{"t":"UGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-10-07",0.599,0.6018,0.4881,0.4881,52540000.0],["1999-10-08",0.4908,0.5186,0.4881,0.5158,4913600.0],["1999-10-11",0.513,0.513,0.4992,0.5019,882400.0],["1999-10-12",0.4908,0.4908,0.4437,0.4437,5469600.0],["1999-10-13",0.4381,0.4742,0.3771,0.4714,9320000.0],["1999-10-14",0.4659,0.477,0.4603,0.477,2104800.0],["1999-10-15",0.4631,0.4881,0.452,0.4881,2528000.0],["1999-10-18",0.4853,0.4853,0.4631,0.4742,1113600.0],["1999-10-19",0.477,0.4881,0.477,0.4825,2119200.0],["1999-10-20",0.5047,0.5047,0.4881,0.5019,2776000.0],["1999-10-21",0.4964,0.4964,0.4797,0.4853,786400.0],["1999-10-22",0.477,0.4992,0.4742,0.4992,2312000.0],["1999-10-25",0.4936,0.4964,0.4825,0.4881,484800.0],["1999-10-26",0.4825,0.4992,0.4825,0.4964,796800.0],["1999-10-27",0.4936,0.4992,0.4825,0.4964,1199200.0],["1999-10-28",0.4964,0.4964,0.4936,0.4964,607200.0],["1999-10-29",0.4992,0.5047,0.4936,0.4992,2207200.0],["1999-11-01",0.4853,0.4908,0.4631,0.4659,644000.0],["1999-11-02",0.4603,0.4881,0.4603,0.4825,1222400.0],["1999-11-03",0.4825,0.4908,0.4714,0.4853,602400.0],["1999-11-04",0.4853,0.5019,0.4742,0.477,1772000.0],["1999-11-05",0.4825,0.4908,0.477,0.4908,1338400.0],["1999-11-08",0.4936,0.4936,0.4659,0.477,1796800.0],["1999-11-09",0.4742,0.4964,0.4714,0.4853,1112000.0],["1999-11-10",0.4881,0.4992,0.4687,0.4742,1156800.0],["1999-11-11",0.4908,0.5019,0.4825,0.4881,5390400.0],["1999-11-12",0.4797,0.4825,0.4548,0.477,1173600.0],["1999-11-15",0.4631,0.4659,0.4381,0.4576,1735200.0],["1999-11-16",0.4576,0.4687,0.4548,0.4631,1498400.0],["1999-11-17",0.4576,0.4631,0.4465,0.4465,2304000.0],["1999-11-18",0.452,0.4714,0.452,0.4659,1215200.0],["1999-11-19",0.4714,0.4881,0.4659,0.4881,1444800.0],["1999-11-22",0.4881,0.4881,0.4659,0.4797,958400.0],["1999-11-23",0.477,0.477,0.4631,0.4673,634400.0],["1999-11-24",0.4631,0.4659,0.4631,0.4631,662400.0],["1999-11-26",0.4687,0.4825,0.4548,0.4825,1021600.0],["1999-11-29",0.4825,0.4853,0.4687,0.4687,696000.0],["1999-11-30",0.4742,0.4742,0.4659,0.4687,2201600.0],["1999-12-01",0.4742,0.4853,0.4687,0.4825,563200.0],["1999-12-02",0.4797,0.5158,0.4797,0.5075,735200.0],["1999-12-03",0.5019,0.513,0.4992,0.5019,1202400.0],["1999-12-06",0.4992,0.5241,0.4964,0.5102,570400.0],["1999-12-07",0.5102,0.5241,0.5075,0.513,624800.0],["1999-12-08",0.5186,0.5324,0.5047,0.5324,1436000.0],["1999-12-09",0.5324,0.5435,0.5269,0.5435,1023200.0],["1999-12-10",0.5463,0.5546,0.538,0.5491,252800.0],["1999-12-13",0.5518,0.5934,0.5518,0.5796,637600.0],["1999-12-14",0.5823,0.599,0.5713,0.5823,803200.0],["1999-12-15",0.5851,0.5851,0.5602,0.574,329600.0],["1999-12-16",0.574,0.574,0.5435,0.5657,698400.0],["1999-12-17",0.5546,0.5546,0.5241,0.5324,909600.0],["1999-12-20",0.5269,0.538,0.5269,0.5324,732800.0],["1999-12-21",0.5324,0.5352,0.5213,0.5297,1334400.0],["1999-12-22",0.5241,0.5297,0.5186,0.5213,586400.0],["1999-12-23",0.5158,0.5158,0.4992,0.5047,457600.0],["1999-12-27",0.5047,0.5047,0.4797,0.4936,492800.0],["1999-12-28",0.4881,0.5019,0.477,0.4992,591200.0],["1999-12-29",0.4936,0.5158,0.4881,0.5075,1081600.0],["1999-12-30",0.5019,0.5158,0.4992,0.5102,651200.0],["1999-12-31",0.5075,0.5102,0.4881,0.5102,294400.0],["2000-01-03",0.5075,0.5269,0.5047,0.5158,332800.0],["2000-01-04",0.513,0.5186,0.4964,0.5102,244800.0],["2000-01-05",0.5075,0.5102,0.4936,0.4936,476800.0],["2000-01-06",0.5075,0.5435,0.5075,0.5324,728000.0],["2000-01-07",0.5408,0.5768,0.5408,0.574,856800.0],["2000-01-10",0.5796,0.6018,0.5768,0.5823,605600.0],["2000-01-11",0.5602,0.5768,0.5546,0.5657,834400.0],["2000-01-12",0.5657,0.5657,0.5602,0.5629,511200.0],["2000-01-13",0.5602,0.5602,0.5491,0.5574,291200.0],["2000-01-14",0.5574,0.5823,0.5574,0.5768,259200.0],["2000-01-18",0.5768,0.5934,0.5768,0.5768,248800.0],["2000-01-19",0.5823,0.5934,0.5768,0.5879,500000.0],["2000-01-20",0.5934,0.5934,0.5768,0.5768,100000.0],["2000-01-21",0.5768,0.5768,0.5546,0.5713,249600.0],["2000-01-24",0.5768,0.5851,0.5768,0.5768,388800.0],["2000-01-25",0.5768,0.5796,0.5768,0.5768,352800.0],["2000-01-26",0.5768,0.5768,0.5713,0.5768,156800.0],["2000-01-27",0.5713,0.5768,0.5629,0.5657,215200.0],["2000-01-28",0.5435,0.5546,0.538,0.5546,245600.0],["2000-01-31",0.5352,0.538,0.5324,0.5352,307200.0],["2000-02-01",0.5352,0.5352,0.5324,0.5352,17600.0],["2000-02-02",0.5324,0.5324,0.5213,0.5324,1151200.0],["2000-02-03",0.5324,0.5324,0.5297,0.5324,46400.0],["2000-02-04",0.5324,0.5491,0.5213,0.5352,315200.0],["2000-02-07",0.5324,0.5324,0.5186,0.5213,284800.0],["2000-02-08",0.5186,0.5269,0.5158,0.5241,1938400.0],["2000-02-09",0.5241,0.5269,0.5102,0.5158,258400.0],["2000-02-10",0.5213,0.5546,0.5213,0.5518,163200.0],["2000-02-11",0.5491,0.5657,0.5491,0.5657,940000.0],["2000-02-14",0.5713,0.5713,0.5602,0.5602,80800.0],["2000-02-15",0.5713,0.5962,0.5657,0.5879,681600.0],["2000-02-16",0.5823,0.5934,0.5657,0.5713,681600.0],["2000-02-17",0.5685,0.5768,0.5574,0.5657,466400.0],["2000-02-18",0.5713,0.5713,0.5546,0.5546,432800.0],["2000-02-22",0.5491,0.5546,0.5435,0.5463,844800.0],["2000-02-23",0.5408,0.5491,0.5297,0.5297,969600.0],["2000-02-24",0.5324,0.5491,0.5158,0.5491,1252800.0],["2000-02-25",0.5546,0.5685,0.5491,0.5546,1338400.0],["2000-02-28",0.5546,0.5657,0.5518,0.5629,651200.0],["2000-02-29",0.5463,0.5518,0.538,0.538,320000.0],["2000-03-01",0.5213,0.5269,0.5019,0.5102,2096000.0],["2000-03-02",0.5047,0.5047,0.4881,0.4908,814400.0],["2000-03-03",0.4908,0.5047,0.4853,0.4992,720000.0],["2000-03-06",0.4936,0.4936,0.4825,0.4825,487200.0],["2000-03-07",0.4836,0.4893,0.4724,0.4865,213600.0],["2000-03-08",0.4836,0.4893,0.464,0.4836,158400.0],["2000-03-09",0.4808,0.4836,0.4724,0.478,406400.0],["2000-03-10",0.478,0.4836,0.478,0.4836,281600.0],["2000-03-13",0.478,0.4808,0.4611,0.4724,1119200.0],["2000-03-14",0.4724,0.4724,0.4611,0.4724,778400.0],["2000-03-15",0.4724,0.4724,0.4611,0.4668,438400.0],["2000-03-16",0.4668,0.4696,0.4611,0.4668,1441600.0],["2000-03-17",0.4668,0.4696,0.4583,0.4668,424000.0],["2000-03-20",0.464,0.4724,0.464,0.4724,78400.0],["2000-03-21",0.4724,0.4724,0.4696,0.4724,168800.0],["2000-03-22",0.4696,0.4893,0.4668,0.4893,530400.0],["2000-03-23",0.4836,0.4977,0.4836,0.4893,376000.0],["2000-03-24",0.4893,0.4893,0.478,0.4836,352800.0],["2000-03-27",0.4808,0.4836,0.4808,0.4836,35200.0],["2000-03-28",0.4808,0.5033,0.4808,0.5005,301600.0],["2000-03-29",0.4977,0.4977,0.4949,0.4949,76800.0],["2000-03-30",0.4949,0.4949,0.4893,0.4893,71200.0],["2000-03-31",0.4893,0.4977,0.4893,0.4949,131200.0],["2000-04-03",0.4949,0.4949,0.4949,0.4949,544800.0],["2000-04-04",0.4949,0.5005,0.4724,0.4949,635200.0],["2000-04-05",0.4893,0.4921,0.4836,0.4921,16000.0],["2000-04-06",0.4865,0.5005,0.4836,0.4949,135200.0],["2000-04-07",0.4949,0.523,0.4949,0.523,239200.0],["2000-04-10",0.5174,0.5174,0.4865,0.4865,115200.0],["2000-04-11",0.4836,0.4836,0.464,0.4724,150400.