,4.3539,4.2828,4.3151,2147600.0],["2021-04-06",4.438,4.561,4.438,4.5157,3253300.0],["2021-04-07",4.5416,4.6321,4.4963,4.5545,3489000.0],["2021-04-08",4.7227,4.768,4.6451,4.7421,3903900.0],["2021-04-09",4.7227,4.9233,4.658,4.9038,7477100.0],["2021-04-12",5.0074,5.0268,4.8327,4.9038,3915500.0],["2021-04-13",4.9168,5.1109,4.878,5.0591,4084300.0],["2021-04-14",5.0915,5.3502,5.0915,5.292,5536900.0],["2021-04-15",5.3955,5.4279,5.3308,5.3696,3202200.0],["2021-04-16",5.3696,5.5378,5.2079,5.5249,3187000.0],["2021-04-19",5.4667,5.5573,5.4214,5.5055,3384700.0],["2021-04-20",5.5573,5.5637,5.3502,5.4149,4546300.0],["2021-04-21",5.3955,5.5637,5.2985,5.5314,2421900.0],["2021-04-22",5.5508,5.8419,5.5443,5.7837,4987700.0],["2021-04-23",5.6996,5.7837,5.5767,5.7319,5272000.0],["2021-04-26",5.8678,6.1072,5.8678,6.0942,5456600.0],["2021-04-27",6.0295,6.1266,5.926,6.0101,4416000.0],["2021-04-28",6.0425,6.2042,6.0295,6.1654,3115700.0],["2021-04-29",6.256,6.2754,5.9195,6.0683,4604500.0],["2021-04-30",5.9131,5.9648,5.8031,5.8354,4546800.0],["2021-05-03",5.6672,5.7772,5.6349,5.6737,5563400.0],["2021-05-04",5.6608,5.9454,5.6349,5.7902,6233300.0],["2021-05-05",5.9972,6.0878,5.9519,6.0489,5593800.0],["2021-05-06",6.1913,6.2689,6.0489,6.243,4600500.0],["2021-05-07",6.2948,6.353,6.1977,6.3207,3991400.0],["2021-05-10",6.6635,6.6829,6.353,6.3659,5317100.0],["2021-05-11",6.1913,6.5083,6.1395,6.4953,5115300.0],["2021-05-12",6.4698,6.5091,6.0834,6.1031,6339800.0],["2021-05-13",5.9328,6.09,5.8411,5.8935,5630600.0],["2021-05-14",5.8804,5.9459,5.7102,5.8019,4880900.0],["2021-05-17",5.8215,6.0376,5.8215,6.0114,4388800.0],["2021-05-18",6.1162,6.2013,6.031,6.1489,4471500.0],["2021-05-19",5.8673,5.9263,5.7233,5.8084,5652700.0],["2021-05-20",5.887,5.9001,5.756,5.8477,2567800.0],["2021-05-21",5.7953,5.8608,5.5661,5.5792,4741800.0],["2021-05-24",5.4613,5.5923,5.4351,5.5661,3356400.0],["2021-05-25",5.6185,5.625,5.35,5.4024,2996900.0],["2021-05-26",5.3566,5.5465,5.3435,5.5203,5146400.0],["2021-05-27",5.6316,5.7102,5.5989,5.625,3303400.0],["2021-05-28",5.5923,5.6447,5.481,5.5858,3492600.0],["2021-06-01",5.9066,6.0507,5.8739,6.0441,3738500.0],["2021-06-02",5.9263,6.0769,5.9066,6.0049,3470800.0],["2021-06-03",5.8411,5.959,5.7429,5.8739,3119300.0],["2021-06-04",5.9656,5.9787,5.8346,5.9263,3019300.0],["2021-06-07",5.7626,5.8019,5.7102,5.7364,4225300.0],["2021-06-08",5.756,5.8019,5.6774,5.7102,3639600.0],["2021-06-09",5.6709,5.8215,5.625,5.7691,3940800.0],["2021-06-10",5.8019,5.8542,5.7429,5.7888,3604000.0],["2021-06-11",5.887,5.9066,5.7757,5.828,3076100.0],["2021-06-14",5.887,5.8935,5.7888,5.8084,3188700.0],["2021-06-15",5.7757,5.815,5.612,5.7691,4300000.0],["2021-06-16",5.6774,5.6905,5.4351,5.4875,6855900.0],["2021-06-17",5.4548,5.4679,5.1929,5.219,4485200.0],["2021-06-18",5.3238,5.3762,5.2452,5.3173,4011300.0],["2021-06-21",5.3107,5.5006,5.3042,5.4875,3659900.0],["2021-06-22",5.553,5.5989,5.4744,5.5858,3259900.0],["2021-06-23",5.6381,5.7495,5.6316,5.684,3087100.0],["2021-06-24",5.7691,5.9852,5.7233,5.9394,3567900.0],["2021-06-25",5.9721,6.0638,5.6971,5.7102,10737400.0],["2021-06-28",5.7888,5.7888,5.5923,5.6774,3006100.0],["2021-06-29",5.8084,5.9394,5.756,5.9132,3404400.0],["2021-06-30",5.8608,5.8673,5.6578,5.7495,4624700.0],["2021-07-01",5.8673,5.8673,5.5858,5.6381,2878900.0],["2021-07-02",5.7167,5.8477,5.6774,5.8411,2962900.0],["2021-07-06",5.7036,5.7298,5.5334,5.5661,4276000.0],["2021-07-07",5.7233,5.7888,5.625,5.7691,6670000.0],["2021-07-08",5.5137,5.5792,5.4024,5.4744,5028900.0],["2021-07-09",5.5727,5.6643,5.5137,5.625,2131600.0],["2021-07-12",5.5596,5.9132,5.5334,5.9132,3395800.0],["2021-07-13",5.9656,6.0114,5.8346,5.9394,2723700.0],["2021-07-14",6.0114,6.0834,5.7888,5.8346,4046000.0],["2021-07-15",5.9328,6.0376,5.8084,5.9132,3245900.0],["2021-07-16",5.9066,5.9066,5.6774,5.7167,2839700.0],["2021-07-19",5.409,5.4679,5.3369,5.4679,5215300.0],["2021-07-20",5.4548,5.5923,5.35,5.5596,3021500.0],["2021-07-21",5.5661,5.7429,5.5596,5.7298,2349300.0],["2021-07-22",5.7298,5.7953,5.6316,5.7429,2605200.0],["2021-07-23",5.8215,5.8673,5.684,5.7298,3155300.0],["2021-07-26",5.8804,6.0507,5.8804,5.9852,4166100.0],["2021-07-27",5.9328,5.959,5.8084,5.8935,5249100.0],["2021-07-28",5.9721,5.9852,5.756,5.8215,8809200.0],["2021-07-29",5.9459,6.2799,5.9328,6.2144,14327300.0],["2021-07-30",6.09,6.1031,5.8084,5.828,6320900.0],["2021-08-02",5.9132,5.9394,5.8019,5.815,4033700.0],["2021-08-03",5.7691,5.8608,5.6316,5.815,4615100.0],["2021-08-04",5.8608,5.9066,5.7888,5.8804,4368300.0],["2021-08-05",5.7953,5.8084,5.5596,5.6054,7996000.0],["2021-08-06",5.7268,5.7403,5.5717,5.5852,3645400.0],["2021-08-09",5.4638,5.6391,5.403,5.5852,7171200.0],["2021-08-10",5.6054,5.774,5.5582,5.6931,4131400.0],["2021-08-11",5.8145,5.8347,5.6661,5.7066,3302100.0],["2021-08-12",5.6594,5.7133,5.5784,5.5784,2811100.0],["2021-08-13",5.5177,5.538,5.43,5.4772,2467600.0],["2021-08-16",5.3086,5.3491,5.2412,5.2749,5293400.0],["2021-08-17",5.2681,5.2816,5.0186,5.14,4082500.0],["2021-08-18",5.0253,5.0995,4.9039,4.9039,4798700.0],["2021-08-19",4.6206,4.688,4.5599,4.6003,5812300.0],["2021-08-20",4.6273,4.6745,4.5261,4.6138,3855300.0],["2021-08-23",4.6678,4.688,4.5936,4.6071,2504800.0],["2021-08-24",4.8836,4.9781,4.8162,4.9376,3237000.0],["2021-08-25",4.9309,4.9309,4.8162,4.8634,4522700.0],["2021-08-26",4.8297,4.8634,4.6678,4.6745,2275700.0],["2021-08-27",4.7825,4.8836,4.742,4.8499,2965800.0],["2021-08-30",4.8162,4.8229,4.7353,4.7555,2198200.0],["2021-08-31",4.7015,4.7083,4.5127,4.5464,4023200.0],["2021-09-01",4.4047,4.6273,4.3643,4.5396,4952400.0],["2021-09-02",4.5734,4.6071,4.4587,4.4654,4376700.0],["2021-09-03",4.5734,4.5801,4.4519,4.4924,3176800.0],["2021-09-07",4.4924,4.5666,4.4115,4.4115,1856800.0],["2021-09-08",4.3305,4.3508,4.2226,4.2293,4806200.0],["2021-09-09",4.3238,4.4587,4.2361,4.425,8662300.0],["2021-09-10",4.4789,4.5666,4.3238,4.3305,3378000.0],["2021-09-13",4.425,4.425,4.3103,4.3238,3017400.0],["2021-09-14",4.3575,4.371,4.2226,4.2563,2352500.0],["2021-09-15",4.2361,4.3373,4.2091,4.2901,3419300.0],["2021-09-16",4.1214,4.1349,3.9933,4.0,3723000.0],["2021-09-17",3.8921,3.9123,3.7707,3.8044,3744500.0],["2021-09-20",3.6492,3.6965,3.5346,3.6627,5192400.0],["2021-09-21",3.629,3.6762,3.5143,3.6492,4130100.0],["2021-09-22",3.9056,3.973,3.7032,3.7369,6741700.0],["2021-09-23",3.6627,3.8786,3.6627,3.8044,4449500.0],["2021-09-24",3.6695,3.7437,3.6425,3.6627,3412300.0],["2021-09-27",3.656,3.8179,3.6358,3.7639,3984300.0],["2021-09-28",3.6695,3.7032,3.4401,3.4469,6462200.0],["2021-09-29",3.4941,3.5278,3.4132,3.4671,5588100.0],["2021-09-30",3.6358,3.6897,3.5481,3.5481,6136200.0],["2021-10-01",3.602,3.7032,3.5548,3.6762,5122600.0],["2021-10-04",3.575,3.6155,3.4334,3.4401,3580000.0],["2021-10-05",3.4671,3.5143,3.3862,3.4469,4755700.0],["2021-10-06",3.3187,3.4401,3.285,3.4334,6478500.0],["2021-10-07",3.3727,3.4941,3.3659,3.3794,6356600.0],["2021-10-08",3.5143,3.575,3.4739,3.4806,4683600.0],["2021-10-11",3.5481,3.5885,3.4334,3.4334,3141300.0],["2021-10-12",3.4469,3.4806,3.3929,3.4334,1899000.0],["2021-10-13",3.3727,3.4132,3.3457,3.3794,4154900.0],["2021-10-14",3.3997,3.4266,3.2917,3.3255,3022600.0],["2021-10-15",3.3457,3.4536,3.3322,3.4064,3379500.0],["2021-10-18",3.2715,3.285,3.2041,3.2445,3681500.0],["2021-10-19",3.2108,3.2175,3.0691,3.1164,5687500.0],["2021-10-20",3.0826,3.1636,3.0624,3.1164,5237400.0],["2021-10-21",2.9882,3.0017,2.8668,2.9815,5482800.0],["2021-10-22",3.0152,3.0422,2.887,3.0084,6102700.0],["2021-10-25",3.0422,3.1906,3.0287,3.1838,4215800.0],["2021-10-26",3.1096,3.1096,2.9477,2.9612,5934800.0],["2021-10-27",3.0557,3.0691,2.9545,2.968,5536900.0],["2021-10-28",2.9275,2.9545,2.8803,2.8938,4080900.0],["2021-10-29",2.8128,2.8331,2.7319,2.7521,6182800.0],["2021-11-01",2.7589,2.8061,2.7116,2.7656,4864700.0],["2021-11-02",2.7184,2.7319,2.6374,2.6847,4486300.0],["2021-11-03",2.6644,2.7184,2.6105,2.6577,6824000.0],["2021-11-04",2.5902,2.597,2.4823,2.5767,6743100.0],["2021-11-05",2.5767,2.6172,2.5498,2.6105,4141900.0],["2021-11-08",2.6105,2.7251,2.6105,2.6577,3436300.0],["2021-11-09",2.7049,2.7319,2.6037,2.6374,3717200.0],["2021-11-10",2.6374,2.6509,2.5632,2.597,3286000.0],["2021-11-11",2.7858,2.8668,2.7656,2.8263,5281500.0],["2021-11-12",2.7791,2.887,2.7723,2.7926,2702200.0],["2021-11-15",2.7858,2.8061,2.7049,2.7386,1673500.0],["2021-11-16",2.6981,2.7049,2.597,2.6037,3957800.0],["2021-11-17",2.6105,2.6509,2.5363,2.5632,4889500.0],["2021-11-18",2.4823,2.5093,2.4014,2.4081,4391700.0],["2021-11-19",2.5565