0],["2000-04-12",0.4724,0.4724,0.4668,0.4668,114400.0],["2000-04-13",0.464,0.4696,0.4555,0.4555,68000.0],["2000-04-14",0.4555,0.4555,0.4274,0.4387,346400.0],["2000-04-17",0.4358,0.4358,0.4049,0.4105,140000.0],["2000-04-18",0.4105,0.419,0.4105,0.4133,101600.0],["2000-04-19",0.4105,0.4162,0.4077,0.4105,29600.0],["2000-04-20",0.4105,0.4105,0.4077,0.4077,6400.0],["2000-04-24",0.4133,0.4133,0.4133,0.4133,4000.0],["2000-04-25",0.4049,0.4049,0.3909,0.4021,203200.0],["2000-04-26",0.4021,0.4077,0.4021,0.4021,390400.0],["2000-04-27",0.4049,0.4049,0.3937,0.3937,157600.0],["2000-04-28",0.3909,0.4049,0.3909,0.4049,291200.0],["2000-05-01",0.4021,0.4049,0.3993,0.4021,176000.0],["2000-05-02",0.4049,0.419,0.4049,0.4133,463200.0],["2000-05-03",0.4105,0.4105,0.4049,0.4049,190400.0],["2000-05-04",0.4049,0.4302,0.4049,0.4274,94400.0],["2000-05-05",0.4274,0.4527,0.4274,0.4415,160800.0],["2000-05-08",0.4387,0.4387,0.4302,0.4302,19200.0],["2000-05-09",0.4302,0.4387,0.4302,0.4358,12000.0],["2000-05-10",0.4358,0.4358,0.4358,0.4358,5600.0],["2000-05-11",0.4415,0.4415,0.4358,0.4358,48800.0],["2000-05-12",0.4358,0.4358,0.4358,0.4358,5600.0],["2000-05-15",0.433,0.433,0.4274,0.4274,213600.0],["2000-05-16",0.4274,0.4274,0.4274,0.4274,196800.0],["2000-05-17",0.4274,0.4274,0.4133,0.4133,63200.0],["2000-05-18",0.419,0.419,0.4133,0.4133,20000.0],["2000-05-19",0.4133,0.4133,0.3993,0.4049,593600.0],["2000-05-22",0.3993,0.3993,0.3993,0.3993,800.0],["2000-05-23",0.3965,0.3965,0.3965,0.3965,4800.0],["2000-05-24",0.388,0.388,0.388,0.388,9600.0],["2000-05-25",0.3824,0.3824,0.3796,0.3796,8800.0],["2000-05-26",0.3768,0.3768,0.3684,0.3684,189600.0],["2000-05-30",0.3712,0.374,0.3599,0.3655,168800.0],["2000-05-31",0.3655,0.3655,0.3655,0.3655,43200.0],["2000-06-01",0.3655,0.374,0.3627,0.3712,120800.0],["2000-06-02",0.3712,0.3852,0.3712,0.3824,104800.0],["2000-06-05",0.3824,0.3824,0.3768,0.3768,1374400.0],["2000-06-06",0.3824,0.4105,0.3824,0.4105,304000.0],["2000-06-07",0.4162,0.4162,0.4049,0.4162,160000.0],["2000-06-08",0.4133,0.4246,0.4133,0.4246,273600.0],["2000-06-09",0.4302,0.433,0.4246,0.4246,398400.0],["2000-06-12",0.4218,0.4611,0.4218,0.4611,143200.0],["2000-06-13",0.4583,0.4668,0.4583,0.4668,26400.0],["2000-06-14",0.4696,0.478,0.4696,0.4724,224000.0],["2000-06-15",0.4724,0.4724,0.4668,0.4724,303200.0],["2000-06-16",0.4724,0.4724,0.4668,0.4668,277600.0],["2000-06-19",0.4668,0.4668,0.4611,0.4611,28800.0],["2000-06-20",0.4611,0.4724,0.4611,0.4724,192800.0],["2000-06-21",0.4668,0.4724,0.4668,0.4724,196800.0],["2000-06-22",0.4752,0.4808,0.4752,0.478,20800.0],["2000-06-23",0.478,0.478,0.4724,0.4724,319200.0],["2000-06-26",0.4724,0.4724,0.4696,0.4724,241600.0],["2000-06-27",0.4668,0.4668,0.4527,0.4583,429600.0],["2000-06-28",0.4583,0.4583,0.4583,0.4583,23200.0],["2000-06-29",0.4583,0.4583,0.4358,0.4471,191200.0],["2000-06-30",0.4471,0.4471,0.4471,0.4471,5600.0],["2000-07-03",0.4443,0.4443,0.4358,0.4443,145600.0],["2000-07-05",0.4443,0.4499,0.4443,0.4499,528000.0],["2000-07-06",0.4527,0.4724,0.4527,0.4724,398400.0],["2000-07-07",0.4724,0.4949,0.4724,0.4949,54400.0],["2000-07-10",0.4893,0.5061,0.4836,0.5005,202400.0],["2000-07-11",0.5005,0.5005,0.4893,0.4893,26400.0],["2000-07-12",0.4893,0.5033,0.4893,0.5033,64800.0],["2000-07-13",0.4977,0.5005,0.4949,0.4949,69600.0],["2000-07-14",0.4949,0.4977,0.4836,0.4977,219200.0],["2000-07-17",0.4921,0.5174,0.4921,0.5118,296800.0],["2000-07-18",0.5118,0.523,0.509,0.5174,100000.0],["2000-07-19",0.5146,0.5146,0.509,0.509,15200.0],["2000-07-20",0.5146,0.5174,0.509,0.509,34400.0],["2000-07-21",0.5033,0.5174,0.5033,0.5061,116800.0],["2000-07-24",0.5061,0.5202,0.5061,0.5174,32800.0],["2000-07-25",0.5258,0.5286,0.5174,0.5202,100800.0],["2000-07-26",0.5202,0.5455,0.5202,0.5399,92800.0],["2000-07-27",0.5399,0.5455,0.5343,0.5343,163200.0],["2000-07-28",0.5314,0.5314,0.5286,0.5286,3200.0],["2000-07-31",0.5258,0.5371,0.5146,0.5286,104800.0],["2000-08-01",0.5314,0.5399,0.5258,0.5399,92000.0],["2000-08-02",0.5371,0.5371,0.5286,0.5286,9600.0],["2000-08-03",0.5286,0.5286,0.523,0.5286,176000.0],["2000-08-04",0.5286,0.5399,0.523,0.5343,194400.0],["2000-08-07",0.5286,0.5286,0.523,0.523,43200.0],["2000-08-08",0.5286,0.5371,0.5286,0.5286,185600.0],["2000-08-09",0.5258,0.5286,0.523,0.5258,18400.0],["2000-08-10",0.5286,0.5286,0.5061,0.5061,37600.0],["2000-08-11",0.5061,0.5174,0.5061,0.5146,45600.0],["2000-08-14",0.5118,0.5174,0.5061,0.5174,44800.0],["2000-08-15",0.5146,0.5146,0.5033,0.5061,19200.0],["2000-08-16",0.5089,0.5089,0.4974,0.5003,112800.0],["2000-08-17",0.5032,0.526,0.5032,0.526,56800.0],["2000-08-18",0.5232,0.5232,0.5146,0.5146,17600.0],["2000-08-21",0.5203,0.5203,0.5175,0.5175,11200.0],["2000-08-22",0.5146,0.5203,0.5146,0.5146,4000.0],["2000-08-23",0.5089,0.5089,0.5032,0.5032,21600.0],["2000-08-24",0.5032,0.5032,0.5032,0.5032,56000.0],["2000-08-25",0.5032,0.5232,0.5032,0.5232,24800.0],["2000-08-28",0.5203,0.526,0.5203,0.526,64000.0],["2000-08-29",0.5203,0.5232,0.5117,0.5232,39200.0],["2000-08-30",0.5175,0.5175,0.5032,0.5032,42400.0],["2000-08-31",0.506,0.506,0.5032,0.5032,202400.0],["2000-09-01",0.5146,0.5232,0.5089,0.5232,68000.0],["2000-09-05",0.5175,0.5175,0.5146,0.5146,8000.0],["2000-09-06",0.5203,0.526,0.5203,0.526,17600.0],["2000-09-07",0.5203,0.5203,0.5203,0.5203,9600.0],["2000-09-08",0.5175,0.5232,0.5175,0.5232,41600.0],["2000-09-11",0.5203,0.5203,0.5146,0.5146,8800.0],["2000-09-12",0.5203,0.5203,0.5203,0.5203,4000.0],["2000-09-13",0.5146,0.5146,0.5117,0.5117,14400.0],["2000-09-14",0.5089,0.5661,0.5089,0.5489,332800.0],["2000-09-15",0.5489,0.5489,0.5432,0.5432,178400.0],["2000-09-18",0.546,0.546,0.506,0.506,64800.0],["2000-09-19",0.506,0.5089,0.5032,0.5032,376800.0],["2000-09-20",0.5032,0.506,0.5032,0.506,95200.0],["2000-09-21",0.5089,0.5146,0.506,0.5146,45600.0],["2000-09-22",0.506,0.5232,0.506,0.5232,36800.0],["2000-09-25",0.526,0.526,0.5232,0.5232,30400.0],["2000-09-26",0.526,0.526,0.5203,0.526,117600.0],["2000-09-27",0.526,0.526,0.526,0.526,125600.0],["2000-09-28",0.526,0.526,0.5146,0.526,36800.0],["2000-09-29",0.5318,0.5432,0.526,0.526,148800.0],["2000-10-02",0.5318,0.5375,0.5318,0.5375,112000.0],["2000-10-03",0.5318,0.5375,0.5289,0.5318,159200.0],["2000-10-04",0.5375,0.5375,0.526,0.5318,163200.0],["2000-10-05",0.5289,0.5346,0.5289,0.5318,56000.0],["2000-10-06",0.5375,0.5375,0.5346,0.5346,24800.0],["2000-10-09",0.5346,0.5346,0.5346,0.5346,2400.0],["2000-10-10",0.5318,0.5318,0.526,0.526,17600.0],["2000-10-11",0.526,0.526,0.5232,0.526,139200.0],["2000-10-12",0.5203,0.5203,0.5003,0.5032,149600.0],["2000-10-13",0.4974,0.5232,0.4946,0.5232,86400.0],["2000-10-16",0.5175,0.5232,0.5146,0.5175,104000.0],["2000-10-17",0.5117,0.5175,0.5032,0.5032,96000.0],["2000-10-18",0.5089,0.5089,0.4374,0.4774,496800.0],["2000-10-19",0.4717,0.4746,0.4717,0.4746,166400.0],["2000-10-20",0.4746,0.4746,0.4689,0