,2.597,2.4823,2.5632,4816600.0],["2021-11-22",2.6239,2.6981,2.6037,2.6172,3553100.0],["2021-11-23",2.7521,2.7723,2.6644,2.7251,3987700.0],["2021-11-24",2.7386,2.7993,2.7251,2.7656,2567600.0],["2021-11-26",2.7116,2.7116,2.6307,2.6981,3035900.0],["2021-11-29",2.7656,2.7858,2.6914,2.6981,3097600.0],["2021-11-30",2.6847,2.7319,2.5565,2.5902,3992200.0],["2021-12-01",2.6509,2.7251,2.543,2.5498,5472900.0],["2021-12-02",2.6172,2.7858,2.6172,2.7791,4196500.0],["2021-12-03",2.8128,2.8465,2.6914,2.7521,3387100.0],["2021-12-06",2.7656,2.8668,2.7251,2.8398,2997900.0],["2021-12-07",2.9545,3.0017,2.9207,2.9342,4700000.0],["2021-12-08",2.9815,3.0219,2.9275,2.9477,1920500.0],["2021-12-09",2.8938,2.968,2.8803,2.9477,2275600.0],["2021-12-10",2.9073,2.914,2.8398,2.9073,2739900.0],["2021-12-13",2.9949,3.0017,2.8803,2.941,3190800.0],["2021-12-14",2.9477,2.9747,2.86,2.8668,2971600.0],["2021-12-15",2.9275,2.9342,2.7791,2.8533,5166100.0],["2021-12-16",2.9275,3.0422,2.9207,3.0219,4395500.0],["2021-12-17",2.9747,3.0219,2.9342,2.9882,3603500.0],["2021-12-20",2.8263,2.8398,2.7454,2.7521,4941900.0],["2021-12-21",2.8061,2.9005,2.8061,2.887,2149400.0],["2021-12-22",2.8668,2.9207,2.8398,2.914,1909600.0],["2021-12-23",2.9005,2.9207,2.8533,2.9073,1547400.0],["2021-12-27",2.9342,2.9545,2.8803,2.9545,2134000.0],["2021-12-28",2.9207,2.9815,2.914,2.9545,2095200.0],["2021-12-29",2.9545,2.968,2.914,2.9207,1802500.0],["2021-12-30",2.9815,3.0287,2.9747,3.0017,2122800.0],["2021-12-31",2.9815,3.0084,2.9342,2.9949,1120400.0],["2022-01-03",2.9612,2.9882,2.8938,2.9073,2155500.0],["2022-01-04",2.8465,2.8938,2.8263,2.8533,2493100.0],["2022-01-05",2.8263,2.8938,2.7656,2.7723,4842900.0],["2022-01-06",2.8263,2.8263,2.7386,2.7386,2575600.0],["2022-01-07",2.7481,2.8978,2.7481,2.891,1910500.0],["2022-01-10",2.959,2.993,2.8978,2.9522,2710100.0],["2022-01-11",3.0338,3.0406,2.9658,3.0134,2151500.0],["2022-01-12",3.1223,3.2311,3.0815,3.2175,4101900.0],["2022-01-13",3.2175,3.2515,3.1767,3.1903,2467900.0],["2022-01-14",3.1223,3.1767,3.1087,3.1427,2281200.0],["2022-01-18",3.1223,3.1563,3.0679,3.1087,2949300.0],["2022-01-19",3.2719,3.3127,3.2311,3.2583,2873100.0],["2022-01-20",3.3672,3.3808,3.2515,3.2583,3859400.0],["2022-01-21",3.2855,3.2855,3.1699,3.1835,6049000.0],["2022-01-24",3.1019,3.1835,3.0542,3.1835,6705000.0],["2022-01-25",3.1835,3.1971,3.0883,3.1631,4164700.0],["2022-01-26",3.1903,3.3399,3.1767,3.2311,4949000.0],["2022-01-27",3.2991,3.3672,3.1903,3.2515,4702100.0],["2022-01-28",3.2991,3.3263,3.1563,3.2107,5914100.0],["2022-01-31",3.2243,3.2583,3.1903,3.2447,2629200.0],["2022-02-01",3.2583,3.442,3.2515,3.442,3106700.0],["2022-02-02",3.4488,3.4692,3.3808,3.442,2524600.0],["2022-02-03",3.4148,3.4692,3.3672,3.374,3000300.0],["2022-02-04",3.3331,3.3808,3.2991,3.374,2454700.0],["2022-02-07",3.4624,3.5576,3.442,3.5304,3896800.0],["2022-02-08",3.4964,3.5848,3.4828,3.5848,2776600.0],["2022-02-09",3.5644,3.6597,3.5304,3.6461,2675900.0],["2022-02-10",3.7277,3.8161,3.5984,3.6188,7422200.0],["2022-02-11",3.6188,3.6869,3.5576,3.5848,4395000.0],["2022-02-14",3.6188,3.6256,3.5168,3.5984,4775700.0],["2022-02-15",3.4556,3.476,3.3876,3.4556,4591400.0],["2022-02-16",3.4828,3.5304,3.4692,3.51,3089400.0],["2022-02-17",3.4216,3.4284,3.2379,3.2583,4387900.0],["2022-02-18",3.2923,3.2991,3.2175,3.2243,4002600.0],["2022-02-22",3.2583,3.3263,3.2379,3.3059,6318400.0],["2022-02-23",3.2651,3.2787,3.1699,3.1903,5909900.0],["2022-02-24",3.0202,3.0951,2.9522,3.0883,8475600.0],["2022-02-25",3.1223,3.2719,3.1223,3.2583,4898200.0],["2022-02-28",3.2107,3.3059,3.1971,3.2991,2920700.0],["2022-03-01",3.3059,3.4692,3.3059,3.3604,3783500.0],["2022-03-02",3.3876,3.6188,3.3808,3.6052,8774100.0],["2022-03-03",3.7141,3.8365,3.6801,3.8161,9080900.0],["2022-03-04",3.7481,3.8705,3.7209,3.8637,7652900.0],["2022-03-07",4.0406,4.061,3.7957,3.8093,9724200.0],["2022-03-08",3.8229,3.8365,3.6529,3.6733,12027000.0],["2022-03-09",3.6733,3.7753,3.6324,3.7685,5778600.0],["2022-03-10",3.6188,3.7209,3.5032,3.7073,7675200.0],["2022-03-11",3.6733,3.6869,3.4284,3.4352,6666100.0],["2022-03-14",3.4352,3.4352,3.1699,3.2107,8416300.0],["2022-03-15",3.1495,3.1563,3.0406,3.0542,6902300.0],["2022-03-16",3.1699,3.2379,3.0679,3.1631,6110000.0],["2022-03-17",3.2515,3.4556,3.2243,3.442,6526400.0],["2022-03-18",3.4216,3.5236,3.3944,3.4964,7534600.0],["2022-03-21",3.5848,3.6529,3.5508,3.5848,6099500.0],["2022-03-22",3.6393,3.6393,3.5032,3.5576,5445500.0],["2022-03-23",3.5916,3.7617,3.5916,3.6597,6319000.0],["2022-03-24",3.6461,3.7617,3.612,3.7345,7253600.0],["2022-03-25",3.7685,3.8501,3.7005,3.7957,9345500.0],["2022-03-28",3.7481,3.7617,3.6733,3.7141,5709300.0],["2022-03-29",3.6937,3.7685,3.6256,3.7005,5461000.0],["2022-03-30",3.7277,3.8161,3.7073,3.7821,7476400.0],["2022-03-31",3.8161,3.8909,3.6733,3.6869,6324600.0],["2022-04-01",3.7481,3.8297,3.7005,3.7957,4815300.0],["2022-04-04",3.8841,3.9522,3.8229,3.8841,5897600.0],["2022-04-05",3.8433,3.8977,3.7141,3.7141,6870300.0],["2022-04-06",3.6529,3.6801,3.5236,3.5712,5946500.0],["2022-04-07",3.5644,3.612,3.4828,3.5848,4687500.0],["2022-04-08",3.6052,3.7073,3.5576,3.6869,4539400.0],["2022-04-11",3.6665,3.7549,3.6324,3.6733,4743300.0],["2022-04-12",3.7889,3.8297,3.7073,3.7277,5420000.0],["2022-04-13",3.7277,3.8569,3.7277,3.8161,5649900.0],["2022-04-14",3.7413,3.7481,3.6256,3.6324,4710100.0],["2022-04-18",3.6052,3.6256,3.5508,3.5712,5856800.0],["2022-04-19",3.5236,3.612,3.4896,3.5916,5404700.0],["2022-04-20",3.544,3.5576,3.4216,3.4896,8656700.0],["2022-04-21",3.5168,3.5372,3.1699,3.2311,10168300.0],["2022-04-22",3.3127,3.3195,3.0474,3.0815,12381000.0],["2022-04-25",2.9794,2.9998,2.823,2.9522,13303100.0],["2022-04-26",2.8842,2.891,2.7073,2.7073,9357600.0],["2022-04-27",2.8298,2.8978,2.7958,2.8366,10258300.0],["2022-04-28",2.8026,2.9386,2.7686,2.9182,7475200.0],["2022-04-29",3.0542,3.0815,2.8502,2.8638,7760500.0],["2022-05-02",2.7413,2.7549,2.6121,2.7209,9011000.0],["2022-05-03",2.7822,2.925,2.7754,2.9182,7299000.0],["2022-05-04",2.8502,3.027,2.8162,3.0202,4883800.0],["2022-05-05",2.8638,2.8774,2.6801,2.789,5494500.0],["2022-05-06",2.7209,2.8094,2.6597,2.7481,4571400.0],["2022-05-09",2.6529,2.6597,2.5645,2.5713,7044700.0],["2022-05-10",2.5509,2.5509,2.3876,2.4488,8140900.0],["2022-05-11",2.5308,2.6227,2.4743,2.4814,11466900.0],["2022-05-12",2.3683,2.3895,2.2834,2.3329,19508400.0],["2022-05-13",2.3753,2.5238,2.3753,2.4955,10793700.0],["2022-05-16",2.5167,2.5803,2.5096,2.5379,8021400.0],["2022-05-17",2.6581,2.7005,2.6086,2.651,7492000.0],["2022-05-18",2.5803,2.6015,2.4672,2.4743,6824100.0],["2022-05-19",2.5803,2.7359,2.5733,2.6864,11320700.0],["2022-05-20",2.7924,2.8631,2.75,2.8631,11519800.0],["2022-05-23",2.9409,3.0328,2.9197,3.0116,8524600.0],["2022-05-24",2.9762,3.0469,2.9267,3.0328,8241700.0],["2022-05-25",2.9904,3.0681,2.9621,3.054,7432200.0],["2022-05-26",3.0681,3.2095,3.0611,3.1954,10010400.0],["2022-05-27",3.2519,3.3297,3.2095,3.2802,7154800.0],["2022-05-31",3.2873,3.3156,3.1742,3.1954,6184800.0],["2022-06-01",3.2095,3.2731,3.1954,3.2236,5937800.0],["2022-06-02",3.3368,3.4145,3.3014,3.3438,6007100.0],["2022-06-03",3.3156,3.3509,3.2731,3.3226,6918600.0],["2022-06-06",3.3156,3.3156,3.1954,3.2166,4631100.0],["2022-06-07",3.1671,3.2166,3.1317,3.1812,4909600.0],["2022-06-08",3.1812,3.1883,3.0045,3.0257,7409700.0],["2022-06-09",2.955,2.955,2.7924,2.7924,7308800.0],["2022-06-10",2.6722,2.7783,2.644,2.7429,10677700.0],["2022-06-13",2.6157,2.6298,2.4672,2.5238,6346900.0],["2022-06-14",2.4814,2.5096,2.4248,2.4672,4562300.0],["2022-06-15",2.4814,2.545,2.4248,2.5167,9443700.0],["2022-06-16",2.4248,2.4389,2.3329,2.3895,5114400.0],["2022-06-17",2.3188,2.3258,2.2198,2.2763,10137200.0],["2022-06-21",2.3117,2.3258,2.2481,2.2622,6391200.0],["2022-06-22",2.1067,2.2057,2.0925,2.1491,13894000.0],["2022-06-23",2.1915,2.1915,2.0572,2.0996,12359500.0],["2022-06-24",2.1491,2.2057,2.0855,2.2057,12448600.0],["2022-06-27",2.2622,2.3329,2.241,2.2693,8840300.0],["2022-06-28",2.3046,2.3329,2.2339,2.2622,6877900.0],["2022-06-29",2.2763,2.2976,2.1915,2.2127,8571300.0],["2022-06-30",2.1138,2.135,2.0501,2.0713,8234400.0],["2022-07-01",2.0289,2.0713,1.9229,1.9865,11004400.0],["2022-07-05",1.8875,1.9229,1.8522,1.9229,10666100.0],["2022-07-06",1.9299,1.9512,1.838,1.8946,8364400.0],["2022-07-07",2.0077,2.0713,1.9794,2.0431,8322400.0],["2022-07-08",2.0572,2.0572,1.9794,2.0077,6312200.0],["2022-07-11",1.9017,1.937,1.8663,1.8663,6180500.0],["2022-07-12",1.8168,1.8663,1.8098,1.838,5078300.0],["2022-07-13",1.8239,1.9158,1.8098,1.8875,5913700.0],["2022-07-14",1.7956,1.8027,1.732,1.732,7902500.0],["2022-07-15",1.7461,1.838,1.7108,1.838,7695100.0],["2022-07-18",1.8663,1.9087,1.8168,1.838,6779700.0],["2022-07-19",1.8451,1.9087,1.8239,1.8805,5463000.0],["2022-07-20",1.8522,1.8875,1.8239,1.8805,3155900.0],["2022-07-21",1.8593,1.8734,1.8168,1.8734,3359100.0],["2022-07-22",1.9582,1.9653,1.838,1.8451,3206000.0],["2022-07-25",1.9087,1.937,1.8805,1.9158,3553700.0],["2022-07-26",1.9158,1.9229,1.8593,1.9229,6171200.0],["2022-07-27",1.937,2.0148,1.9087,2.0148,6670800.0],["2022-07-28",2.0713,2.0996,2.0006,2.0501,4500300.0],["2022-07-29",2.036,2.0501,2.0077,2.0431,4388000.0],["2022-08-01",1.9724,2.0218,1.9441,1.9724,4945000.0],["2022-08-02",1.9441,1.9865,1.9087,1.9653,3953200.0],["2022-08-03",1.9724,1.9724,1.9087,1.9582,3068700.0],["2022-08-04",1.937,2.0713,1.9229,2.036,5008700.0],["2022-08-05",2.0148,2.1562,2.0006,2.0996,3777600.0],["2022-08-08",2.1208,2.1632,2.1067,2.142,4987600.0],["2022-08-09",2.1279,2.1562,2.0855,2.1491,4960800.0],["2022-08-10",2.2057,2.241,2.1562,2.2269,6476200.0],["2022-08-11",2.241,2.34,2.241,2.2481,5283100.0],["2022-08-12",2.2976,2.34,2.2693,2.3117,4679400.0],["2022-08-15",2.2551,2.2622,2.1915,2.2269,5381300.0],["2022-08-16",2.2339,2.2763,2.1774,2.2481,4270900.0],["2022-08-17",2.1491,2.2763,2.142,2.2693,5619100.0],["2022-08-18",2.2339,2.2551,2.1774,2.1915,3333000.0],["2022-08-19",2.142,2.1491,2.0996,2.142,3193000.0],["2022-08-22",2.0784,2.0784,2.0289,2.0643,4006200.0],["2022-08-23",2.1067,2.2905,2.1067,2.2905,4717800.0],["2022-08-24",2.2481,2.3117,2.2127,2.2481,5883600.0],["2022-08-25",2.2481,2.2763,2.2127,2.2481,3676400.0],["2022-08-26",2.2127,2.2339,2.0996,2.1138,4706800.0],["2022-08-29",2.0855,2.135,2.0713,2.0713,2557600.0],["2022-08-30",2.0713,2.0713,1.9653,1.9653,3228300.0],["2022-08-31",1.9653,1.9653,1.9017,1.9087,3153900.0],["2022-09-01",1.8805,1.8875,1.8027,1.8663,4773900.0],["2022-09-02",1.8875,1.9229,1.838,1.8593,3529500.0],["2022-09-06",1.8663,1.8805,1.8027,1.8098,4188300.0],["2022-09-07",1.7956,1.8734,1.7391,1.8734,2882100.0],["2022-09-08",1.831,1.8522,1.7674,1.8027,5862000.0],["2022-09-09",1.8593,1.9865,1.8593,1.9794,5419500.0],["2022-09-12",2.0218,2.0289,1.9794,1.9865,2957300.0],["2022-09-13",1.937,1.9794,1.8734,1.8734,3221400.0],["2022-09-14",1.8805,1.8875,1.7886,1.8098,3677300.0],["2022-09-15",1.8027,1.831,1.7674,1.7744,4850000.0],["2022-09-16",1.7532,1.7886,1.7179,1.7603,5330000.0],["2022-09-19",1.7603,1.9087,1.7532,1.8593,7202200.0],["2022-09-20",1.8168,1.831,1.7886,1.8239,2788200.0],["2022-09-21",1.7886,1.7956,1.7249,1.732,5250400.0],["2022-09-22",1.7886,1.838,1.7674,1.831,5191700.0],["2022-09-23",1.7532,1.7603,1.7037,1.7603,6311100.0],["2022-09-26",1.7037,1.7391,1.6118,1.626,7016200.0],["2022-09-27",1.6542,1.6825,1.5906,1.6048,5365600.0],["2022-09-28",1.6048,1.6472,1.5977,1.633,4037700.0],["2022-09-29",1.5977,1.6048,1.5553,1.5977,4019900.0],["2022-09-30",1.5835,1.7108,1.5765,1.6825,4997500.0],["2022-10-03",1.7603,1.8451,1.7461,1.838,3660500.0],["2022-10-04",1.8875,1.9299,1.8663,1.9229,4894800.0],["2022-10-05",1.9441,1.9865,1.8875,1.9653,4497500.0],["2022-10-06",1.9582,1.9936,1.9299,1.9582,3184100.0],["2022-10-07",1.9512,2.0077,1.937,1.9441,4740200.0],["2022-10-10",1.9794,1.9794,1.9158,1.9229,3455800.0],["2022-10-11",1.8875,1.9017,1.838,1.8663,3552100.0],["2022-10-12",1.8451,1.8593,1.7956,1.8522,2629200.0],["2022-10-13",1.8027,1.9087,1.7815,1.8734,4298900.0],["2022-10-14",1.8451,1.8451,1.7179,1.7249,3912600.0],["2022-10-17",1.732,1.7674,1.7179,1.732,3790100.0],["2022-10-18",1.7815,1.8168,1.7391,1.7815,3322800.0],["2022-10-19",1.7674,1.7744,1.7179,1.7461,2498600.0],["2022-10-20",1.7532,1.9087,1.7532,1.831,5057900.0],["2022-10-21",1.8168,1.937,1.7956,1.9229,3582100.0],["2022-10-24",1.8663,1.8805,1.7532,1.7815,5263800.0],["2022-10-25",1.7532,1.831,1.7461,1.7603,5358000.0],["2022-10-26",1.7108,1.8168,1.7108,1.7532,4839200.0],["2022-10-27",1.7461,1.8027,1.7249,1.7674,3577500.0],["2022-10-28",1.6825,1.6896,1.5906,1.6613,5752200.0],["2022-10-31",1.6401,1.7391,1.6401,1.7037,3899000.0],["2022-11-01",1.7179,1.8451,1.6825,1.7956,6345100.0],["2022-11-02",1.8027,1.8027,1.7037,1.7037,5264100.0],["2022-11-03",1.7179,1.8239,1.7108,1.7956,3713000.0],["2022-11-04",1.9299,2.0077,1.9017,1.9441,7306100.0],["2022-11-07",1.9158,1.9229,1.8168,1.831,3736400.0],["2022-11-08",1.838,1.9229,1.7956,1.8875,5304500.0],["2022-11-09",1.8663,1.9512,1.838,1.8663,4006400.0],["2022-11-10",1.8098,1.838,1.732,1.7674,5917900.0],["2022-11-11",1.8875,2.0855,1.8875,2.0713,10074400.0],["2022-11-14",2.0077,2.0643,1.9794,2.036,7001200.0],["2022-11-15",2.0855,2.1067,2.036,2.036,2730800.0],["2022-11-16",2.0006,2.036,1.9299,1.9794,4877500.0],["2022-11-17",1.9017,1.9441,1.8451,1.9299,4092400.0],["2022-11-18",1.9512,1.9512,1.8805,1.8946,3324600.0],["2022-11-21",1.8522,1.9017,1.7956,1.9017,2887900.0],["2022-11-22",1.937,1.9865,1.9158,1.937,3122400.0],["2022-11-23",1.8875,1.9512,1.8805,1.9441,2728300.0],["2022-11-25",2.0289,2.0431,1.9794,2.0077,2589500.0],["2022-11-28",1.9229,1.9653,1.8946,1.9229,4807400.0],["2022-11-29",2.0148,2.1138,2.0148,2.0855,6809800.0],["2022-11-30",2.1067,2.1632,2.0855,2.1632,4914700.0],["2022-12-01",2.1365,2.1747,2.1136,2.1518,2780400.0],["2022-12-02",2.1365,2.2052,2.1365,2.1747,4178800.0],["2022-12-05",2.1976,2.1976,2.1213,2.1213,2342800.0],["2022-12-06",2.1594,2.2052,2.1289,2.1747,1860600.0],["2022-12-07",2.1594,2.1671,2.106,2.1289,1928900.0],["2022-12-08",2.1594,2.1899,2.0831,2.0984,2094800.0],["2022-12-09",2.1518,2.2357,2.1442,2.1671,4559600.0],["2022-12-12",2.0831,2.0984,2.0221,2.0984,4056100.0],["2022-12-13",2.1365,2.1518,2.0221,2.0297,3273700.0],["2022-12-14",2.0221,2.106,1.9839,2.0831,6771100.0],["2022-12-15",2.1213,2.1594,2.0221,2.0297,6495800.0],["2022-12-16",2.0297,2.0679,1.9916,1.9992,6792300.0],["2022-12-19",1.9916,2.0068,1.9381,1.9763,3492800.0],["2022-12-20",2.0602,2.1518,2.0602,2.0984,3995200.0],["2022-12-21",2.106,2.1289,2.0907,2.1289,2770600.0],["2022-12-22",2.106,2.1213,2.0602,2.1213,2262300.0],["2022-12-23",2.0907,2.1136,2.045,2.0984,2117500.0],["2022-12-27",2.0679,2.1365,2.0679,2.1136,2242300.0],["2022-12-28",2.1976,2.2052,2.1289,2.1442,2090600.0],["2022-12-29",2.1518,2.1747,2.1136,2.1289,1764300.0],["2022-12-30",2.1365,2.1671,2.0755,2.106,1558500.0],["2023-01-03",2.1136,2.1518,2.045,2.0526,1986200.0],["2023-01-04",2.0755,2.1518,2.0602,2.1518,2405600.0],["2023-01-05",2.1755,2.3496,2.1597,2.3417,4101000.0],["2023-01-06",2.4999,2.5078,2.4366,2.4682,4717300.0],["2023-01-09",2.4287,2.492,2.397,2.4603,3210100.0],["2023-01-10",2.5157,2.6344,2.5078,2.6106,3788700.0],["2023-01-11",2.6185,2.6344,2.579,2.6106,3995000.0],["2023-01-12",2.579,2.666,2.579,2.6502,3038700.0],["2023-01-13",2.6344,2.6581,2.6106,2.6423,1938700.0],["2023-01-17",2.6344,2.6502,2.5711,2.6185,2010700.0],["2023-01-18",2.6977,2.7293,2.6502,2.6502,3058500.0],["2023-01-19",2.666,2.6897,2.6027,2.6502,1491500.0],["2023-01-20",2.7214,2.7451,2.7056,2.7214,2215100.0],["2023-01-23",2.7451,2.8005,2.7372,2.753,3223900.0],["2023-01-24",2.7293,2.7451,2.6897,2.7451,2551000.0],["2023-01-25",2.7135,2.7926,2.7056,2.7768,3980000.0],["2023-01-26",2.8084,2.9112,2.7926,2.9112,3589600.0],["2023-01-27",2.8796,2.8954,2.8163,2.8242,2704700.0],["2023-01-30",2.8559,2.8796,2.8242,2.8321,2758200.0],["2023-01-31",2.8796,2.9192,2.8559,2.9112,2490000.0],["2023-02-01",2.8638,2.9271,2.8084,2.9112,2792300.0],["2023-02-02",2.8796,2.8875,2.7372,2.7609,3687900.0],["2023-02-03",2.7847,2.8084,2.7214,2.7451,2356600.0],["2023-02-06",2.6344,2.6739,2.6027,2.6581,4252300.0],["2023-02-07",2.666,2.7056,2.6185,2.6423,2332300.0],["2023-02-08",2.6344,2.6818,2.5948,2.6423,1490500.0],["2023-02-09",2.6423,2.6502,2.5632,2.5711,1885500.0],["2023-02-10",2.6027,2.6106,2.5473,2.5869,2135000.0],["2023-02-13",2.5473,2.6185,2.5315,2.6027,958200.0],["2023-02-14",2.6265,2.6818,2.5948,2.6265,2211900.0],["2023-02-15",2.6185,2.7135,2.5869,2.7056,2205700.0],["2023-02-16",2.753,2.7609,2.6897,2.7372,2386200.0],["2023-02-17",2.7372,2.7372,2.666,2.6818,1647000.0],["2023-02-21",2.6739,2.7214,2.6423,2.6423,1051300.0],["2023-02-22",2.6502,2.7214,2.6185,2.6739,2700200.0],["2023-02-23",2.7451,2.7688,2.6344,2.7135,2126200.0],["2023-02-24",2.6106,2.6344,2.5236,2.5553,2944500.0],["2023-02-27",2.5553,2.6185,2.5473,2.579,3152000.0],["2023-02-28",2.5948,2.6185,2.5553,2.5632,3905300.0],["2023-03-01",2.6818,2.7847,2.6818,2.7609,6044100.0],["2023-03-02",2.7293,2.7609,2.7135,2.7451,2795900.0],["2023-03-03",2.7768,