.4689,29600.0],["2000-10-23",0.4603,0.466,0.4603,0.4603,128800.0],["2000-10-24",0.4546,0.4689,0.4546,0.4631,304800.0],["2000-10-25",0.4574,0.4574,0.4546,0.4546,12000.0],["2000-10-26",0.4603,0.4631,0.446,0.446,34400.0],["2000-10-27",0.4403,0.446,0.4403,0.446,6400.0],["2000-10-30",0.4431,0.4574,0.4431,0.4574,300800.0],["2000-10-31",0.4546,0.4603,0.4488,0.4603,23200.0],["2000-11-01",0.466,0.4717,0.4574,0.4574,648800.0],["2000-11-02",0.4631,0.4631,0.4631,0.4631,80000.0],["2000-11-03",0.4603,0.4603,0.4574,0.4574,5600.0],["2000-11-06",0.4517,0.4517,0.4517,0.4517,1600.0],["2000-11-07",0.4488,0.4517,0.446,0.446,37600.0],["2000-11-08",0.446,0.4517,0.446,0.4517,615200.0],["2000-11-09",0.4488,0.4488,0.4346,0.4346,91200.0],["2000-11-10",0.4346,0.4346,0.4346,0.4346,800.0],["2000-11-13",0.4346,0.4346,0.4346,0.4346,1600.0],["2000-11-14",0.4403,0.4403,0.4346,0.4346,369600.0],["2000-11-15",0.4346,0.4346,0.4346,0.4346,152800.0],["2000-11-16",0.4346,0.4346,0.4346,0.4346,3200.0],["2000-11-17",0.4317,0.4346,0.4317,0.4346,158400.0],["2000-11-20",0.4346,0.4346,0.4346,0.4346,4000.0],["2000-11-21",0.4317,0.4488,0.4317,0.4488,45600.0],["2000-11-22",0.4517,0.4517,0.4403,0.4403,16000.0],["2000-11-24",0.4374,0.4374,0.4374,0.4374,2400.0],["2000-11-27",0.4431,0.4431,0.4324,0.4324,328800.0],["2000-11-28",0.4317,0.4317,0.4203,0.4231,1063200.0],["2000-11-29",0.4203,0.4203,0.4174,0.4174,53600.0],["2000-11-30",0.4145,0.4145,0.4117,0.4117,178400.0],["2000-12-01",0.4117,0.4145,0.4117,0.4117,45600.0],["2000-12-04",0.4117,0.4174,0.4117,0.4117,542400.0],["2000-12-05",0.4088,0.4117,0.4088,0.4117,11200.0],["2000-12-06",0.4117,0.4231,0.4117,0.4117,127200.0],["2000-12-07",0.4117,0.4117,0.4117,0.4117,105600.0],["2000-12-08",0.4117,0.4117,0.4088,0.4088,7200.0],["2000-12-11",0.4174,0.4203,0.4117,0.4117,459200.0],["2000-12-12",0.4117,0.4117,0.4088,0.4088,3200.0],["2000-12-13",0.4117,0.4574,0.4117,0.4574,659200.0],["2000-12-14",0.4631,0.466,0.4488,0.4574,256000.0],["2000-12-15",0.4546,0.4546,0.4288,0.4346,124000.0],["2000-12-18",0.4317,0.4403,0.426,0.426,44000.0],["2000-12-19",0.4288,0.4317,0.406,0.406,96800.0],["2000-12-20",0.406,0.406,0.4002,0.4002,17600.0],["2000-12-21",0.406,0.4117,0.4031,0.4117,28800.0],["2000-12-22",0.4088,0.4088,0.4002,0.4002,38400.0],["2000-12-26",0.4002,0.4002,0.3831,0.4002,75200.0],["2000-12-27",0.4002,0.406,0.3945,0.406,224000.0],["2000-12-28",0.4002,0.4181,0.3917,0.3945,294400.0],["2000-12-29",0.3945,0.3945,0.3774,0.3831,120000.0],["2001-01-02",0.3917,0.406,0.3917,0.406,58400.0],["2001-01-03",0.4014,0.4246,0.4014,0.4246,56800.0],["2001-01-04",0.4275,0.4392,0.4188,0.4246,121600.0],["2001-01-05",0.4217,0.4304,0.4217,0.4275,140800.0],["2001-01-08",0.4304,0.4304,0.4188,0.4188,730400.0],["2001-01-09",0.4275,0.4275,0.4188,0.4188,901600.0],["2001-01-10",0.4246,0.4246,0.4217,0.4246,18400.0],["2001-01-11",0.4246,0.4246,0.4246,0.4246,4000.0],["2001-01-12",0.4304,0.4421,0.4246,0.4275,329600.0],["2001-01-16",0.4275,0.4275,0.4275,0.4275,0.0],["2001-01-17",0.4333,0.4421,0.4333,0.4363,39200.0],["2001-01-18",0.4421,0.4479,0.4392,0.445,185600.0],["2001-01-19",0.4479,0.4479,0.4479,0.4479,8800.0],["2001-01-22",0.4479,0.4624,0.4479,0.4624,104000.0],["2001-01-23",0.4624,0.4712,0.4595,0.4653,31200.0],["2001-01-24",0.4624,0.4624,0.4595,0.4595,41600.0],["2001-01-25",0.4653,0.4653,0.4624,0.4624,9600.0],["2001-01-26",0.4624,0.4857,0.4624,0.4799,164000.0],["2001-01-29",0.4886,0.5002,0.4816,0.4816,344000.0],["2001-01-30",0.4816,0.4816,0.4746,0.4746,5600.0],["2001-01-31",0.4746,0.4746,0.4677,0.4677,18400.0],["2001-02-01",0.4677,0.4793,0.4677,0.4723,12000.0],["2001-02-02",0.4737,0.4737,0.463,0.463,27200.0],["2001-02-05",0.463,0.463,0.463,0.463,49600.0],["2001-02-06",0.4607,0.463,0.4607,0.463,12800.0],["2001-02-07",0.47,0.477,0.4653,0.4653,66400.0],["2001-02-08",0.47,0.4933,0.47,0.4886,60800.0],["2001-02-09",0.484,0.484,0.4816,0.4816,5600.0],["2001-02-12",0.4863,0.5002,0.484,0.484,72000.0],["2001-02-13",0.484,0.484,0.484,0.484,0.0],["2001-02-14",0.4886,0.4886,0.4793,0.484,27200.0],["2001-02-15",0.484,0.484,0.484,0.484,3200.0],["2001-02-16",0.4863,0.4863,0.47,0.47,477600.0],["2001-02-20",0.4709,0.4709,0.4491,0.4491,1380800.0],["2001-02-21",0.4467,0.4467,0.4421,0.4421,52800.0],["2001-02-22",0.4444,0.4574,0.4444,0.4574,148800.0],["2001-02-23",0.4593,0.4593,0.4421,0.4421,78400.0],["2001-02-26",0.4421,0.4421,0.4421,0.4421,0.0],["2001-02-27",0.4467,0.4723,0.4467,0.4653,130400.0],["2001-02-28",0.47,0.4746,0.4653,0.4746,46400.0],["2001-03-01",0.4653,0.4653,0.4584,0.4584,44000.0],["2001-03-02",0.463,0.4649,0.463,0.463,38400.0],["2001-03-05",0.4653,0.4723,0.4653,0.4723,26400.0],["2001-03-06",0.4746,0.4746,0.4653,0.4653,97600.0],["2001-03-07",0.4677,0.4691,0.463,0.4653,23200.0],["2001-03-08",0.4677,0.47,0.463,0.4695,115200.0],["2001-03-09",0.4695,0.4695,0.4695,0.4695,6400.0],["2001-03-12",0.4695,0.4695,0.4695,0.4695,24800.0],["2001-03-13",0.4677,0.4746,0.4537,0.4607,194400.0],["2001-03-14",0.4607,0.4625,0.4607,0.4625,96000.0],["2001-03-15",0.4616,0.4653,0.4616,0.4653,80000.0],["2001-03-16",0.4607,0.4653,0.4607,0.463,401600.0],["2001-03-19",0.4607,0.4607,0.456,0.4607,150400.0],["2001-03-20",0.456,0.4677,0.456,0.4653,36000.0],["2001-03-21",0.4649,0.4649,0.4532,0.4537,28800.0],["2001-03-22",0.4514,0.4514,0.4346,0.4346,17600.0],["2001-03-23",0.4328,0.4328,0.4328,0.4328,4000.0],["2001-03-26",0.4304,0.4304,0.4258,0.4281,91200.0],["2001-03-27",0.4281,0.4281,0.4095,0.4095,67200.0],["2001-03-28",0.4142,0.4165,0.4072,0.4142,274400.0],["2001-03-29",0.4118,0.4118,0.4118,0.4118,4800.0],["2001-03-30",0.4146,0.4146,0.4095,0.4095,140000.0],["2001-04-02",0.4048,0.4048,0.4002,0.4002,102400.0],["2001-04-03",0.3979,0.3979,0.3955,0.3955,25600.0],["2001-04-04",0.3909,0.3909,0.3834,0.3862,40000.0],["2001-04-05",0.3862,0.3909,0.3769,0.3909,280000.0],["2001-04-06",0.3904,0.3904,0.3862,0.3862,53600.0],["2001-04-09",0.3909,0.3909,0.3793,0.389,176000.0],["2001-04-10",0.3937,0.3955,0.3937,0.3955,4800.0],["2001-04-11",0.3955,0.3955,0.3955,0.3955,8000.0],["2001-04-12",0.4002,0.4002,0.3909,0.3909,308800.0],["2001-04-16",0.3862,0.3862,0.3816,0.3816,6400.0],["2001-04-17",0.3816,0.3816,0.3816,0.3816,1600.0],["2001-04-18",0.3769,0.3816,0.3769,0.3816,81600.0],["2001-04-19",0.3769,0.3793,0.3769,0.3793,90400.0],["2001-04-20",0.3746,0.3746,0.3723,0.3723,76000.0],["2001-04-23",0.3711,0.3711,0.3664,0.3664,76000.0],["2001-04-24",0.3669,0.3758,0.3669,0.3758,8000.0],["2001-04-25",0.3725,0.3791,0.372,0.3791,98400.0],["2001-04-26",0.3791,0.3796,0.3791,0.3796,10400.0],["2001-04-27",0.3791,0.3839,0.3791,0.3801,22400.0],["2001-04-30",0.3848,0.391,0.3848,0.391,19200.0],["2001-05-01",0.3957,0.3957,0.3957,0.3957,4000.0],["2001-05-02",0.4004,0.4123,0.4004,0.4042,310400.0],["2001-05-03",0.4042,0.4042,0.4042,0.4042,0.0],["2001-05-04",0.409,0.4218,0.409,0.4123,68800.0],["2001-05-07",0.4123,