2.8638,2.7688,2.8084,3614100.0],["2023-03-06",2.7214,2.7451,2.6581,2.7293,3170400.0],["2023-03-07",2.7689,2.7926,2.6423,2.666,3033400.0],["2023-03-08",2.7135,2.8163,2.7056,2.7847,3433000.0],["2023-03-09",2.7056,2.7293,2.5473,2.5632,4524500.0],["2023-03-10",2.5315,2.5711,2.4129,2.4129,5914100.0],["2023-03-13",2.4445,2.5078,2.4129,2.4287,4663800.0],["2023-03-14",2.4524,2.4682,2.3654,2.397,4837100.0],["2023-03-15",2.2784,2.31,2.1676,2.223,8478900.0],["2023-03-16",2.2388,2.31,2.2151,2.2705,6645600.0],["2023-03-17",2.2784,2.2863,2.1676,2.1993,4170700.0],["2023-03-20",2.2151,2.2388,2.1755,2.1913,3980100.0],["2023-03-21",2.2072,2.2072,2.1518,2.1676,4324100.0],["2023-03-22",2.1518,2.2309,2.1281,2.1676,3037800.0],["2023-03-23",2.1755,2.1993,2.0569,2.0885,3839200.0],["2023-03-24",2.0727,2.1201,2.0489,2.1122,3217500.0],["2023-03-27",2.136,2.1518,2.1043,2.1439,2409500.0],["2023-03-28",2.1676,2.2546,2.1676,2.2388,2732500.0],["2023-03-29",2.2784,2.2942,2.2546,2.2942,1892500.0],["2023-03-30",2.3654,2.4366,2.3417,2.4366,2892500.0],["2023-03-31",2.4682,2.4999,2.397,2.4287,3125600.0],["2023-04-03",2.3733,2.3812,2.3179,2.3654,2459800.0],["2023-04-04",2.3733,2.3812,2.31,2.3337,3762300.0],["2023-04-05",2.2942,2.3179,2.2625,2.3179,4473700.0],["2023-04-06",2.3258,2.3337,2.2784,2.3021,1959700.0],["2023-04-10",2.3258,2.4049,2.3258,2.397,2648600.0],["2023-04-11",2.4999,2.6265,2.4999,2.5869,5938900.0],["2023-04-12",2.6185,2.6502,2.5869,2.6106,3646900.0],["2023-04-13",2.579,2.6106,2.5236,2.5473,3798900.0],["2023-04-14",2.3654,2.4129,2.3496,2.3733,4919000.0],["2023-04-17",2.4129,2.4129,2.3496,2.3812,4175900.0],["2023-04-18",2.3891,2.4208,2.3733,2.397,1870400.0],["2023-04-19",2.31,2.3179,2.2625,2.2942,3205300.0],["2023-04-20",2.2784,2.3258,2.2705,2.2942,3127000.0],["2023-04-21",2.2784,2.2784,2.1993,2.2072,1520200.0],["2023-04-24",2.2151,2.2467,2.1993,2.223,2519900.0],["2023-04-25",2.1755,2.1755,2.1122,2.1439,5004800.0],["2023-04-26",2.1676,2.1834,2.1281,2.1281,1901600.0],["2023-04-27",2.1439,2.223,2.1439,2.2072,3129200.0],["2023-04-28",2.1755,2.2546,2.1597,2.2546,2877800.0],["2023-05-01",2.2388,2.2625,2.1913,2.1913,814000.0],["2023-05-02",2.1676,2.1676,2.0727,2.1122,3797700.0],["2023-05-03",2.1043,2.1834,2.0885,2.1439,4626400.0],["2023-05-04",2.0727,2.1043,2.0173,2.0331,3218600.0],["2023-05-05",2.0885,2.223,2.0648,2.2072,5669100.0],["2023-05-08",2.2309,2.2546,2.2072,2.223,2944400.0],["2023-05-09",2.1993,2.2863,2.1913,2.2546,1932000.0],["2023-05-10",2.336,2.336,2.2494,2.3014,3581000.0],["2023-05-11",2.2321,2.2667,2.1975,2.2321,3835800.0],["2023-05-12",2.2494,2.2667,2.2235,2.2321,4756200.0],["2023-05-15",2.2841,2.3187,2.2581,2.3187,3055900.0],["2023-05-16",2.3187,2.3446,2.2062,2.2062,3527200.0],["2023-05-17",2.2841,2.3706,2.2841,2.3446,4534800.0],["2023-05-18",2.3273,2.3446,2.2927,2.336,2225800.0],["2023-05-19",2.336,2.3706,2.3187,2.3273,2676700.0],["2023-05-22",2.3273,2.3619,2.3187,2.3446,1920800.0],["2023-05-23",2.3187,2.336,2.2927,2.2927,1745900.0],["2023-05-24",2.2667,2.2754,2.2148,2.2321,2976600.0],["2023-05-25",2.1889,2.2148,2.137,2.1543,4159100.0],["2023-05-26",2.1975,2.2408,2.1802,2.2148,4106300.0],["2023-05-30",2.1456,2.1456,2.0764,2.0937,3656300.0],["2023-05-31",2.0937,2.1024,2.0418,2.0851,3655900.0],["2023-06-01",2.111,2.1802,2.0937,2.1456,5359200.0],["2023-06-02",2.2581,2.2927,2.2408,2.2754,7530200.0],["2023-06-05",2.31,2.336,2.2667,2.31,5286300.0],["2023-06-06",2.3014,2.3792,2.2927,2.3619,3352200.0],["2023-06-07",2.3273,2.3533,2.2754,2.2927,3825000.0],["2023-06-08",2.3014,2.3446,2.2927,2.336,1962600.0],["2023-06-09",2.336,2.4052,2.336,2.3533,3381000.0],["2023-06-12",2.2581,2.2841,2.2148,2.2754,5179700.0],["2023-06-13",2.3187,2.336,2.2494,2.2494,4319600.0],["2023-06-14",2.3014,2.3879,2.2927,2.3619,5861600.0],["2023-06-15",2.3792,2.4311,2.3619,2.4311,3781900.0],["2023-06-16",2.3879,2.4571,2.3619,2.4311,4180200.0],["2023-06-20",2.4484,2.4484,2.3792,2.3879,3520200.0],["2023-06-21",2.3879,2.4225,2.3706,2.3879,2556800.0],["2023-06-22",2.4052,2.4052,2.3446,2.3619,2709300.0],["2023-06-23",2.336,2.3619,2.3187,2.3533,2551400.0],["2023-06-26",2.3619,2.4225,2.3619,2.3792,2980100.0],["2023-06-27",2.4225,2.4484,2.3792,2.3965,3535400.0],["2023-06-28",2.3792,2.3965,2.31,2.31,3599100.0],["2023-06-29",2.336,2.3533,2.3187,2.336,1803900.0],["2023-06-30",2.2927,2.31,2.1975,2.2408,8406100.0],["2023-07-03",2.2494,2.3187,2.2494,2.2841,1565900.0],["2023-07-05",2.2321,2.2408,2.1975,2.2321,3995800.0],["2023-07-06",2.1975,2.2408,2.1629,2.1716,4774700.0],["2023-07-07",2.2062,2.3273,2.1975,2.31,6158000.0],["2023-07-10",2.2494,2.2667,2.2062,2.2148,5079500.0],["2023-07-11",2.2148,2.2581,2.1975,2.2494,2739700.0],["2023-07-12",2.3187,2.3446,2.2927,2.31,3046900.0],["2023-07-13",2.3706,2.3965,2.3533,2.3792,2659100.0],["2023-07-14",2.3879,2.3879,2.3446,2.3533,2070000.0],["2023-07-17",2.3273,2.3706,2.2841,2.3706,1826000.0],["2023-07-18",2.336,2.3879,2.3273,2.3533,2147100.0],["2023-07-19",2.3446,2.3533,2.2841,2.31,1720900.0],["2023-07-20",2.3446,2.3965,2.3187,2.3273,2300000.0],["2023-07-21",2.3273,2.3619,2.31,2.336,2211300.0],["2023-07-24",2.336,2.4311,2.3187,2.4225,2544500.0],["2023-07-25",2.535,2.5869,2.5263,2.5263,4309400.0],["2023-07-26",2.5696,2.5955,2.5263,2.5782,4123700.0],["2023-07-27",2.5436,2.5696,2.5003,2.5003,3157300.0],["2023-07-28",2.483,2.4917,2.4571,2.4744,1070900.0],["2023-07-31",2.4917,2.5523,2.4917,2.5523,1016000.0],["2023-08-01",2.509,2.535,2.4744,2.4917,1717300.0],["2023-08-02",2.4571,2.4657,2.3706,2.3879,4355100.0],["2023-08-03",2.3706,2.3879,2.2754,2.3014,4985200.0],["2023-08-04",2.3273,2.3533,2.2841,2.2841,2548500.0],["2023-08-07",2.2754,2.2841,2.2494,2.2581,2191600.0],["2023-08-08",2.2148,2.2494,2.1802,2.2408,2597500.0],["2023-08-09",2.2408,2.2408,2.1889,2.1889,1801900.0],["2023-08-10",2.2408,2.2494,2.1889,2.1889,2937800.0],["2023-08-11",2.1889,2.2062,2.1543,2.1629,3402900.0],["2023-08-14",2.1629,2.1629,2.1197,2.1283,1616300.0],["2023-08-15",2.1197,2.1283,2.0851,2.0937,1943600.0],["2023-08-16",2.1024,2.1283,2.0851,2.0937,2072800.0],["2023-08-17",2.1197,2.137,2.0764,2.0764,2150500.0],["2023-08-18",2.0678,2.1283,2.0678,2.111,1733100.0],["2023-08-21",2.0851,2.111,2.0678,2.0937,1187800.0],["2023-08-22",2.1197,2.1456,2.111,2.1283,962000.0],["2023-08-23",2.1283,2.1802,2.111,2.1716,1330600.0],["2023-08-24",2.1024,2.1283,2.0937,2.1024,1363500.0],["2023-08-25",2.1024,2.111,2.0678,2.0937,1772800.0],["2023-08-28",2.0937,2.1283,2.0764,2.1024,2184200.0],["2023-08-29",2.1024,2.1716,2.0937,2.1629,1668000.0],["2023-08-30",2.1716,2.1975,2.1543,2.1716,1842600.0],["2023-08-31",2.1456,2.1543,2.1024,2.111,1860100.0],["2023-09-01",2.1716,2.1975,2.137,2.1629,1484300.0],["2023-09-05",2.1543,2.1716,2.1283,2.137,1759600.0],["2023-09-06",2.137,2.1716,2.0764,2.0851,2060500.0],["2023-09-07",2.0764,2.0764,2.0245,2.0332,1184900.0],["2023-09-08",2.0505,2.0678,2.0332,2.0418,1218000.0],["2023-09-11",2.1024,2.1197,2.0764,2.1197,1194600.0],["2023-09-12",2.1024,2.1283,2.0937,2.0937,1606400.0],["2023-09-13",2.1024,2.137,2.1024,2.1197,1048500.0],["2023-09-14",2.1889,2.2235,2.1802,2.2062,2547000.0],["2023-09-15",2.2408,2.2581,2.1975,2.2062,1862100.0],["2023-09-18",2.1975,2.2148,2.1716,2.1975,1314900.0],["2023-09-19",2.1889,2.2062,2.1629,2.1716,1849000.0],["2023-09-20",2.2062,2.2148,2.1802,2.1802,3390800.0],["2023-09-21",2.111,2.1283,2.0937,2.1024,2596800.0],["2023-09-22",2.1283,2.1456,2.0851,2.0851,2030100.0],["2023-09-25",2.0591,2.0678,2.0332,2.0678,2575100.0],["2023-09-26",2.0418,2.0851,2.0418,2.0505,2348600.0],["2023-09-27",2.0591,2.0764,1.9985,2.0158,2166200.0],["2023-09-28",2.0158,2.0678,2.0158,2.0418,2894300.0],["2023-09-29",2.0851,2.0937,2.0591,2.0678,1583300.0],["2023-10-02",2.0505,2.0678,2.0072,2.0245,1954300.0],["2023-10-03",1.9985,2.0245,1.9466,1.9726,2517000.0],["2023-10-04",1.9553,1.9639,1.912,1.9207,2160400.0],["2023-10-05",1.9034,1.9293,1.8774,1.8947,2181900.0],["2023-10-06",1.8688,1.9207,1.8515,1.912,1935600.0],["2023-10-09",1.8774,1.9034,1.8515,1.8947,2508600.0],["2023-10-10",1.938,1.9812,1.9293,1.9812,1052200.0],["2023-10-11",1.9899,1.9985,1.9639,1.9985,1206700.0],["2023-10-12",1.9985,1.9985,1.9207,1.9293,1233900.0],["2023-10-13",1.9553,1.9899,1.9466,1.9553,1047300.0],["2023-10-16",1.9812,2.0072,1.9639,1.9985,1407900.0],["2023-10-17",1.9293,1.9812,1.9207,1.9726,1560200.0],["2023-10-18",1.9553,1.9553,1.9034,1.912,2674200.0],["2023-10-19",1.8861,1.938,1.8861,1.9034,2221300.0],["2023-10-20",1.8601,1.8688,1.8255,1.8342,1593600.0],["2023-10-23",1.8428,1.8947,1.8342,1.8688,1779200.0],["2023-10-24",1.9034,1.9293,1.8861,1.912,1265300.0],["2023-10-25",1.912,1.9207,1.8688,1.8861,1331000.0],["2023-10-26",1.8861,1.9466,1.8861,1.938,1030500.0],["2023-10-27",1.9899,2.0072,1.938,1.938,2504600.0],["2023-10-30",1.9812,2.0072,1.938,1.938,2216600.0],["2023-10-31",1.9293,2.0072,1.9293,1.9985,2005600.0],["2023-11-01",2.0072,2.0591,2.0072,2.0591,2545000.0],["2023-11-02",2.0764,2.1456,2.0764,2.1283,912300.0],["2023-11-03",2.137,2.2235,2.1283,2.2062,2233000.0],["2023-11-06",2.1975,2.2148,2.1889,2.2062,933300.0],["2023-11-07",2.2235,2.2321,2.2062,2.2235,1026000.0],["2023-11-08",2.2148,2.2581,2.1975,2.1975,1028000.0],["2023-11-09",2.2148,2.2408,2.1456,2.1456,1433700.0],["2023-11-10",2.1975,2.2148,2.1716,2.1975,1410200.0],["2023-11-13",2.1975,2.2062,2.1716,2.1802,1090900.0],["2023-11-14",2.3014,2.4138,2.3014,2.4138,3532800.0],["2023-11-15",2.4052,2.483,2.4052,2.4052,1321400.0],["2023-11-16",2.4744,2.6042,2.4657,2.5696,4443600.0],["2023-11-17",2.5696,2.6128,2.5523,2.5955,2874400.0],["2023-11-20",2.7772,2.8897,2.7599,2.881,5720500.0],["2023-11-21",2.7945,2.8637,2.7772,2.8637,2534600.0],["2023-11-22",2.8927,2.9381,2.8655,2.929,3035300.0],["2023-11-24",2.8655,2.8837,2.8293,2.8474,1883500.0],["2023-11-27",2.9109,2.9381,2.8655,2.9199,2981100.0],["2023-11-28",2.9199,2.9925,2.9199,2.9653,1849100.0],["2023-11-29",2.9834,3.0197,2.9562,2.9653,2829900.0],["2023-11-30",2.9925,3.0106,2.9562,2.9834,3224400.0],["2023-12-01",3.0378,3.1829,3.0288,3.1466,2678100.0],["2023-12-04",3.0832,3.1285,3.0741,3.1013,1925500.0],["2023-12-05",3.0922,3.1285,3.0469,3.1104,1970000.0],["2023-12-06",3.201,3.2101,3.1104,3.1285,2580200.0],["2023-12-07",3.1466,3.1557,3.0469,3.0922,1870800.0],["2023-12-08",3.0741,3.1376,3.0741,3.1194,1598000.0],["2023-12-11",3.0741,3.1104,3.065,3.1013,925900.0],["2023-12-12",3.1194,3.1194,3.056,3.0922,976100.0],["2023-12-13",3.1104,3.2283,3.056,3.2101,3752800.0],["2023-12-14",3.1738,3.2192,3.1738,3.2101,2243000.0],["2023-12-15",3.2283,3.2917,3.2101,3.2464,2555000.0],["2023-12-18",3.328,3.3915,3.328,3.3733,2429300.0],["2023-12-19",3.4368,3.464,3.4005,3.4187,2417700.0],["2023-12-20",3.4096,3.4368,3.328,3.328,2642400.0],["2023-12-21",3.455,3.5003,3.4368,3.4822,2509100.0],["2023-12-22",3.5275,3.5456,3.4822,3.5184,2288000.0],["2023-12-26",3.5547,3.6091,3.5547,3.5819,1945100.0],["2023-12-27",3.6,3.6545,3.6,3.6273,1454900.0],["2023-12-28",3.6,3.6363,3.591,3.6182,2556000.0],["2023-12-29",3.6182,3.6182,3.5366,3.5638,1479100.0],["2024-01-02",3.5638,3.591,3.5003,3.5275,2265000.0],["2024-01-03",3.5003,3.6182,3.5003,3.5728,2355800.0],["2024-01-04",3.4822,3.5366,3.464,3.5094,2183600.0],["2024-01-05",3.4912,3.5819,3.4912,3.5456,1586700.0],["2024-01-08",3.4912,3.5728,3.4912,3.5547,1367000.0],["2024-01-09",3.4731,3.4731,3.3461,3.3461,2383100.0],["2024-01-10",3.2645,3.2917,3.2192,3.2827,2679700.0],["2024-01-11",3.2917,3.3099,3.2373,3.2736,1993500.0],["2024-01-12",3.328,3.3552,3.2645,3.2917,2590600.0],["2024-01-16",3.1829,3.201,3.1104,3.1285,4149800.0],["2024-01-17",3.0832,3.1013,3.0378,3.0469,2344200.0],["2024-01-18",3.0832,3.1466,3.0469,3.1285,3559900.0],["2024-01-19",3.1104,3.1738,3.0922,3.1557,1626000.0],["2024-01-22",3.1013,3.1557,3.0832,3.1013,1756500.0],["2024-01-23",3.1466,3.1829,3.1376,3.1557,1539400.0],["2024-01-24",3.3099,3.3189,3.2373,3.2464,2155700.0],["2024-01-25",3.2555,3.2917,3.2283,3.2736,3646000.0],["2024-01-26",3.3461,3.3824,3.3189,3.328,2943100.0],["2024-01-29",3.2917,3.2917,3.2192,3.2917,3497400.0],["2024-01-30",3.2464,3.2555,3.201,3.2464,2350400.0],["2024-01-31",3.2283,3.2736,3.201,3.201,3342800.0],["2024-02-01",3.2101,3.2373,3.1738,3.2101,2311100.0],["2024-02-02",3.1376,3.1376,3.0832,3.1013,1790600.0],["2024-02-05",3.0922,3.1466,3.0469,3.1285,2763000.0],["2024-02-06",3.1829,3.3008,3.1829,3.2645,3261200.0],["2024-02-07",3.2827,3.3552,3.2645,3.3371,3471700.0],["2024-02-08",3.3008,3.3008,3.2283,3.2373,3144600.0],["2024-02-09",3.2373,3.2645,3.1466,3.2283,3314100.0],["2024-02-12",3.2373,3.2917,3.2101,3.2283,1118900.0],["2024-02-13",3.1376,3.201,3.065,3.1376,2288600.0],["2024-02-14",3.192,3.2283,3.1738,3.2101,2963600.0],["2024-02-15",3.328,3.3824,3.3189,3.328,3378500.0],["2024-02-16",3.3915,3.4822,3.3915,3.4368,2725500.0],["2024-02-20",3.3371,3.3461,3.2555,3.2917,3469800.0],["2024-02-21",3.1738,3.2101,3.1466,3.1738,2636600.0],["2024-02-22",3.2192,3.2283,3.1557,3.1557,2576900.0],["2024-02-23",3.201,3.2101,3.1648,3.192,950300.0],["2024-02-26",3.1466,3.1466,3.0469,3.0922,2598800.0],["2024-02-27",3.1376,3.1738,3.1285,3.1466,1216100.0],["2024-02-28",3.1194,3.1285,3.0832,3.0922,1588800.0],["2024-02-29",3.0832,3.1013,3.0469,3.056,957100.0],["2024-03-01",3.0741,3.0922,3.0288,3.0832,1777900.0],["2024-03-04",3.056,3.065,3.0197,3.0378,1221300.0],["2024-03-05",2.9834,3.0288,2.9743,3.0016,2424500.0],["2024-03-06",3.0197,3.0741,2.9925,3.0378,3128400.0],["2024-03-07",3.0197,3.0197,2.8746,2.8837,4825300.0],["2024-03-08",2.8837,2.9471,2.8655,2.929,4419800.0],["2024-03-11",2.8655,2.9109,2.8565,2.8927,3131600.0],["2024-03-12",2.929,2.9471,2.8837,2.9199,3646400.0],["2024-03-13",2.9109,2.9653,2.8927,2.9471,3865900.0],["2024-03-14",2.9199,2.9199,2.793,2.8111,2522700.0],["2024-03-15",2.7658,2.793,2.7204,2.7476,3429800.0],["2024-03-18",2.7839,2.8202,2.7567,2.793,2520300.0],["2024-03-19",2.8293,2.8927,2.8293,2.8474,3357900.0],["2024-03-20",2.8474,2.9653,2.8474,2.9562,3889400.0],["2024-03-21",2.9743,2.9834,2.9109,2.9471,4012600.0],["2024-03-22",2.8837,2.9018,2.8474,2.8474,1251400.0],["2024-03-25",2.8837,2.9018,2.8383,2.8383,2654000.0],["2024-03-26",2.8293,2.8383,2.7839,2.793,2578200.0],["2024-03-27",2.793,2.8474,2.7839,2.8474,3373700.0],["2024-03-28",2.7839,2.8383,2.7839,2.8383,3089500.0],["2024-04-01",2.8474,2.8746,2.7748,2.8111,2918200.0],["2024-04-02",2.7295,2.7658,2.6932,2.7295,3146900.0],["2024-04-03",2.6932,2.7567,2.6932,2.7476,3298400.0],["2024-04-04",2.7114,2.7839,2.6751,2.6932,5480600.0],["2024-04-05",2.6932,2.7023,2.6479,2.666,2730000.0],["2024-04-08",2.7386,2.793,2.7295,2.7748,3719100.0],["2024-04-09",2.7658,2.7839,2.7204,2.7386,3720300.0],["2024-04-10",2.6298,2.6388,2.5481,2.5663,4011500.0],["2024-04-11",2.5663,2.5753,2.5391,2.5572,2982800.0],["2024-04-12",2.5663,2.6207,2.53,2.5481,3963500.0],["2024-04-15",2.53,2.5753,2.5028,2.53,4008400.0],["2024-04-16",2.4212,2.4575,2.394,2.4484,4608700.0],["2024-04-17",2.53,2.5391,2.4665,2.4937,3515500.0],["2024-04-18",2.4937,2.5391,2.4303,2.4665,3659900.0],["2024-04-19",2.4484,2.5572,2.4484,2.5572,3327300.0],["2024-04-22",2.5119,2.6207,2.4937,2.6026,4212600.0],["2024-04-23",2.5391,2.5935,2.5119,2.5572,4330000.0],["2024-04-24",2.5844,2.5844,2.5028,2.5209,1659900.0],["2024-04-25",2.4665,2.5028,2.4575,2.4575,2959100.0],["2024-04-26",2.5119,2.5481,2.5028,2.5119,3258500.0],["2024-04-29",2.5119,2.5391,2.4937,2.5209,2162600.0],["2024-04-30",2.4484,2.4665,2.4212,2.4393,1767400.0],["2024-05-01",2.4484,2.5028,2.4212,2.4393,1747100.0],["2024-05-02",2.4937,2.5209,2.4756,2.5028,2476900.0],["2024-05-03",2.5572,2.5844,2.5481,2.5663,2539200.0],["2024-05-06",2.5663,2.5935,2.53,2.5572,1739600.0],["2024-05-07",2.5481,2.5663,2.5119,2.5119,1005100.0],["2024-05-08",2.4665,2.4937,2.4575,2.4937,896500.0],["2024-05-09",2.4484,2.4575,2.4212,2.4575,1969100.0],["2024-05-10",2.4937,2.4937,2.394,2.4303,1850500.0],["2024-05-13",2.5119,2.5391,2.4847,2.5028,2907700.0],["2024-05-14",2.5028,2.5028,2.4031,2.4665,2143100.0],["2024-05-15",2.4393,2.4484,2.3849,2.4303,2478300.0],["2024-05-16",2.4484,2.4847,2.4303,2.4756,1658600.0],["2024-05-17",2.4847,2.5209,2.4665,2.5119,1377000.0],["2024-05-20",2.5119,2.53,2.4756,2.5028,1650000.0],["2024-05-21",2.5481,2.5844,2.5209,2.53,2241300.0],["2024-05-22",2.5376,2.5376,2.4518,2.4709,2564100.0],["2024-05-23",2.4804,2.4804,2.3945,2.4041,1292500.0],["2024-05-24",2.4518,2.509,2.4518,2.4804,1230500.0],["2024-05-28",2.4995,2.5186,2.4422,2.4613,1845400.0],["2024-05-29",2.4136,2.4232,2.3945,2.4041,1269400.0],["2024-05-30",2.4136,2.4422,2.4041,2.4136,995100.0],["2024-05-31",2.4136,2.4232,2.3564,2.3755,2366300.0],["2024-06-03",2.3373,2.3468,2.2801,2.3182,3200100.0],["2024-06-04",2.261,2.2801,2.2419,2.261,1425500.0],["2024-06-05",2.2514,2.2705,2.2324,2.2419,1211000.0],["2024-06-06",2.2514,2.3278,2.2514,2.3087,2563700.0],["2024-06-07",2.2705,2.2801,2.2228,2.2228,1828900.0],["2024-06-10",2.1847,2.2133,2.1847,2.2133,1466800.0],["2024-06-11",2.1751,2.2037,2.156,2.2037,1480700.0],["2024-06-12",2.1942,2.1942,2.1083,2.1179,3346100.0],["2024-06-13",2.137,2.1465,2.0988