0.4123,0.4123,0.4123,800.0],["2001-05-08",0.4095,0.4119,0.4095,0.4095,20000.0],["2001-05-09",0.4119,0.4119,0.4119,0.4119,176000.0],["2001-05-10",0.4119,0.4119,0.4119,0.4119,800.0],["2001-05-11",0.4119,0.4119,0.4023,0.4023,4000.0],["2001-05-14",0.3975,0.3975,0.364,0.364,78400.0],["2001-05-15",0.3664,0.3721,0.3616,0.3683,185600.0],["2001-05-16",0.3635,0.3683,0.3592,0.3592,68800.0],["2001-05-17",0.3592,0.364,0.34,0.3544,306400.0],["2001-05-18",0.3544,0.3597,0.3544,0.3592,129600.0],["2001-05-21",0.3592,0.3683,0.3592,0.3616,125600.0],["2001-05-22",0.3616,0.3616,0.3592,0.3592,5600.0],["2001-05-23",0.364,0.3688,0.3592,0.3678,1221600.0],["2001-05-24",0.3726,0.3783,0.3592,0.3592,565600.0],["2001-05-25",0.364,0.364,0.3616,0.3616,1600.0],["2001-05-29",0.362,0.3688,0.3592,0.3592,114400.0],["2001-05-30",0.3592,0.3597,0.3491,0.3496,2863200.0],["2001-05-31",0.3496,0.3496,0.3472,0.3472,35200.0],["2001-06-01",0.3472,0.3472,0.3472,0.3472,0.0],["2001-06-04",0.3515,0.3577,0.3496,0.3515,53600.0],["2001-06-05",0.3515,0.3515,0.3515,0.3515,0.0],["2001-06-06",0.3472,0.3472,0.3472,0.3472,8000.0],["2001-06-07",0.3496,0.3496,0.3496,0.3496,6400.0],["2001-06-08",0.3496,0.3501,0.3472,0.3496,220000.0],["2001-06-11",0.3477,0.3477,0.3448,0.3448,2400.0],["2001-06-12",0.34,0.34,0.3352,0.3352,16000.0],["2001-06-13",0.3352,0.34,0.3348,0.3352,11200.0],["2001-06-14",0.34,0.34,0.34,0.34,9600.0],["2001-06-15",0.3352,0.3352,0.3352,0.3352,6400.0],["2001-06-18",0.3328,0.3328,0.3137,0.3137,68000.0],["2001-06-19",0.3185,0.328,0.3185,0.3257,254400.0],["2001-06-20",0.3252,0.3257,0.3252,0.3257,5600.0],["2001-06-21",0.3209,0.3304,0.3209,0.3304,124000.0],["2001-06-22",0.3352,0.34,0.3352,0.34,620000.0],["2001-06-25",0.3448,0.352,0.3448,0.3501,843200.0],["2001-06-26",0.3506,0.3563,0.3482,0.3563,1120000.0],["2001-06-27",0.3568,0.3664,0.3568,0.3664,120000.0],["2001-06-28",0.364,0.364,0.3549,0.3577,22400.0],["2001-06-29",0.3544,0.3592,0.3544,0.3592,30400.0],["2001-07-02",0.3553,0.3592,0.3553,0.3592,122400.0],["2001-07-03",0.3616,0.3616,0.3616,0.3616,80000.0],["2001-07-05",0.3568,0.3568,0.352,0.352,143200.0],["2001-07-06",0.352,0.352,0.3496,0.3496,9600.0],["2001-07-09",0.352,0.3616,0.352,0.3616,24800.0],["2001-07-10",0.3606,0.364,0.3606,0.3616,926400.0],["2001-07-11",0.3568,0.3568,0.3448,0.3448,23200.0],["2001-07-12",0.3448,0.3448,0.3352,0.3352,100800.0],["2001-07-13",0.3352,0.3376,0.3257,0.3376,181600.0],["2001-07-16",0.3376,0.3376,0.3376,0.3376,0.0],["2001-07-17",0.3376,0.3376,0.3376,0.3376,0.0],["2001-07-18",0.34,0.3496,0.34,0.3496,246400.0],["2001-07-19",0.3448,0.3448,0.3448,0.3448,34400.0],["2001-07-20",0.3424,0.3448,0.3424,0.3424,32800.0],["2001-07-23",0.3448,0.3515,0.3448,0.3515,64000.0],["2001-07-24",0.3352,0.3448,0.3352,0.3352,249600.0],["2001-07-25",0.3352,0.3352,0.3352,0.3352,12000.0],["2001-07-26",0.3352,0.3352,0.3352,0.3352,0.0],["2001-07-27",0.3352,0.3352,0.3352,0.3352,0.0],["2001-07-30",0.3352,0.3352,0.3352,0.3352,800.0],["2001-07-31",0.3352,0.3352,0.3352,0.3352,0.0],["2001-08-01",0.3328,0.3328,0.328,0.3304,18400.0],["2001-08-02",0.3328,0.3376,0.3328,0.3376,23200.0],["2001-08-03",0.3424,0.3424,0.34,0.34,189600.0],["2001-08-06",0.34,0.3424,0.3376,0.3381,118400.0],["2001-08-07",0.3424,0.3448,0.3424,0.3448,114400.0],["2001-08-08",0.3448,0.3472,0.3424,0.3472,204000.0],["2001-08-09",0.3424,0.3448,0.3424,0.3448,30400.0],["2001-08-10",0.34,0.3443,0.34,0.34,276000.0],["2001-08-13",0.3376,0.3376,0.3376,0.3376,3200.0],["2001-08-14",0.3376,0.3376,0.3376,0.3376,0.0],["2001-08-15",0.34,0.3448,0.34,0.3443,89600.0],["2001-08-16",0.3448,0.3448,0.3415,0.3424,60000.0],["2001-08-17",0.34,0.34,0.34,0.34,284000.0],["2001-08-20",0.3424,0.3424,0.3424,0.3424,4000.0],["2001-08-21",0.3592,0.3664,0.3592,0.3664,16800.0],["2001-08-22",0.3664,0.3879,0.3664,0.3735,204000.0],["2001-08-23",0.3735,0.3831,0.3735,0.3831,190400.0],["2001-08-24",0.3831,0.3855,0.3831,0.3831,86400.0],["2001-08-27",0.3831,0.3831,0.3831,0.3831,1600.0],["2001-08-28",0.3855,0.3855,0.3855,0.3855,800.0],["2001-08-29",0.3879,0.3879,0.3879,0.3879,19200.0],["2001-08-30",0.3855,0.3946,0.3855,0.3917,116800.0],["2001-08-31",0.3939,0.4116,0.3939,0.4116,75200.0],["2001-09-04",0.4116,0.4263,0.4116,0.4263,16000.0],["2001-09-05",0.4233,0.4468,0.4233,0.4233,552000.0],["2001-09-06",0.4263,0.4263,0.4204,0.4204,73600.0],["2001-09-07",0.4174,0.4174,0.4145,0.4145,50400.0],["2001-09-10",0.4139,0.4139,0.4092,0.4116,86400.0],["2001-09-17",0.4057,0.4057,0.3586,0.3586,237600.0],["2001-09-18",0.3557,0.3563,0.3557,0.3557,71200.0],["2001-09-19",0.3528,0.3528,0.3528,0.3528,800.0],["2001-09-20",0.351,0.351,0.341,0.341,13600.0],["2001-09-21",0.3381,0.341,0.3381,0.3381,344000.0],["2001-09-24",0.3351,0.3381,0.3322,0.3322,9600.0],["2001-09-25",0.3263,0.3263,0.3145,0.3145,32000.0],["2001-09-26",0.3116,0.3145,0.3116,0.3145,332000.0],["2001-09-27",0.3145,0.3145,0.2998,0.2998,43200.0],["2001-09-28",0.3028,0.3145,0.3028,0.3116,924800.0],["2001-10-01",0.3175,0.3175,0.3175,0.3175,3200.0],["2001-10-02",0.3116,0.3116,0.3116,0.3116,800.0],["2001-10-03",0.3116,0.3116,0.3057,0.3063,42400.0],["2001-10-04",0.3057,0.3116,0.3057,0.3087,195200.0],["2001-10-05",0.3028,0.3028,0.3028,0.3028,15200.0],["2001-10-08",0.3087,0.3087,0.294,0.294,86400.0],["2001-10-09",0.294,0.294,0.294,0.294,115200.0],["2001-10-10",0.294,0.2998,0.294,0.294,106400.0],["2001-10-11",0.2957,0.3081,0.2957,0.2969,59200.0],["2001-10-12",0.291,0.2969,0.291,0.2969,172000.0],["2001-10-15",0.2969,0.2969,0.294,0.2963,227200.0],["2001-10-16",0.2969,0.2998,0.294,0.294,1372000.0],["2001-10-17",0.2969,0.3028,0.2969,0.3028,1216000.0],["2001-10-18",0.3057,0.3057,0.3028,0.3028,3200.0],["2001-10-19",0.3028,0.3028,0.2998,0.2998,2400.0],["2001-10-22",0.2969,0.3057,0.2969,0.3057,92000.0],["2001-10-23",0.3298,0.341,0.3298,0.3386,1268800.0],["2001-10-24",0.3404,0.3581,0.3404,0.3469,24800.0],["2001-10-25",0.3434,0.3557,0.341,0.3528,2452800.0],["2001-10-26",0.3528,0.3528,0.3469,0.3492,2370400.0],["2001-10-29",0.3469,0.3475,0.3351,0.3351,46400.0],["2001-10-30",0.341,0.3434,0.341,0.341,47200.0],["2001-10-31",0.341,0.3445,0.341,0.341,12800.0],["2001-11-01",0.3381,0.3498,0.2998,0.341,520000.0],["2001-11-02",0.3439,0.3469,0.3439,0.3469,2400.0],["2001-11-05",0.3439,0.3528,0.3439,0.3528,40000.0],["2001-11-06",0.3528,0.3657,0.3528,0.3639,134400.0],["2001-11-07",0.3686,0.3704,0.3586,0.3586,712000.0],["2001-11-08",0.3645,0.3733,0.3645,0.3663,1224000.0],["2001-11-09",0.3757,0.3757,0.3675,0.3704,1407200.0],["2001-11-12",0.3645,0.3645,0.3616,0.3616,40800.0],["2001-11-13",0.3645,0.3822,0.3645,0.3816,1101600.0],["2001-11-14",0.3851,0.388,0.3851,0.388,1600.0],["2001-11-15",0.388,0.388,0.388,0.388,0.0],["2001-11-16",0.3904,0.3939,0.3904,0.3939,76000.0],["2001-11-19",0.3939,0.4057,0.3939,0.3939,174400.0],["2001-11-20",0.391,0.3986,0.391,0.391,14400.0],["2001-11-21",0.3939,0.3939,0.3851,0.3851,20