,2.137,1845200.0],["2024-06-14",2.0988,2.156,2.0988,2.1465,1544400.0],["2024-06-17",2.1179,2.1274,2.0988,2.1083,1216700.0],["2024-06-18",2.2419,2.3755,2.2228,2.2801,5281200.0],["2024-06-20",2.2705,2.3278,2.2514,2.2705,4479300.0],["2024-06-21",2.2514,2.261,2.2037,2.2228,1810800.0],["2024-06-24",2.2514,2.2705,2.2324,2.2705,898800.0],["2024-06-25",2.2228,2.2419,2.1751,2.1942,1623000.0],["2024-06-26",2.1656,2.1942,2.1465,2.1847,1404300.0],["2024-06-27",2.1942,2.2324,2.1847,2.2133,1754400.0],["2024-06-28",2.2037,2.2228,2.1847,2.1942,1199100.0],["2024-07-01",2.2324,2.2514,2.1847,2.1942,905600.0],["2024-07-02",2.1751,2.2037,2.1465,2.1942,2036100.0],["2024-07-03",2.2514,2.3087,2.2514,2.2991,1055100.0],["2024-07-05",2.2896,2.2991,2.261,2.2801,1003800.0],["2024-07-08",2.2419,2.2705,2.2324,2.2705,941700.0],["2024-07-09",2.2801,2.3087,2.2705,2.2991,753300.0],["2024-07-10",2.3182,2.3278,2.2705,2.2801,1193200.0],["2024-07-11",2.2991,2.3278,2.2896,2.2991,1278700.0],["2024-07-12",2.3087,2.3468,2.2896,2.3468,1044900.0],["2024-07-15",2.3468,2.3659,2.3278,2.3564,910800.0],["2024-07-16",2.3659,2.3659,2.2801,2.3182,1096500.0],["2024-07-17",2.2896,2.3182,2.2801,2.2801,1272300.0],["2024-07-18",2.2514,2.261,2.156,2.1656,1177200.0],["2024-07-19",2.1751,2.1751,2.1179,2.1274,1751000.0],["2024-07-22",2.1751,2.1847,2.1656,2.1656,802700.0],["2024-07-23",2.1083,2.1083,2.0511,2.0606,1877900.0],["2024-07-24",2.0511,2.0702,2.0129,2.0129,1401400.0],["2024-07-25",2.0129,2.0416,1.9843,2.0225,2046100.0],["2024-07-26",2.0034,2.0416,1.9939,2.032,1459900.0],["2024-07-29",2.032,2.032,1.9939,2.0225,795000.0],["2024-07-30",1.9843,2.0034,1.9748,1.9939,834100.0],["2024-07-31",2.0129,2.032,2.0034,2.0034,1160900.0],["2024-08-01",2.0129,2.032,1.908,1.9175,1277000.0],["2024-08-02",1.9271,1.9271,1.8794,1.8985,2443300.0],["2024-08-05",1.8126,1.908,1.8031,1.8985,2064900.0],["2024-08-06",1.9175,1.9271,1.8794,1.908,1218600.0],["2024-08-07",1.9366,1.9462,1.908,1.9175,943400.0],["2024-08-08",1.9175,1.9748,1.8985,1.9652,1344600.0],["2024-08-09",1.9939,2.032,1.9748,2.032,912100.0],["2024-08-12",2.0416,2.0702,2.0129,2.0416,1969500.0],["2024-08-13",2.0702,2.1656,2.0511,2.156,2669200.0],["2024-08-14",2.1179,2.1274,2.0511,2.0606,1486800.0],["2024-08-15",2.0129,2.0511,2.0034,2.0225,1420700.0],["2024-08-16",2.0416,2.0416,1.9843,1.9939,641100.0],["2024-08-19",2.0225,2.1465,2.0225,2.1274,2231100.0],["2024-08-20",2.0988,2.0988,2.0511,2.0702,1055100.0],["2024-08-21",2.1274,2.1847,2.1274,2.1751,1813900.0],["2024-08-22",2.1083,2.137,2.0893,2.1083,1196400.0],["2024-08-23",2.0893,2.1656,2.0702,2.156,1172900.0],["2024-08-26",2.1847,2.1942,2.137,2.137,1137700.0],["2024-08-27",2.137,2.1847,2.137,2.1656,1313500.0],["2024-08-28",2.0893,2.0988,2.0129,2.0511,1678900.0],["2024-08-29",2.0511,2.0511,2.0129,2.032,1650600.0],["2024-08-30",2.0034,2.0416,1.9939,2.032,2204300.0],["2024-09-03",1.9843,1.9939,1.9175,1.9271,1481800.0],["2024-09-04",1.9271,1.9843,1.9271,1.9557,1542600.0],["2024-09-05",1.9652,1.9939,1.9557,1.9843,1385200.0],["2024-09-06",2.0034,2.0225,1.9843,2.0034,1540700.0],["2024-09-09",2.0034,2.0225,1.9843,1.9939,748000.0],["2024-09-10",1.9748,1.9843,1.8985,1.9271,1995300.0],["2024-09-11",1.9462,1.9939,1.9175,1.9939,2262300.0],["2024-09-12",1.9652,2.0129,1.9652,1.9843,1956900.0],["2024-09-13",2.0225,2.0988,2.0225,2.0702,1860400.0],["2024-09-16",2.0702,2.0988,2.0702,2.0797,698600.0],["2024-09-17",2.0893,2.1083,2.0702,2.1083,1080600.0],["2024-09-18",2.0797,2.1465,2.0702,2.0988,1749700.0],["2024-09-19",2.1656,2.1656,2.1274,2.1274,899700.0],["2024-09-20",2.0988,2.0988,1.9271,1.9843,3487000.0],["2024-09-23",1.8985,1.9462,1.8698,1.9462,4999400.0],["2024-09-24",2.0511,2.1465,2.0416,2.1274,3956400.0],["2024-09-25",2.1465,2.1656,2.1179,2.1465,2421900.0],["2024-09-26",2.2419,2.3468,2.2228,2.3278,3648100.0],["2024-09-27",2.3468,2.385,2.3278,2.3468,6876500.0],["2024-09-30",2.3564,2.3755,2.2324,2.2801,2989800.0],["2024-10-01",2.3087,2.3182,2.261,2.2991,1932700.0],["2024-10-02",2.3659,2.385,2.3468,2.3564,1947800.0],["2024-10-03",2.261,2.2705,2.2228,2.261,1273900.0],["2024-10-04",2.2228,2.2324,2.1942,2.2228,1220200.0],["2024-10-07",2.2133,2.3087,2.2133,2.2419,2249200.0],["2024-10-08",2.1274,2.1465,2.0988,2.1274,1494200.0],["2024-10-09",2.0797,2.1179,2.0797,2.0988,1420600.0],["2024-10-10",2.0988,2.0988,2.032,2.0416,1857500.0],["2024-10-11",1.9939,2.0416,1.9748,2.032,3071100.0],["2024-10-14",2.0225,2.0511,2.0129,2.032,1741700.0],["2024-10-15",1.9843,2.0034,1.9652,1.9748,1621700.0],["2024-10-16",1.9939,2.0416,1.9748,2.0225,1670700.0],["2024-10-17",1.9939,2.0129,1.9748,1.9939,1118200.0],["2024-10-18",2.032,2.032,1.9557,1.9652,1469300.0],["2024-10-21",1.9748,1.9939,1.9652,1.9843,1197200.0],["2024-10-22",1.9652,1.9748,1.9366,1.9557,1245700.0],["2024-10-23",1.9271,1.9557,1.908,1.9366,2023500.0],["2024-10-24",1.9366,1.9939,1.9175,1.9843,3146000.0],["2024-10-25",1.9939,2.032,1.9843,1.9939,1932500.0],["2024-10-28",2.0034,2.0511,2.0034,2.032,4408000.0],["2024-10-29",2.032,2.032,1.9557,1.9652,2210800.0],["2024-10-30",1.9652,1.9843,1.9462,1.9748,1281900.0],["2024-10-31",1.9557,1.9748,1.9366,1.9462,949400.0],["2024-11-01",1.9271,1.9462,1.8985,1.908,3302400.0],["2024-11-04",1.9652,2.0034,1.9557,1.9843,1086600.0],["2024-11-05",1.9843,2.0702,1.9843,2.0511,1959300.0],["2024-11-06",1.9748,2.032,1.9462,2.0225,3261200.0],["2024-11-07",2.0702,2.1083,2.0511,2.0797,3067500.0],["2024-11-08",1.9939,1.9939,1.908,1.9748,3787000.0],["2024-11-11",1.908,1.908,1.8794,1.8985,2846600.0],["2024-11-12",1.8603,1.8794,1.8317,1.8603,2282900.0],["2024-11-13",1.7935,1.8221,1.7363,1.7554,3488800.0],["2024-11-14",1.7744,1.8317,1.7649,1.784,3255200.0],["2024-11-15",1.8031,1.8508,1.7744,1.8317,1615200.0],["2024-11-18",1.8508,1.9366,1.8508,1.908,2398100.0],["2024-11-19",1.908,1.9462,1.8889,1.9271,2334000.0],["2024-11-20",1.9271,1.9462,1.8985,1.908,1036400.0],["2024-11-21",1.8698,1.8889,1.8508,1.8698,2363800.0],["2024-11-22",1.8508,1.9175,1.8508,1.8985,1804500.0],["2024-11-25",1.908,1.9557,1.8985,1.9366,1253800.0],["2024-11-26",1.908,1.9366,1.8985,1.9175,1392100.0],["2024-11-27",1.9175,1.9557,1.8794,1.908,1723200.0],["2024-11-29",1.82,1.88,1.82,1.87,1674800.0],["2024-12-02",1.84,1.87,1.82,1.87,2112400.0],["2024-12-03",1.93,1.96,1.88,1.91,2570500.0],["2024-12-04",1.91,1.93,1.84,1.85,2329300.0],["2024-12-05",1.89,1.91,1.86,1.88,1638900.0],["2024-12-06",1.89,1.89,1.83,1.83,2214800.0],["2024-12-09",1.92,1.98,1.92,1.93,2251600.0],["2024-12-10",1.94,1.95,1.9,1.93,2371100.0],["2024-12-11",1.92,1.97,1.87,1.94,3403100.0],["2024-12-12",1.93,1.93,1.82,1.86,3513700.0],["2024-12-13",1.83,1.83,1.76,1.76,3795300.0],["2024-12-16",1.75,1.77,1.71,1.71,2474600.0],["2024-12-17",1.71,1.76,1.66,1.72,5448200.0],["2024-12-18",1.66,1.67,1.52,1.54,6116100.0],["2024-12-19",1.55,1.56,1.5,1.53,2459500.0],["2024-12-20",1.56,1.6,1.53,1.54,3336400.0],["2024-12-23",1.51,1.53,1.45,1.47,3891300.0],["2024-12-24",1.47,1.52,1.45,1.5,1105800.0],["2024-12-26",1.47,1.52,1.45,1.47,2753500.0],["2024-12-27",1.43,1.47,1.41,1.44,2123100.0],["2024-12-30",1.44,1.47,1.42,1.45,2409000.0],["2024-12-31",1.45,1.46,1.43,1.44,1087500.0],["2025-01-02",1.4,1.43,1.38,1.42,2558800.0],["2025-01-03",1.38,1.4,1.37,1.38,3527800.0],["2025-01-06",1.43,1.47,1.43,1.45,1521900.0],["2025-01-07",1.47,1.48,1.41,1.43,2313300.0],["2025-01-08",1.37,1.38,1.31,1.33,4420500.0],["2025-01-10",1.29,1.36,1.27,1.33,4008100.0],["2025-01-13",1.29,1.36,1.28,1.33,2211500.0],["2025-01-14",1.3,1.33,1.29,1.3,1547000.0],["2025-01-15",1.32,1.39,1.3,1.37,2206700.0],["2025-01-16",1.34,1.37,1.33,1.37,2722900.0],["2025-01-17",1.38,1.42,1.36,1.4,1846500.0],["2025-01-21",1.4,1.4,1.36,1.39,2272000.0],["2025-01-22",1.38,1.42,1.36,1.37,2350500.0],["2025-01-23",1.37,1.4,1.35,1.37,1331100.0],["2025-01-24",1.43,1.48,1.42,1.47,2323600.0],["2025-01-27",1.49,1.54,1.48,1.54,4304800.0],["2025-01-28",1.52,1.55,1.51,1.53,2435100.0],["2025-01-29",1.53,1.56,1.52,1.54,1982500.0],["2025-01-30",1.58,1.65,1.58,1.61,4996400.0],["2025-01-31",1.62,1.64,1.57,1.58,2373200.0],["2025-02-03",1.57,1.61,1.56,1.59,1759600.0],["2025-02-04",1.57,1.62,1.57,1.6,1808000.0],["2025-02-05",1.57,1.59,1.56,1.56,1648500.0],["2025-02-06",1.59,1.63,1.58,1.62,1179600.0],["2025-02-07",1.62,1.62,1.56,1.59,1095100.0],["2025-02-10",1.57,1.61,1.57,1.6,1955000.0],["2025-02-11",1.61,1.63,1.55,1.56,1973600.0],["2025-02-12",1.48,1.5,1.45,1.49,1933700.0],["2025-02-13",1.45,1.49,1.45,1.47,995200.0],["2025-02-14",1.51,1.57,1.51,1.56,1642100.0],["2025-02-18",1.59,1.62,1.58,1.59,