000.0],["2001-11-23",0.3939,0.4004,0.3939,0.4004,19200.0],["2001-11-26",0.4045,0.4116,0.4045,0.4116,368800.0],["2001-11-27",0.411,0.411,0.411,0.411,552800.0],["2001-11-28",0.4057,0.4057,0.3974,0.3974,12800.0],["2001-11-29",0.3951,0.3951,0.3951,0.3951,1600.0],["2001-11-30",0.388,0.3939,0.388,0.391,232000.0],["2001-12-03",0.388,0.388,0.388,0.388,28800.0],["2001-12-04",0.3939,0.4086,0.3939,0.4027,85600.0],["2001-12-05",0.3998,0.4057,0.3998,0.4057,996000.0],["2001-12-06",0.4057,0.4057,0.3998,0.4027,71200.0],["2001-12-07",0.4039,0.4074,0.4039,0.4068,1033600.0],["2001-12-10",0.4127,0.4157,0.4086,0.4145,758400.0],["2001-12-11",0.4145,0.4145,0.4145,0.4145,0.0],["2001-12-12",0.4116,0.4116,0.4086,0.4086,11200.0],["2001-12-13",0.4116,0.4174,0.4116,0.4145,426400.0],["2001-12-14",0.4116,0.4116,0.4116,0.4116,2400.0],["2001-12-17",0.4057,0.4163,0.3998,0.4163,238400.0],["2001-12-18",0.4174,0.4186,0.4174,0.4186,1201600.0],["2001-12-19",0.4215,0.4263,0.4215,0.4263,4000.0],["2001-12-20",0.421,0.421,0.4163,0.4163,8000.0],["2001-12-21",0.4174,0.4274,0.4168,0.4233,60000.0],["2001-12-24",0.4263,0.4633,0.4263,0.4627,63200.0],["2001-12-26",0.4633,0.4698,0.4439,0.4698,103200.0],["2001-12-27",0.4698,0.4698,0.4615,0.4615,7200.0],["2001-12-28",0.4615,0.4615,0.4615,0.4615,0.0],["2001-12-31",0.4651,0.4698,0.4527,0.4527,20000.0],["2002-01-02",0.4645,0.4645,0.4556,0.4556,61600.0],["2002-01-03",0.4556,0.4703,0.4556,0.4703,68800.0],["2002-01-04",0.4762,0.4997,0.4762,0.4833,157600.0],["2002-01-07",0.4833,0.4833,0.4833,0.4833,0.0],["2002-01-08",0.4809,0.4809,0.4762,0.4762,71200.0],["2002-01-09",0.4715,0.4715,0.4527,0.4645,236800.0],["2002-01-10",0.4586,0.4586,0.4556,0.4586,9600.0],["2002-01-11",0.4539,0.4539,0.4533,0.4533,6400.0],["2002-01-14",0.4498,0.4574,0.4498,0.4574,9600.0],["2002-01-15",0.4539,0.4733,0.4539,0.4733,22400.0],["2002-01-16",0.4762,0.4762,0.4762,0.4762,800.0],["2002-01-17",0.4703,0.4703,0.4645,0.4645,15200.0],["2002-01-18",0.4645,0.4762,0.4645,0.4762,19200.0],["2002-01-22",0.4762,0.4762,0.4733,0.4739,11200.0],["2002-01-23",0.4703,0.4703,0.4703,0.4703,4000.0],["2002-01-24",0.4745,0.4745,0.4733,0.4733,24000.0],["2002-01-25",0.4762,0.4762,0.4733,0.4762,33600.0],["2002-01-28",0.4792,0.4792,0.4762,0.4762,263200.0],["2002-01-29",0.4762,0.4762,0.4703,0.4733,124800.0],["2002-01-30",0.4762,0.4792,0.4762,0.4792,19200.0],["2002-01-31",0.485,0.4909,0.485,0.4909,27200.0],["2002-02-01",0.4997,0.5086,0.4997,0.5086,17600.0],["2002-02-04",0.5027,0.5039,0.5027,0.5039,56800.0],["2002-02-05",0.5086,0.5086,0.4997,0.4997,16000.0],["2002-02-06",0.4997,0.4997,0.4997,0.4997,800.0],["2002-02-07",0.4997,0.4997,0.4939,0.4939,5600.0],["2002-02-08",0.4909,0.4909,0.4674,0.4703,76800.0],["2002-02-11",0.4762,0.4762,0.4762,0.4762,4800.0],["2002-02-12",0.4733,0.4733,0.4733,0.4733,800.0],["2002-02-13",0.4703,0.485,0.4703,0.4792,537600.0],["2002-02-14",0.4798,0.485,0.4798,0.485,2272000.0],["2002-02-15",0.4939,0.4997,0.4939,0.4997,288000.0],["2002-02-19",0.5027,0.5056,0.4997,0.5056,401600.0],["2002-02-20",0.5027,0.5056,0.5003,0.5056,1015200.0],["2002-02-21",0.5115,0.5115,0.5009,0.5009,8000.0],["2002-02-22",0.5027,0.5056,0.4997,0.5056,13600.0],["2002-02-25",0.5086,0.5174,0.5056,0.5056,65600.0],["2002-02-26",0.5115,0.5115,0.5103,0.5103,556800.0],["2002-02-27",0.5115,0.5115,0.5086,0.5086,225600.0],["2002-02-28",0.5115,0.5115,0.5115,0.5115,30400.0],["2002-03-01",0.5115,0.5115,0.5115,0.5115,165600.0],["2002-03-04",0.5086,0.5174,0.5086,0.5174,92000.0],["2002-03-05",0.515,0.515,0.5086,0.5091,617600.0],["2002-03-06",0.5197,0.5197,0.5197,0.5197,2400.0],["2002-03-07",0.5197,0.5197,0.5197,0.5197,200000.0],["2002-03-08",0.5197,0.5197,0.5197,0.5197,0.0],["2002-03-11",0.5227,0.5227,0.5203,0.5203,60800.0],["2002-03-12",0.5203,0.5227,0.5197,0.5227,240800.0],["2002-03-13",0.5227,0.5227,0.5227,0.5227,0.0],["2002-03-14",0.5227,0.5227,0.5227,0.5227,0.0],["2002-03-15",0.5227,0.5227,0.5227,0.5227,16000.0],["2002-03-18",0.5263,0.5341,0.5263,0.5341,40800.0],["2002-03-19",0.5347,0.5467,0.5347,0.5419,420800.0],["2002-03-20",0.5419,0.5467,0.5419,0.5467,5600.0],["2002-03-21",0.5437,0.5497,0.5437,0.5497,4800.0],["2002-03-22",0.5467,0.5467,0.5437,0.5437,48000.0],["2002-03-25",0.5377,0.5443,0.5377,0.5437,23200.0],["2002-03-26",0.5437,0.5497,0.5437,0.5497,22400.0],["2002-03-27",0.5437,0.5599,0.5437,0.5599,164000.0],["2002-03-28",0.5497,0.5587,0.5497,0.5587,16800.0],["2002-04-01",0.5617,0.5677,0.5617,0.5647,25600.0],["2002-04-02",0.5587,0.5587,0.5587,0.5587,15200.0],["2002-04-03",0.5647,0.5677,0.5557,0.5557,887200.0],["2002-04-04",0.5557,0.5557,0.5527,0.5551,10400.0],["2002-04-05",0.5527,0.5527,0.5497,0.5497,2236000.0],["2002-04-08",0.5527,0.5527,0.5437,0.5437,6400.0],["2002-04-09",0.5407,0.5467,0.5407,0.5467,39200.0],["2002-04-10",0.5407,0.5647,0.5407,0.5647,104000.0],["2002-04-11",0.5707,0.5737,0.5527,0.5527,116800.0],["2002-04-12",0.5527,0.5527,0.5527,0.5527,0.0],["2002-04-15",0.5467,0.5467,0.5467,0.5467,1600.0],["2002-04-16",0.5467,0.5587,0.5467,0.5545,110400.0],["2002-04-17",0.5605,0.5605,0.5521,0.5521,70400.0],["2002-04-18",0.5557,0.5557,0.5527,0.5527,59200.0],["2002-04-19",0.5527,0.5527,0.5527,0.5527,183200.0],["2002-04-22",0.5497,0.5497,0.5497,0.5497,1600.0],["2002-04-23",0.5467,0.5467,0.5407,0.5407,9600.0],["2002-04-24",0.5407,0.5407,0.5347,0.5377,124800.0],["2002-04-25",0.5317,0.5317,0.5293,0.5293,6400.0],["2002-04-26",0.5251,0.5251,0.5203,0.5227,112800.0],["2002-04-29",0.5227,0.5257,0.5046,0.5131,506400.0],["2002-04-30",0.5119,0.5215,0.5119,0.5155,414400.0],["2002-05-01",0.5287,0.5287,0.5107,0.5167,37600.0],["2002-05-02",0.5107,0.5185,0.5107,0.5185,65600.0],["2002-05-03",0.5107,0.5167,0.507,0.5167,308800.0],["2002-05-06",0.5107,0.5185,0.5107,0.5179,50400.0],["2002-05-07",0.5179,0.5179,0.5046,0.5095,211200.0],["2002-05-08",0.5046,0.5046,0.5046,0.5046,90400.0],["2002-05-09",0.5046,0.5046,0.5034,0.5034,141600.0],["2002-05-10",0.5076,0.5377,0.5046,0.5287,248800.0],["2002-05-13",0.5287,0.5341,0.5257,0.5257,86400.0],["2002-05-14",0.5257,0.5263,0.5257,0.5263,12000.0],["2002-05-15",0.5239,0.5437,0.5239,0.5287,80000.0],["2002-05-16",0.5287,0.5347,0.5287,0.5305,320800.0],["2002-05-17",0.5305,0.5323,0.5287,0.5323,361600.0],["2002-05-20",0.5287,0.5323,0.5287,0.5311,242400.0],["2002-05-21",0.5347,0.5479,0.5323,0.5449,316800.0],["2002-05-22",0.5407,0.5527,0.5395,0.5407,267200.0],["2002-05-23",0.5407,0.5527,0.5407,0.5497,213600.0],["2002-05-24",0.5545,0.5575,0.5545,0.5557,17600.0],["2002-05-28",0.5527,0.5527,0.5407,0.5407,524800.0],["2002-05-29",0.5377,0.5407,0.5377,0.5407,18400.0],["2002-05-30",0.5437,0.5527,0.5437,0.5491,35200.0],["2002-05-31",0.5485,0.5485,0.5407,0.5407,34400.0],["2002-06-03",0.5137,0.5245,0.5137,0.5245,114400.0],["2002-06-04",0.5245,0.5245,0.5227,0.5227,35200.0],["2002-06-05",0.5227,0.5227,0.5076,0.5107,550400.0],["2002-06-06",0.5088,0.5088,0.4