1785700.0],["2025-02-19",1.57,1.59,1.55,1.55,965300.0],["2025-02-20",1.57,1.6,1.55,1.56,1337600.0],["2025-02-21",1.57,1.59,1.53,1.53,1375100.0],["2025-02-24",1.53,1.53,1.48,1.5,2152800.0],["2025-02-25",1.51,1.52,1.48,1.51,1556800.0],["2025-02-26",1.51,1.54,1.5,1.52,1898000.0],["2025-02-27",1.55,1.57,1.5,1.51,895900.0],["2025-02-28",1.48,1.51,1.43,1.43,3070400.0],["2025-03-03",1.46,1.49,1.4,1.4,1239900.0],["2025-03-04",1.38,1.42,1.27,1.39,3042500.0],["2025-03-05",1.41,1.5,1.41,1.49,2026800.0],["2025-03-06",1.51,1.55,1.5,1.51,2410200.0],["2025-03-07",1.5,1.55,1.49,1.54,1790400.0],["2025-03-10",1.5,1.54,1.48,1.48,2490300.0],["2025-03-11",1.5,1.52,1.45,1.47,1687800.0],["2025-03-12",1.43,1.47,1.43,1.46,1710300.0],["2025-03-13",1.57,1.63,1.56,1.58,3421800.0],["2025-03-14",1.67,1.8,1.67,1.78,6600700.0],["2025-03-17",1.8,1.82,1.77,1.81,3339100.0],["2025-03-18",1.79,1.8,1.71,1.74,2541700.0],["2025-03-19",1.74,1.82,1.74,1.79,2940500.0],["2025-03-20",1.78,1.83,1.77,1.79,1559200.0],["2025-03-21",1.78,1.8,1.75,1.77,1332800.0],["2025-03-24",1.79,1.82,1.71,1.74,4453600.0],["2025-03-25",1.78,1.8,1.76,1.76,1458200.0],["2025-03-26",1.76,1.78,1.74,1.77,1334200.0],["2025-03-27",1.75,1.78,1.74,1.74,2047500.0],["2025-03-28",1.74,1.74,1.68,1.71,2599100.0],["2025-03-31",1.68,1.68,1.65,1.67,2148700.0],["2025-04-01",1.68,1.71,1.67,1.67,3364600.0],["2025-04-02",1.65,1.66,1.6,1.6,3823300.0],["2025-04-03",1.62,1.64,1.57,1.58,2071200.0],["2025-04-04",1.48,1.5,1.4,1.45,2104800.0],["2025-04-07",1.38,1.49,1.38,1.43,2262400.0],["2025-04-08",1.46,1.47,1.31,1.31,3136400.0],["2025-04-09",1.31,1.47,1.3,1.46,2657500.0],["2025-04-10",1.42,1.44,1.37,1.43,2805200.0],["2025-04-11",1.43,1.5,1.42,1.49,1352300.0],["2025-04-14",1.51,1.56,1.5,1.54,1570100.0],["2025-04-15",1.53,1.55,1.48,1.48,1044400.0],["2025-04-16",1.46,1.49,1.46,1.47,1289500.0],["2025-04-17",1.48,1.53,1.48,1.52,1516600.0],["2025-04-21",1.53,1.54,1.48,1.51,259100.0],["2025-04-22",1.51,1.58,1.5,1.57,1789500.0],["2025-04-23",1.63,1.67,1.6,1.6,1403400.0],["2025-04-24",1.65,1.68,1.63,1.67,1160200.0],["2025-04-25",1.65,1.7,1.64,1.68,2831900.0],["2025-04-28",1.68,1.73,1.68,1.7,3311000.0],["2025-04-29",1.69,1.74,1.68,1.72,2870900.0],["2025-04-30",1.67,1.7,1.66,1.68,3193200.0],["2025-05-01",1.7,1.7,1.62,1.67,1379600.0],["2025-05-02",1.71,1.72,1.65,1.7,3127900.0],["2025-05-05",1.7,1.71,1.66,1.66,2367400.0],["2025-05-06",1.68,1.7,1.64,1.67,3122000.0],["2025-05-07",1.66,1.67,1.63,1.67,2513500.0],["2025-05-08",1.7,1.74,1.7,1.72,2354400.0],["2025-05-09",1.66,1.66,1.54,1.58,8369900.0],["2025-05-12",1.65,1.7,1.57,1.61,4307500.0],["2025-05-13",1.61,1.65,1.6,1.64,3176200.0],["2025-05-14",1.65,1.72,1.65,1.67,2758200.0],["2025-05-15",1.68,1.7,1.64,1.67,3241300.0],["2025-05-16",1.6,1.63,1.57,1.63,6151000.0],["2025-05-19",1.61,1.66,1.6,1.63,4585500.0],["2025-05-20",1.63,1.67,1.61,1.62,6974300.0],["2025-05-21",1.63,1.64,1.59,1.61,2596800.0],["2025-05-22",1.6,1.63,1.57,1.57,4411400.0],["2025-05-23",1.54,1.6,1.53,1.59,5036200.0],["2025-05-27",1.59,1.62,1.58,1.61,4288000.0],["2025-05-28",1.53,1.55,1.5,1.52,4057700.0],["2025-05-29",1.56,1.57,1.54,1.55,3316100.0],["2025-05-30",1.53,1.54,1.45,1.45,7908400.0],["2025-06-02",1.47,1.47,1.44,1.44,2490500.0],["2025-06-03",1.47,1.5,1.45,1.49,3480800.0],["2025-06-04",1.52,1.53,1.47,1.48,2368500.0],["2025-06-05",1.5,1.53,1.49,1.49,1430300.0],["2025-06-06",1.49,1.51,1.47,1.47,1080000.0],["2025-06-09",1.48,1.52,1.47,1.48,2261200.0],["2025-06-10",1.5,1.57,1.5,1.56,6169800.0],["2025-06-11",1.55,1.57,1.52,1.55,3323900.0],["2025-06-12",1.52,1.54,1.51,1.51,3033700.0],["2025-06-13",1.48,1.5,1.45,1.45,2935000.0],["2025-06-16",1.48,1.56,1.48,1.55,3824800.0],["2025-06-17",1.53,1.54,1.5,1.51,3037900.0],["2025-06-18",1.51,1.52,1.49,1.49,941700.0],["2025-06-20",1.48,1.49,1.43,1.43,2008700.0],["2025-06-23",1.43,1.44,1.4,1.44,3112100.0],["2025-06-24",1.43,1.45,1.39,1.41,2569200.0],["2025-06-25",1.36,1.39,1.31,1.32,5654800.0],["2025-06-26",1.37,1.39,1.35,1.36,3237700.0],["2025-06-27",1.37,1.4,1.35,1.39,3163800.0],["2025-06-30",1.38,1.41,1.38,1.4,1227900.0],["2025-07-01",1.39,1.42,1.36,1.4,2692200.0],["2025-07-02",1.44,1.52,1.44,1.51,6799000.0],["2025-07-03",1.5,1.56,1.5,1.55,2767700.0],["2025-07-07",1.54,1.54,1.5,1.52,2765300.0],["2025-07-08",1.52,1.56,1.51,1.52,5550700.0],["2025-07-09",1.52,1.52,1.47,1.47,3206700.0],["2025-07-10",1.5,1.56,1.5,1.52,4621000.0],["2025-07-11",1.5,1.52,1.48,1.52,2060900.0],["2025-07-14",1.5,1.52,1.47,1.47,2053400.0],["2025-07-15",1.51,1.52,1.44,1.48,4162600.0],["2025-07-16",1.45,1.46,1.42,1.46,3968700.0],["2025-07-17",1.45,1.47,1.43,1.44,1457000.0],["2025-07-18",1.45,1.45,1.39,1.41,2757400.0],["2025-07-21",1.41,1.47,1.41,1.45,2504300.0],["2025-07-22",1.51,1.57,1.49,1.57,5424400.0],["2025-07-23",1.55,1.62,1.55,1.61,4372900.0],["2025-07-24",1.59,1.6,1.56,1.57,2826700.0],["2025-07-25",1.55,1.56,1.51,1.53,2144200.0],["2025-07-28",1.51,1.51,1.44,1.44,3045600.0],["2025-07-29",1.46,1.47,1.44,1.46,4334300.0],["2025-07-30",1.45,1.46,1.41,1.43,2768000.0],["2025-07-31",1.38,1.45,1.37,1.45,4917300.0],["2025-08-01",1.44,1.45,1.38,1.39,2260000.0],["2025-08-04",1.41,1.42,1.37,1.37,2252900.0],["2025-08-05",1.39,1.39,1.33,1.34,4138000.0],["2025-08-06",1.36,1.38,1.31,1.31,2798300.0],["2025-08-07",1.35,1.37,1.33,1.37,2002700.0],["2025-08-08",1.37,1.41,1.36,1.38,1968400.0],["2025-08-11",1.38,1.38,1.36,1.37,2229300.0],["2025-08-12",1.38,1.44,1.37,1.43,5480700.0],["2025-08-13",1.41,1.44,1.39,1.39,1345600.0],["2025-08-14",1.32,1.34,1.3,1.32,6189200.0],["2025-08-15",1.32,1.33,1.26,1.28,5020800.0],["2025-08-18",1.31,1.34,1.3,1.31,2914400.0],["2025-08-19",1.3,1.3,1.26,1.27,3092800.0],["2025-08-20",1.28,1.28,1.24,1.25,3145100.0],["2025-08-21",1.26,1.29,1.24,1.27,3882800.0],["2025-08-22",1.27,1.35,1.27,1.33,3924400.0],["2025-08-25",1.34,1.39,1.34,1.35,2219100.0],["2025-08-26",1.36,1.37,1.33,1.36,1896600.0],["2025-08-27",1.35,1.39,1.33,1.39,1591500.0],["2025-08-28",1.44,1.47,1.43,1.45,2926800.0],["2025-08-29",1.45,1.47,1.41,1.41,2470900.0],["2025-09-02",1.38,1.4,1.36,1.4,1812500.0],["2025-09-03",1.39,1.39,1.36,1.39,1018400.0],["2025-09-04",1.41,1.44,1.39,1.43,1085200.0],["2025-09-05",1.45,1.49,1.43,1.46,1919200.0],["2025-09-08",1.48,1.49,1.43,1.46,1240900.0],["2025-09-09",1.49,1.52,1.45,1.46,1323300.0],["2025-09-10",1.48,1.48,1.44,1.46,1076400.0],["2025-09-11",1.45,1.48,1.44,1.46,962800.0],["2025-09-12",1.45,1.48,1.44,1.48,785600.0],["2025-09-15",1.48,1.5,1.47,1.5,996400.0],["2025-09-16",1.5,1.53,1.48,1.52,2478000.0],["2025-09-17",1.53,1.59,1.53,1.54,3686400.0],["2025-09-18",1.58,1.58,1.49,1.5,2288200.0],["2025-09-19",1.5,1.52,1.47,1.5,2194300.0],["2025-09-22",1.48,1.51,1.46,1.51,1384600.0],["2025-09-23",1.52,1.55,1.51,1.51,1896600.0],["2025-09-24",1.52,1.53,1.49,1.53,1596700.0],["2025-09-25",1.52,1.55,1.49,1.51,2121500.0],["2025-09-26",1.51,1.51,1.48,1.51,1472800.0],["2025-09-29",1.53,1.58,1.51,1.52,3018600.0],["2025-09-30",1.51,1.53,1.49,1.5,1301100.0],["2025-10-01",1.52,1.56,1.52,1.54,2214300.0],["2025-10-02",1.54,1.56,1.49,1.54,1996600.0],["2025-10-03",1.53,1.57,1.53,1.57,1571300.0],["2025-10-06",1.58,1.67,1.56,1.66,6826500.0],["2025-10-07",1.63,1.65,1.59,1.6,3092100.0],["2025-10-08",1.62,1.62,1.57,1.6,1955200.0],["2025-10-09",1.61,1.65,1.57,1.58,2272500.0],["2025-10-10",1.57,1.57,1.45,1.45,2795700.0],["2025-10-13",1.51,1.55,1.49,1.54,3445300.0],["2025-10-14",1.51,1.56,1.51,1.54,1684700.0],["2025-10-15",1.53,1.57,1.52,1.55,2425200.0],["2025-10-16",1.55,1.57,1.51,1.52,3884100.0],["2025-10-17",1.5,1.57,1.49,1.56,3104700.0],["2025-10-20",1.58,1.67,1.58,1.65,4947200.0],["2025-10-21",1.61,1.65,1.6,1.63,3203300.0],["2025-10-22",1.64,1.66,1.59,1.62,2734600.0],["2025-10-23",1.64,1.65,1.63,1.64,1386000.0],["2025-10-24",1.69,1.7,1.62,1.63,2074600.0],["2025-10-27",1.66,1.69,1.64,1.67,2002900.0],["2025-10-28",1.67,1.76,1.67,1.74,5847900.0],["2025-10-29",1.75,1.76,1.72,1.75,2933000.0],["2025-10-30",1.72,1.76,1.72,1.75,1882900.0],["2025-10-31",1.76,1.77,1.73,1.76,2203500.0],["2025-11-03",1.76,1.77,1.71,1.72,2662800.0],["2025-11-04",1.69,1.71,1.63,1.64,3687200.0],["2025-11-05",1.61,1.67,1.59,1.6,3371700.0],["2025-11-06",1.57,1.61,1.56,1.58,3483200.0],["2025-11-07",1.55,1.57,1.52,1.57,3237700.0],["2025-11-10",1.58,1.58,1.54,1.55,2960800.0],["2025-11-11",1.59,1.61,1.57,1.58,2907200.0],["2025-11-12",1.59,1.66,1.58,1.65,3819200.0],["2025-11-13",1.66,1.67,1.61,1.63,3295500.0],["2025-11-14",1.61,1.65,1.6,1.61,1799100.0],["2025-11-17",1.6,1.61,1.55,1.55,1529200.0],["2025-11-18",1.54,1.56,1.52,1.