746,0.4776,2144000.0],["2002-06-07",0.4746,0.4866,0.4686,0.4818,732000.0],["2002-06-10",0.4866,0.495,0.4866,0.495,24000.0],["2002-06-11",0.4986,0.5016,0.4854,0.4854,48800.0],["2002-06-12",0.4914,0.4914,0.4746,0.4806,160800.0],["2002-06-13",0.4806,0.4956,0.48,0.4806,324800.0],["2002-06-14",0.4806,0.4866,0.4758,0.48,74400.0],["2002-06-17",0.4758,0.477,0.4758,0.477,6400.0],["2002-06-18",0.4746,0.4746,0.4746,0.4746,800.0],["2002-06-19",0.4794,0.4884,0.4776,0.4884,31200.0],["2002-06-20",0.4824,0.4824,0.462,0.4662,69600.0],["2002-06-21",0.4626,0.4626,0.4205,0.4247,96000.0],["2002-06-24",0.4265,0.4265,0.4115,0.4145,500000.0],["2002-06-25",0.4121,0.4187,0.4121,0.4187,592000.0],["2002-06-26",0.4127,0.4133,0.4085,0.4133,16800.0],["2002-06-27",0.4145,0.4217,0.4145,0.4193,15200.0],["2002-06-28",0.4253,0.4356,0.4193,0.4356,26400.0],["2002-07-01",0.4356,0.4356,0.4338,0.4338,20800.0],["2002-07-02",0.4295,0.4295,0.4265,0.4265,241600.0],["2002-07-03",0.4326,0.4326,0.4277,0.4277,17600.0],["2002-07-05",0.4247,0.4506,0.4247,0.4506,168800.0],["2002-07-08",0.4506,0.4506,0.4506,0.4506,0.0],["2002-07-09",0.4506,0.4566,0.4506,0.4566,42400.0],["2002-07-10",0.4566,0.4566,0.4566,0.4566,2400.0],["2002-07-11",0.4518,0.4566,0.4518,0.4566,24000.0],["2002-07-12",0.4566,0.4656,0.4566,0.4656,7200.0],["2002-07-15",0.4596,0.4596,0.4536,0.4536,3200.0],["2002-07-16",0.453,0.4566,0.4362,0.4512,155200.0],["2002-07-17",0.4512,0.4512,0.4512,0.4512,10400.0],["2002-07-18",0.4482,0.4488,0.4422,0.4488,84800.0],["2002-07-19",0.4566,0.4566,0.453,0.4536,110400.0],["2002-07-22",0.4536,0.4548,0.453,0.453,197600.0],["2002-07-23",0.45,0.45,0.4386,0.4386,6400.0],["2002-07-24",0.4265,0.4265,0.4025,0.4055,67200.0],["2002-07-25",0.4025,0.4061,0.4025,0.4061,12800.0],["2002-07-26",0.4055,0.4055,0.3965,0.3965,28800.0],["2002-07-29",0.3995,0.3995,0.3725,0.3725,51200.0],["2002-07-30",0.3731,0.3731,0.3364,0.3695,122400.0],["2002-07-31",0.3695,0.3695,0.3484,0.3563,260000.0],["2002-08-01",0.3623,0.3767,0.3623,0.3689,27200.0],["2002-08-02",0.3725,0.3845,0.3695,0.3791,212000.0],["2002-08-05",0.3731,0.3731,0.3695,0.3725,68000.0],["2002-08-06",0.3725,0.3725,0.3725,0.3725,0.0],["2002-08-07",0.3845,0.3905,0.3845,0.3905,1882400.0],["2002-08-08",0.3965,0.4151,0.3965,0.3965,124800.0],["2002-08-09",0.4025,0.4085,0.4025,0.4055,64000.0],["2002-08-12",0.4025,0.4025,0.3905,0.3905,40000.0],["2002-08-13",0.3869,0.3869,0.3484,0.3545,162400.0],["2002-08-14",0.3605,0.3605,0.3605,0.3605,18400.0],["2002-08-15",0.3662,0.3686,0.3643,0.3686,17600.0],["2002-08-16",0.3656,0.3754,0.3656,0.3754,20800.0],["2002-08-19",0.3748,0.384,0.3711,0.384,80800.0],["2002-08-20",0.384,0.384,0.384,0.384,0.0],["2002-08-21",0.3871,0.3932,0.3864,0.3932,33600.0],["2002-08-22",0.3871,0.3932,0.384,0.3877,151200.0],["2002-08-23",0.3877,0.3877,0.3877,0.3877,5600.0],["2002-08-26",0.4454,0.4454,0.4209,0.4239,319200.0],["2002-08-27",0.4239,0.427,0.4116,0.4159,96000.0],["2002-08-28",0.4159,0.4178,0.4135,0.4178,144800.0],["2002-08-29",0.4147,0.4147,0.4116,0.4147,5600.0],["2002-08-30",0.4123,0.4123,0.4123,0.4123,800.0],["2002-09-03",0.4123,0.4123,0.4055,0.4055,14400.0],["2002-09-04",0.4086,0.4086,0.4086,0.4086,449600.0],["2002-09-05",0.4116,0.4147,0.4116,0.4147,19200.0],["2002-09-06",0.4086,0.4086,0.4055,0.4055,8000.0],["2002-09-09",0.4116,0.4116,0.4116,0.4116,16000.0],["2002-09-10",0.4055,0.4055,0.4055,0.4055,2400.0],["2002-09-11",0.4024,0.4024,0.4024,0.4024,800.0],["2002-09-12",0.4055,0.4073,0.4055,0.4073,6400.0],["2002-09-13",0.4067,0.4067,0.4067,0.4067,1600.0],["2002-09-16",0.4116,0.4116,0.4098,0.4116,48000.0],["2002-09-17",0.4116,0.4116,0.4055,0.4116,306400.0],["2002-09-18",0.4055,0.4055,0.3938,0.3938,10400.0],["2002-09-19",0.3877,0.3877,0.3877,0.3877,2400.0],["2002-09-20",0.3926,0.3963,0.3871,0.3963,179200.0],["2002-09-23",0.3901,0.3901,0.3594,0.3594,57600.0],["2002-09-24",0.3545,0.3545,0.3441,0.3441,188800.0],["2002-09-25",0.3502,0.3613,0.3434,0.3613,515200.0],["2002-09-26",0.3594,0.3594,0.3379,0.3434,76000.0],["2002-09-27",0.3379,0.3379,0.3256,0.3256,20000.0],["2002-09-30",0.3305,0.3502,0.3226,0.3465,212800.0],["2002-10-01",0.3434,0.3533,0.3404,0.3533,19200.0],["2002-10-02",0.3539,0.3656,0.3539,0.3643,116000.0],["2002-10-03",0.3625,0.3656,0.36,0.36,346400.0],["2002-10-04",0.357,0.357,0.357,0.357,800.0],["2002-10-07",0.357,0.357,0.357,0.357,0.0],["2002-10-08",0.3502,0.3502,0.3373,0.3441,64000.0],["2002-10-09",0.3379,0.3379,0.3379,0.3379,2400.0],["2002-10-10",0.3318,0.3318,0.3318,0.3318,1600.0],["2002-10-11",0.3379,0.3379,0.3324,0.3379,8800.0],["2002-10-14",0.3318,0.3318,0.3226,0.3226,12000.0],["2002-10-15",0.3287,0.3293,0.3072,0.3244,56000.0],["2002-10-16",0.3183,0.3201,0.3183,0.3201,3200.0],["2002-10-17",0.3244,0.3256,0.317,0.3256,24000.0],["2002-10-18",0.3256,0.3256,0.3256,0.3256,0.0],["2002-10-21",0.3287,0.3287,0.3164,0.3164,24800.0],["2002-10-22",0.3195,0.3256,0.3195,0.3256,7200.0],["2002-10-23",0.3226,0.3348,0.3226,0.3348,21600.0],["2002-10-24",0.3471,0.3748,0.341,0.3748,531200.0],["2002-10-25",0.3748,0.3748,0.3625,0.3637,27200.0],["2002-10-28",0.3686,0.3717,0.3686,0.3717,121600.0],["2002-10-29",0.3717,0.3723,0.3686,0.3717,254400.0],["2002-10-30",0.3772,0.3809,0.3772,0.3809,42400.0],["2002-10-31",0.3778,0.3907,0.3778,0.3907,20800.0],["2002-11-01",0.3932,0.3932,0.3932,0.3932,17600.0],["2002-11-04",0.3994,0.4061,0.3994,0.4055,18400.0],["2002-11-05",0.3994,0.3994,0.384,0.3871,15200.0],["2002-11-06",0.384,0.3871,0.384,0.3871,13600.0],["2002-11-07",0.3907,0.3926,0.3907,0.392,9600.0],["2002-11-08",0.3957,0.3994,0.3957,0.3994,7200.0],["2002-11-11",0.4,0.4098,0.3994,0.3994,16800.0],["2002-11-12",0.3944,0.3994,0.392,0.3994,20800.0],["2002-11-13",0.4,0.4,0.3963,0.3963,4800.0],["2002-11-14",0.3963,0.3963,0.3963,0.3963,0.0],["2002-11-15",0.3963,0.3963,0.3963,0.3963,0.0],["2002-11-18",0.3963,0.4055,0.3932,0.3932,10400.0],["2002-11-19",0.3994,0.4104,0.3994,0.4104,120000.0],["2002-11-20",0.4116,0.4123,0.4061,0.4104,86400.0],["2002-11-21",0.4172,0.419,0.4172,0.419,68800.0],["2002-11-22",0.419,0.419,0.419,0.419,0.0],["2002-11-25",0.4172,0.4172,0.4172,0.4172,1600.0],["2002-11-26",0.4086,0.4239,0.3963,0.4147,100800.0],["2002-11-27",0.419,0.4196,0.4116,0.4116,72800.0],["2002-11-29",0.4172,0.4239,0.4172,0.4215,157600.0],["2002-12-02",0.4239,0.4239,0.4209,0.4233,68000.0],["2002-12-03",0.4178,0.4178,0.4141,0.4141,9600.0],["2002-12-04",0.419,0.4196,0.4061,0.4061,24000.0],["2002-12-05",0.3994,0.408,0.3987,0.4073,79200.0],["2002-12-06",0.4073,0.4073,0.3975,0.4055,662400.0],["2002-12-09",0.4024,0.4055,0.3981,0.3981,66400.0],["2002-12-10",0.4018,0.4037,0.4006,0.4006,61600.0],["2002-12-11",0.3932,0.4024,0.3932,0.4006,568000.0],["2002-12-12",0.4,0.4024,0.4,0.4006,8000.0],["2002-12-13",0.4006,0.4006,0.4006,0.4006,7200.0],["2002-12-16",0.4086,0.4239,0.4086,0.4209,34400.0],["2002-12-17",0.4209,0.4424,0.4209,0.4362,369600.0],["2002-12-18",0.4331,0.4362,0.4319,0.4331,187200.0],["2002-12-19",0.4325,0.4344,0.4325,0.4344,159200.0],["2002-12-20",0.4362,0.4362,0.4239,0.4245,12000.0],["2002-12-23",0.4209,0.4209,0.4178,0.4178,3200.0],["2002-12-24",0.4178,0.4178,0.4178,0.4178,0.0],["2002-12-26",0.4147,0.4178,0.4055,0.4086,196000.0],["2002-12-27",0.4104,0.427,0.4,0.4129,199200.0],["2002-12-30",0.4098,0.4116,0.4067,0.4116,22400.0],["2002-12-31",0.4116,0.4135,0.4116,0.4135,10400.0],["2003-01-02",0.4141,0.4301,0.4141,0.4239,106400.0],["2003-01-03",0.4301,0.4362,0.4301,0.4362,115200.0],["2003-01-06",0.4411,0.4577,0.4411,0.4503,35200.0],["2003-01-07",0.4479,0.451,0.4479,0.4485,56800.0],["2003-01-08",0.4485,0.4485,0.4485,0.4485,0.0],["2003-01-09",0.4485,0.4485,0.4485,0.4485,2400.0],["2003-01-10",0.4491,0.4565,0.4491,0.4522,129600.0],["2003-01-13",0.4503,0.4503,0.4503,0.4503,2400.0],["2003-01-14",0.4553,0.4571,0.4497,0.451,68000.0],["2003-01-15",0.4516,0.4516,0.4516,0.4516,4000.0],["2003-01-16",0.4528,0.4528,0.4473,0.4473,5600.0],["2003-01-17",0.4448,0.4448,0.4393,0.4393,4800.0],["2003-01-21",0.4331,0.4331,0.4301,0.4301,804000.0],["2003-01-22",0.4301,0.4301,0.4116,0.4123,31200.0],["2003-01-23",0.4092,0.4098,0.4086,0.4098,2400.0],["2003-01-24",0.4086,0.4086,0.4055,0.4055,8000.0],["2003-01-27",0.4055,0.4055,0.4055,0.4055,0.0],["2003-01-28",0.4067,0.4073,0.4012,0.4012,8000.0],["2003-01-29",0.4073,0.4073,0.4018,0.4055,10400.0],["2003-01-30",0.4055,0.4055,0.4055,0.4055,800.0],["2003-01-31",0.4061,0.4061,0.4061,0.4061,800.0],["2003-02-03",0.403,0.4239,0.4006,0.4239,46400.0],["2003-02-04",0.4178,0.4178,0.4049,0.4055,30400.0],["2003-02-05",0.4086,0.4086,0.4086,0.4086,9600.0],["2003-02-06",0.4086,0.4086,0.4086,0.4086,25600.0],["2003-02-07",0.4092,0.4215,0.4092,0.4178,25600.0],["2003-02-10",0.4123,0.4123,0.4116,0.4116,168000.0],["2003-02-11",0.4116,0.4116,0.4116,0.4116,0.0],["2003-02-12",0.4141,0.4141,0.411,0.411,64800.0],["2003-02-13",0.4067,0.4067,0.4012,0.4018,32800.0],["2003-02-14",0.3957,0.4061,0.3957,0.4055,52000.0],["2003-02-18",0.4055,0.4092,0.4055,0.4086,546400.0],["2003-02-19",0.4086,0.4086,0.4055,0.4055,432800.0],["2003-02-20",0.4055,0.4118,0.4055,0.4118,115200.0],["2003-02-21",0.4181,0.4181,0.4175,0.4175,64800.0],["2003-02-24",0.4238,0.4238,0.4226,0.4226,253600.0],["2003-02-25",0.4257,0.4257,0.4162,0.4169,202400.0],["2003-02-26",0.4207,0.4245,0.42,0.4226,166400.0],["2003-02-27",0.4169,0.4175,0.4131,0.4175,4000.0],["2003-02-28",0.4213,0.4213,0.4207,0.4213,26400.0],["2003-03-03",0.4213,0.4213,0.4213,0.4213,0.0],["2003-03-04",0.4213,0.4213,0.4213,0.4213,0.0],["2003-03-05",0.4245,0.4245,0.4245,0.4245,24000.0],["2003-03-06",0.4245,0.4245,0.4245,0.4245,0.0],["2003-03-07",0.4194,0.4194,0.4181,0.4181,5600.0],["2003-03-10",0.4175,0.4181,0.4169,0.4175,117600.0],["2003-03-11",0.4175,0.4251,0.4175,0.4251,7200.0],["2003-03-12",0.4207,0.4207,0.4175,0.4175,4000.0],["2003-03-13",0.4181,0.42,0.4181,0.42,1600.0],["2003-03-14",0.4232,0.4232,0.4232,0.4232,800.0],["2003-03-17",0.4264,0.4276,0.42,0.427,143200.0],["2003-03-18",0.427,0.427,0.4238,0.4238,44800.0],["2003-03-19",0.4245,0.4251,0.4238,0.4251,121600.0],["2003-03-20",0.4226,0.427,0.4219,0.427,58400.0],["2003-03-21",0.4289,0.4289,0.4289,0.4289,8800.0],["2003-03-24",0.427,0.427,0.4238,0.427,27200.0],["2003-03-25",0.427,0.4302,0.427,0.4302,22400.0],["2003-03-26",0.4308,0.4308,0.4245,0.4276,247200.0],["2003-03-27",0.427,0.427,0.427,0.427,1600.0],["2003-03-28",0.4308,0.4308,0.4308,0.4308,2400.0],["2003-03-31",0.4314,0.4365,0.4314,0.4352,250400.0],["2003-04-01",0.439,0.4555,0.439,0.4491,109600.0],["2003-04-02",0.4548,0.4555,0.4523,0.4536,222400.0],["2003-04-03",0.4555,0.4618,0.4555,0.4555,100800.0],["2003-04-04",0.4618,0.465,0.4618,0.465,369600.0],["2003-04-07",0.4713,0.4871,0.4713,0.4801,165600.0],["2003-04-08",0.4865,0.496,0.4865,0.4865,48800.0],["2003-04-09",0.4871,0.4903,0.4814,0.4903,519200.0],["2003-04-10",0.4877,0.4877,0.4877,0.4877,688000.0],["2003-04-11",0.482,0.4884,0.482,0.4852,260800.0],["2003-04-14",0.4915,0.496,0.4884,0.4928,384800.0],["2003-04-15",0.4991,0.5175,0.4991,0.5143,36000.0],["2003-04-16",0.5206,0.5238,0.5156,0.5156,28800.0],["2003-04-17",0.5156,0.5156,0.5067,0.5137,25600.0],["2003-04-21",0.5137,0.5156,0.5137,0.5156,8000.0],["2003-04-22",0.5156,0.5162,0.5016,0.5061,552800.0],["2003-04-23",0.5023,0.5099,0.5023,0.5099,8800.0],["2003-04-24",0.5092,0.5099,0.501,0.5029,524000.0],["2003-04-25",0.4985,0.4985,0.4966,0.4966,2400.0],["2003-04-28",0.4998,0.5073,0.4998,0.5073,11200.0],["2003-04-29",0.5073,0.5099,0.5073,0.5092,366400.0],["2003-04-30",0.5042,0.5042,0.5023,0.5029,257600.0],["2003-05-01",0.5029,0.5029,0.5029,0.5029,0.0],["2003-05-02",0.5029,0.5048,0.5029,0.5042,12000.0],["2003-05-05",0.4998,0.5004,0.4896,0.4915,144800.0],["2003-05-06",0.4966,0.4966,0.4909,0.4909,116800.0],["2003-05-07",0.4941,0.4991,0.4941,0.4991,2400.0],["2003-05-08",0.5004,0.5118,0.5004,0.5118,13600.0],["2003-05-09",0.5124,0.52,0.5118,0.5181,138400.0],["2003-05-12",0.5219,0.5282,0.5219,0.5257,192800.0],["2003-05-13",0.5251,0.5251,0.5187,0.5238,56800.0],["2003-05-14",0.5219,0.5219,0.5124,0.5149,252000.0],["2003-05-15",0.5181,0.5181,0.4991,0.501,80000.0],["2003-05-16",0.4979,0.4979,0.4915,0.4915,6400.0],["2003-05-19",0.4979,0.4979,0.4928,0.4928,10400.0],["2003-05-20",0.4953,0.4953,0.4953,0.4953,1600.0],["2003-05-21",0.496,0.496,0.4669,0.4808,62400.0],["2003-05-22",0.4763,0.4763,0.4744,0.4757,32800.0],["2003-05-23",0.4789,0.5092,0.4789,0.5029,48800.0],["2003-05-27",0.4966,0.4966,0.4744,0.4757,24800.0],["2003-05-28",0.4751,0.477,0.4751,0.477,11200.0],["2003-05-29",0.4763,0.4922,0.4763,0.4922,15200.0],["2003-05-30",0.4985,0.5048,0.4953,0.5029,9600.0],["2003-06-02",0.5061,0.5061,0.4941,0.496,21600.0],["2003-06-03",0.4934,0.4991,0.4934,0.4985,57600.0],["2003-06-04",0.4985,0.4985,0.4985,0.4985,0.0],["2003-06-05",0.4934,0.5035,0.4934,0.5035,4800.0],["2003-06-06",0.5004,0.5307,0.4871,0.5251,282400.0],["2003-06-09",0.5251,0.5516,0.5219,0.551,148800.0],["2003-06-10",0.5529,0.5605,0.5529,0.5548,479200.0],["2003-06-11",0.5567,0.5693,0.5567,0.5636,122400.0],["2003-06-12",0.5662,0.5662,0.5649,0.5649,213600.0],["2003-06-13",0.558,0.5592,0.5567,0.558,420800.0],["2003-06-16",0.558,0.563,0.558,0.563,10400.0],["2003-06-17",0.563,0.563,0.5567,0.5567,18400.0],["2003-06-18",0.5535,0.5567,0.5535,0.5567,16000.0],["2003-06-19",0.5573,0.558,0.5548,0.5573,10400.0],["2003-06-20",0.5592,0.5592,0.5523,0.5523,10400.0],["2003-06-23",0.5478,0.5478,0.5282,0.5289,15200.0],["2003-06-24",0.5326,0.5504,0.5326,0.5497,30400.0],["2003-06-25",0.5535,0.563,0.5535,0.5592,240000.0],["2003-06-26",0.5529,0.5605,0.5478,0.5605,4800.0],["2003-06-27",0.5598,0.5598,0.5567,0.5567,8000.0],["2003-06-30",0.5611,0.5833,0.5611,0.5833,28000.0],["2003-07-01",0.6054,0.6054,0.5883,0.5915,80000.0],["2003-07-02",0.5972,0.5978,0.582,0.5833,