53,2348000.0],["2025-11-19",1.52,1.55,1.51,1.52,1587800.0],["2025-11-20",1.53,1.55,1.48,1.48,1704300.0],["2025-11-21",1.48,1.51,1.46,1.5,1078800.0],["2025-11-24",1.51,1.52,1.48,1.49,2035800.0],["2025-11-25",1.52,1.55,1.49,1.55,1321300.0],["2025-11-26",1.56,1.62,1.56,1.61,1855800.0],["2025-11-28",1.63,1.63,1.57,1.58,1218400.0],["2025-12-01",1.58,1.61,1.57,1.59,1848100.0],["2025-12-02",1.58,1.62,1.58,1.62,1516700.0],["2025-12-03",1.65,1.72,1.65,1.71,2660000.0],["2025-12-04",1.73,1.78,1.72,1.78,3876600.0],["2025-12-05",1.74,1.78,1.63,1.64,4809500.0],["2025-12-08",1.66,1.67,1.6,1.61,2221300.0],["2025-12-09",1.6,1.68,1.6,1.67,2180600.0],["2025-12-10",1.74,1.81,1.74,1.76,4235500.0],["2025-12-11",1.78,1.84,1.77,1.81,1799000.0],["2025-12-12",1.81,1.83,1.77,1.81,1625300.0],["2025-12-15",1.78,1.8,1.73,1.74,3669500.0],["2025-12-16",1.73,1.77,1.73,1.74,3107000.0],["2025-12-17",1.72,1.75,1.71,1.73,2370100.0],["2025-12-18",1.74,1.78,1.74,1.77,3603000.0],["2025-12-19",1.73,1.76,1.62,1.63,6803200.0],["2025-12-22",1.67,1.7,1.63,1.64,4080100.0],["2025-12-23",1.65,1.66,1.64,1.64,2672200.0],["2025-12-24",1.64,1.66,1.61,1.62,984000.0],["2025-12-26",1.64,1.65,1.62,1.62,1493000.0],["2025-12-29",1.6,1.63,1.58,1.58,2214400.0],["2025-12-30",1.62,1.63,1.61,1.63,2130500.0],["2025-12-31",1.63,1.63,1.6,1.6,533900.0],["2026-01-02",1.61,1.64,1.6,1.61,2220200.0],["2026-01-05",1.62,1.7,1.62,1.67,2152600.0],["2026-01-06",1.68,1.77,1.68,1.75,3366400.0],["2026-01-07",1.76,1.88,1.74,1.88,7926700.0],["2026-01-08",1.79,1.87,1.78,1.87,4171600.0],["2026-01-09",1.85,1.91,1.85,1.86,2185700.0],["2026-01-12",1.87,1.88,1.83,1.87,2589300.0],["2026-01-13",1.84,1.89,1.82,1.87,2025200.0],["2026-01-14",1.85,1.96,1.84,1.95,3901000.0],["2026-01-15",1.89,1.94,1.85,1.9,7731600.0],["2026-01-16",1.8,1.83,1.71,1.79,5428000.0],["2026-01-20",1.71,1.72,1.68,1.7,3192800.0],["2026-01-21",1.72,1.79,1.71,1.78,5082300.0],["2026-01-22",1.81,1.9,1.81,1.82,7631500.0],["2026-01-23",1.84,1.96,1.83,1.95,6007600.0],["2026-01-26",1.97,1.99,1.88,1.9,5156100.0],["2026-01-27",1.98,2.07,1.98,2.06,7577200.0],["2026-01-28",2.15,2.2,2.1,2.12,6878100.0],["2026-01-29",2.16,2.16,2.02,2.06,5570700.0],["2026-01-30",1.98,2.01,1.9,1.91,7605000.0],["2026-02-02",1.9,1.95,1.9,1.9,3337400.0],["2026-02-03",2.02,2.02,1.93,2.01,4561800.0],["2026-02-04",2.0,2.01,1.93,1.96,4083100.0],["2026-02-05",1.94,1.95,1.88,1.89,6902500.0],["2026-02-06",1.87,1.88,1.81,1.83,5047300.0],["2026-02-09",1.85,1.93,1.84,1.9,3898800.0],["2026-02-10",1.89,1.91,1.82,1.83,5225200.0],["2026-02-11",1.85,1.89,1.82,1.88,5913900.0],["2026-02-12",1.85,1.86,1.7,1.7,6102600.0],["2026-02-13",1.68,1.7,1.63,1.69,6814200.0],["2026-02-17",1.68,1.7,1.64,1.68,3632600.0],["2026-02-18",1.69,1.74,1.64,1.66,5812000.0],["2026-02-19",1.64,1.66,1.63,1.66,5613400.0],["2026-02-20",1.63,1.72,1.63,1.7,4118800.0],["2026-02-23",1.68,1.69,1.63,1.67,3742300.0],["2026-02-24",1.67,1.72,1.66,1.67,2725200.0],["2026-02-25",1.71,1.71,1.67,1.7,4016700.0],["2026-02-26",1.69,1.71,1.65,1.7,2813300.0],["2026-02-27",1.7,1.7,1.67,1.68,4675700.0],["2026-03-02",1.63,1.68,1.61,1.64,6287800.0],["2026-03-03",1.56,1.56,1.48,1.5,8295500.0],["2026-03-04",1.54,1.57,1.52,1.55,4719900.0],["2026-03-05",1.51,1.53,1.45,1.47,5214100.0],["2026-03-06",1.43,1.45,1.39,1.39,6061000.0],["2026-03-09",1.37,1.44,1.34,1.42,7071500.0],["2026-03-10",1.42,1.46,1.39,1.41,4028500.0],["2026-03-11",1.41,1.45,1.38,1.38,5620600.0],["2026-03-12",1.3,1.35,1.19,1.2,15950600.0],["2026-03-13",1.21,1.21,1.11,1.11,13005000.0],["2026-03-16",1.15,1.19,1.13,1.17,6970100.0],["2026-03-17",1.2,1.27,1.18,1.2,8848800.0],["2026-03-18",1.18,1.22,1.16,1.17,6351800.0],["2026-03-19",1.12,1.21,1.11,1.19,9698700.0],["2026-03-20",1.16,1.18,1.13,1.14,9545300.0],["2026-03-23",1.21,1.27,1.2,1.25,9157300.0],["2026-03-24",1.21,1.26,1.21,1.24,7732500.0],["2026-03-25",1.28,1.3,1.26,1.29,10245800.0],["2026-03-26",1.27,1.3,1.23,1.23,5435800.0],["2026-03-27",1.22,1.23,1.19,1.21,6445400.0],["2026-03-30",1.23,1.24,1.17,1.18,7136600.0],["2026-03-31",1.21,1.25,1.2,1.24,7773200.0],["2026-04-01",1.29,1.29,1.26,1.27,4002100.0],["2026-04-02",1.25,1.28,1.24,1.26,3349300.0],["2026-04-06",1.26,1.28,1.25,1.26,2422400.0],["2026-04-07",1.25,1.26,1.22,1.24,2824700.0],["2026-04-08",1.34,1.35,1.31,1.33,6841500.0],["2026-04-09",1.34,1.37,1.32,1.35,4339700.0],["2026-04-10",1.37,1.39,1.29,1.29,3176400.0],["2026-04-13",1.3,1.32,1.26,1.32,2749100.0],["2026-04-14",1.37,1.37,1.32,1.35,3453500.0],["2026-04-15",1.35,1.37,1.32,1.37,4173900.0],["2026-04-16",1.39,1.41,1.34,1.34,5185000.0],["2026-04-17",1.4,1.42,1.36,1.36,4484300.0],["2026-04-20",1.37,1.39,1.35,1.38,3413600.0],["2026-04-21",1.37,1.38,1.29,1.3,4461100.0],["2026-04-22",1.34,1.38,1.34,1.34,4823300.0],["2026-04-23",1.34,1.36,1.29,1.29,4983200.0],["2026-04-24",1.29,1.3,1.28,1.29,965200.0],["2026-04-27",1.31,1.32,1.29,1.29,2436200.0],["2026-04-28",1.28,1.3,1.28,1.3,2206200.0],["2026-04-29",1.28,1.29,1.25,1.27,3177400.0],["2026-04-30",1.29,1.31,1.27,1.29,2814900.0],["2026-05-01",1.29,1.31,1.29,1.29,748300.0],["2026-05-04",1.28,1.29,1.24,1.26,2440300.0],["2026-05-05",1.28,1.31,1.27,1.3,1745800.0],["2026-05-06",1.34,1.4,1.34,1.4,4459900.0],["2026-05-07",1.39,1.39,1.34,1.34,2964700.0],["2026-05-08",1.39,1.41,1.37,1.38,2514900.0],["2026-05-11",1.39,1.4,1.35,1.37,3207900.0],["2026-05-12",1.34,1.37,1.33,1.37,3101500.0],["2026-05-13",1.34,1.37,1.28,1.28,3800400.0],["2026-05-14",1.31,1.37,1.27,1.35,3503100.0],["2026-05-15",1.27,1.28,1.25,1.26,3371200.0],["2026-05-18",1.28,1.3,1.23,1.25,3386000.0],["2026-05-19",1.22,1.23,1.18,1.18,3257800.0],["2026-05-20",1.21,1.25,1.2,1.25,3137700.0],["2026-05-21",1.23,1.29,1.22,1.28,1990700.0],["2026-05-22",1.29,1.35,1.28,1.35,3221100.0],["2026-05-26",1.35,1.37,1.33,1.34,1768300.0],["2026-05-27",1.33,1.34,1.29,1.32,3784100.0],["2026-05-28",1.3,1.38,1.29,1.36,3637100.0],["2026-05-29",1.35,1.38,1.33,1.35,1674900.0],["2026-06-01",1.31,1.33,1.24,1.31,6287600.0],["2026-06-02",1.31,1.47,1.31,1.42,7844600.0],["2026-06-03",1.37,1.37,1.3,1.31,4140300.0],["2026-06-04",1.3,1.32,1.29,1.3,1805400.0],["2026-06-05",1.26,1.26,1.18,1.18,6709400.0],["2026-06-08",1.18,1.19,1.15,1.15,4259800.0],["2026-06-09",1.18,1.21,1.13,1.17,7536900.0],["2026-06-10",1.15,1.22,1.15,1.18,4343200.0],["2026-06-11",1.19,1.21,1.15,1.21,6560900.0],["2026-06-12",1.22,1.24,1.2,1.22,2412700.0],["2026-06-15",1.28,1.32,1.21,1.22,3029500.0],["2026-06-16",1.22,1.25,1.21,1.21,2901700.0],["2026-06-17",1.18,1.2,1.12,1.12,7263700.0],["2026-06-18",1.1,1.12,1.02,1.03,8566300.0],["2026-06-22",1.06,1.07,1.03,1.05,6546400.0],["2026-06-23",1.03,1.06,1.02,1.04,7841400.0],["2026-06-24",1.02,1.03,0.97,0.98,14883400.0],["2026-06-25",1.0,1.01,0.95,0.96,6089000.0],["2026-06-26",0.96,0.96,0.94,0.94,3290100.0],["2026-06-29",0.93,0.93,0.91,0.91,2902400.0],["2026-06-30",0.9,0.93,0.89,0.92,3692200.0],["2026-07-01",0.89,0.93,0.89,0.9,2867200.0],["2026-07-02",0.93,0.95,0.9,0.91,2734800.0],["2026-07-06",0.9334,0.9587,0.9334,0.958,1518060.774518],["2026-07-07",0.9274,0.9347,0.9131,0.926,1548545.469979],["2026-07-08",0.92,0.934,0.9,0.9222,1289901.210767],["2026-07-09",0.9273,0.959,0.9141,0.9547,1259480.115832],["2026-07-10",0.98,1.03,0.98,1.01,1628032.582028],["2026-07-13",1.03,1.06,1.01,1.03,3926014.832008],["2026-07-14",1.05,1.05,1.01,1.03,3007079.750145],["2026-07-15",1.03,1.04,1,1.03,1591075.659847],["2026-07-16",1.01,1.03,1,1,1849629.609884],["2026-07-17",0.992,1.01,0.9823,0.9911,3388455.898116],["2026-07-20",1,1.02,1,1.01,417768.577925],["2026-07-21",1.01,1.03,1,1,1602284.838211],["2026-07-22",1.03,1.09,1.03,1.09,2298490.521721],["2026-07-23",1.07,1.12,1.05,1.06,3687714.066331],["2026-07-24",1.06,1.08,1.0401,1.08,1506658.963642],["2026-07-27",1.1,1.13,1.08,1.12,3859108.261204],["2026-07-28",1.11,1.13,1.085,1.1,3907728.412184],["2026-07-29",1.09,1.1,1.03,1.03,5468754.257269],["2026-07-30",1.02,1.05,0.98855,1.01,4480302.357202],["2026-07-31",1.01,1.021,0.9604,0.9856,23607102.557351],["2026-08-03",0.967,0.967,0.8756,0.9299,9558891.736978],["2026-08-04",0.932,0.97,0.921125,0.9351,2130686.469857],["2026-08-05",0.94,0.988,0.94,0.9817,3956252.068876],["2026-08-06",0.9801,0.9801,0.94,0.9438,2042102.690627],["2026-08-07",0.9451,0.9508,0.9003,0.9287,2794515.26872],["2026-08-10",0.8901,0.9259,0.8813,0.9131,1018940.134305],["2026-08-11",0.907,0.92,0.8365,0.8666,7721582.132617],["2026-08-12",0.8621,0.8863,0.8571,0.8676,3421848.316357],["2026-08-13",0.8751,0.91,0.86,0.8997,3100729.320306],["2026-08-14",0.9386,0.9386,0.8591,0.8853,2287255.85411]]}