34400.0],["2003-07-03",0.5896,0.5896,0.5852,0.5852,5600.0],["2003-07-07",0.5864,0.5883,0.5731,0.5763,217600.0],["2003-07-08",0.57,0.582,0.57,0.582,63200.0],["2003-07-09",0.5839,0.5839,0.5757,0.582,67200.0],["2003-07-10",0.5757,0.5757,0.5693,0.5693,18400.0],["2003-07-11",0.5725,0.5725,0.5725,0.5725,800.0],["2003-07-14",0.5725,0.582,0.5725,0.582,326400.0],["2003-07-15",0.5858,0.594,0.5858,0.5877,5600.0],["2003-07-16",0.582,0.582,0.5788,0.5788,7200.0],["2003-07-17",0.5757,0.5757,0.5757,0.5757,800.0],["2003-07-18",0.5757,0.601,0.5757,0.5845,129600.0],["2003-07-21",0.5839,0.5839,0.5839,0.5839,16800.0],["2003-07-22",0.582,0.5902,0.5662,0.582,35200.0],["2003-07-23",0.5883,0.5883,0.5852,0.5852,4800.0],["2003-07-24",0.582,0.582,0.5693,0.5744,28800.0],["2003-07-25",0.5763,0.5763,0.5744,0.5744,4800.0],["2003-07-28",0.5731,0.5731,0.5497,0.563,65600.0],["2003-07-29",0.5655,0.5782,0.5655,0.5782,6400.0],["2003-07-30",0.5725,0.5757,0.5649,0.5681,455200.0],["2003-07-31",0.5674,0.5712,0.5674,0.5693,328000.0],["2003-08-01",0.582,0.5864,0.5693,0.5788,119200.0],["2003-08-04",0.5662,0.5662,0.5535,0.5573,1138400.0],["2003-08-05",0.5573,0.5586,0.5573,0.5586,7200.0],["2003-08-06",0.5617,0.5617,0.5561,0.5573,66400.0],["2003-08-07",0.5617,0.5712,0.5617,0.5712,59200.0],["2003-08-08",0.5776,0.5946,0.5776,0.5864,184000.0],["2003-08-11",0.5801,0.5826,0.5801,0.5826,8800.0],["2003-08-12",0.5889,0.5889,0.5852,0.5877,210400.0],["2003-08-13",0.594,0.5978,0.5852,0.5902,168000.0],["2003-08-14",0.5965,0.6016,0.5965,0.5984,7200.0],["2003-08-15",0.5984,0.5984,0.5984,0.5984,0.0],["2003-08-18",0.6081,0.6081,0.6081,0.6081,2400.0],["2003-08-19",0.6016,0.6068,0.6016,0.6068,5600.0],["2003-08-20",0.6003,0.6055,0.6003,0.6055,4800.0],["2003-08-21",0.599,0.6048,0.599,0.6048,4800.0],["2003-08-22",0.6087,0.6151,0.6087,0.6151,16800.0],["2003-08-25",0.6184,0.6242,0.6023,0.6184,29600.0],["2003-08-26",0.6184,0.6184,0.6184,0.6184,0.0],["2003-08-27",0.6126,0.6126,0.6055,0.6055,148000.0],["2003-08-28",0.6113,0.6132,0.6113,0.6119,67200.0],["2003-08-29",0.6087,0.6113,0.5958,0.6055,136800.0],["2003-09-02",0.6119,0.6242,0.6074,0.6242,603200.0],["2003-09-03",0.628,0.628,0.619,0.6248,81600.0],["2003-09-04",0.6196,0.6441,0.6196,0.6441,237600.0],["2003-09-05",0.6435,0.6467,0.6409,0.6467,43200.0],["2003-09-08",0.6531,0.6531,0.6467,0.6506,4000.0],["2003-09-09",0.6448,0.6499,0.6428,0.6441,69600.0],["2003-09-10",0.6409,0.6499,0.6409,0.6499,11200.0],["2003-09-11",0.6506,0.6512,0.6441,0.6441,72000.0],["2003-09-12",0.6441,0.6441,0.6441,0.6441,800.0],["2003-09-15",0.6435,0.6615,0.6435,0.657,176000.0],["2003-09-16",0.6506,0.6506,0.6441,0.6441,4000.0],["2003-09-17",0.639,0.6454,0.639,0.6454,1600.0],["2003-09-18",0.6519,0.6615,0.6519,0.6602,27200.0],["2003-09-19",0.666,0.6699,0.6635,0.6692,15200.0],["2003-09-22",0.6692,0.6828,0.6692,0.6776,38400.0],["2003-09-23",0.6712,0.6712,0.6667,0.6699,43200.0],["2003-09-24",0.6699,0.6705,0.6699,0.6705,2400.0],["2003-09-25",0.6641,0.6789,0.6634,0.6789,172000.0],["2003-09-26",0.6744,0.6744,0.6667,0.6667,78400.0],["2003-09-29",0.668,0.6692,0.668,0.668,11200.0],["2003-09-30",0.6725,0.6725,0.6641,0.6712,12000.0],["2003-10-01",0.6705,0.6905,0.6686,0.6905,394400.0],["2003-10-02",0.6879,0.6879,0.6776,0.6828,172800.0],["2003-10-03",0.6892,0.6963,0.6892,0.6963,169600.0],["2003-10-06",0.6957,0.7118,0.6944,0.7047,372800.0],["2003-10-07",0.7111,0.7182,0.7105,0.715,520800.0],["2003-10-08",0.715,0.744,0.7021,0.7298,771200.0],["2003-10-09",0.7266,0.7407,0.7266,0.7375,233600.0],["2003-10-10",0.7407,0.7407,0.7285,0.7298,49600.0],["2003-10-13",0.7298,0.7311,0.7285,0.7311,31200.0],["2003-10-14",0.7343,0.7401,0.7343,0.7343,232800.0],["2003-10-15",0.7407,0.7407,0.7272,0.7279,692000.0],["2003-10-16",0.7234,0.7304,0.7221,0.7304,357600.0],["2003-10-17",0.7201,0.7246,0.7073,0.7169,69600.0],["2003-10-20",0.7169,0.7279,0.706,0.7182,85600.0],["2003-10-21",0.7118,0.7279,0.7118,0.7279,42400.0],["2003-10-22",0.7221,0.7221,0.7182,0.7195,15200.0],["2003-10-23",0.7182,0.7182,0.6982,0.7027,17600.0],["2003-10-24",0.706,0.7143,0.6989,0.7118,136000.0],["2003-10-27",0.7182,0.7246,0.7085,0.724,52800.0],["2003-10-28",0.7304,0.7311,0.7292,0.7311,4000.0],["2003-10-29",0.7253,0.7311,0.7214,0.7227,14400.0],["2003-10-30",0.7227,0.7227,0.7182,0.7182,6400.0],["2003-10-31",0.7118,0.7214,0.7105,0.7195,39200.0],["2003-11-03",0.7195,0.7407,0.7195,0.7407,116800.0],["2003-11-04",0.7343,0.7343,0.724,0.724,21600.0],["2003-11-05",0.724,0.724,0.7118,0.7156,40800.0],["2003-11-06",0.7092,0.7092,0.7034,0.7053,7200.0],["2003-11-07",0.7085,0.7124,0.6821,0.6821,248800.0],["2003-11-10",0.6757,0.6989,0.675,0.6931,199200.0],["2003-11-11",0.6989,0.6989,0.6899,0.6924,12000.0],["2003-11-12",0.6937,0.6937,0.6641,0.6763,53600.0],["2003-11-13",0.6738,0.6738,0.6602,0.6725,50400.0],["2003-11-14",0.6789,0.6834,0.6654,0.6763,24000.0],["2003-11-17",0.6705,0.6757,0.6699,0.6744,154400.0],["2003-11-18",0.6808,0.686,0.6783,0.6828,132000.0],["2003-11-19",0.6802,0.6802,0.6731,0.6738,106400.0],["2003-11-20",0.6712,0.6789,0.668,0.6738,28800.0],["2003-11-21",0.6763,0.6763,0.6757,0.6763,12800.0],["2003-11-24",0.6828,0.6963,0.6808,0.6854,483200.0],["2003-11-25",0.6892,0.7015,0.6892,0.7002,399200.0],["2003-11-26",0.7002,0.706,0.6995,0.7034,88000.0],["2003-11-28",0.7015,0.7111,0.6957,0.6957,384000.0],["2003-12-01",0.6924,0.7375,0.6924,0.7375,2330400.0],["2003-12-02",0.7343,0.7498,0.7304,0.7498,524800.0],["2003-12-03",0.7536,0.7536,0.7337,0.7375,32000.0],["2003-12-04",0.7375,0.7375,0.7324,0.7356,10400.0],["2003-12-05",0.7285,0.762,0.7285,0.7562,764800.0],["2003-12-08",0.7568,0.7601,0.7407,0.7459,352000.0],["2003-12-09",0.7523,0.7684,0.744,0.7556,270400.0],["2003-12-10",0.7568,0.7575,0.7478,0.7517,73600.0],["2003-12-11",0.7485,0.7504,0.7453,0.7453,68000.0],["2003-12-12",0.744,0.7491,0.7414,0.7414,159200.0],["2003-12-15",0.7478,0.7601,0.7472,0.7504,408000.0],["2003-12-16",0.7517,0.7568,0.744,0.7536,84800.0],["2003-12-17",0.7581,0.8116,0.7511,0.7987,484000.0],["2003-12-18",0.7981,0.8052,0.7891,0.8052,183200.0],["2003-12-19",0.8103,0.8309,0.7974,0.8245,452000.0],["2003-12-22",0.8309,0.8309,0.8052,0.8129,115200.0],["2003-12-23",0.8193,0.8341,0.8116,0.8232,327200.0],["2003-12-24",0.8296,0.8309,0.8296,0.8309,4800.0],["2003-12-26",0.8309,0.8309,0.8245,0.8245,188800.0],["2003-12-29",0.8245,0.8354,0.8174,0.8238,335200.0],["2003-12-30",0.8206,0.8225,0.8052,0.82,105600.0],["2003-12-31",0.8135,0.8309,0.8052,0.8206,59200.0],["2004-01-02",0.8206,0.8213,0.8052,0.8116,290400.0],["2004-01-05",0.8045,0.8509,0.8045,0.8509,695200.0],["2004-01-06",0.8502,0.8502,0.8309,0.8367,80800.0],["2004-01-07",0.8309,0.8541,0.8309,0.8374,380000.0],["2004-01-08",0.8438,0.8477,0.8406,0.8425,49600.0],["2004-01-09",0.849,0.8631,0.849,0.8502,232800.0],["2004-01-12",0.8606,0.8663,0.8548,0.8631,234400.0],["2004-01-13",0.8631,0.8657,0.847,0.8535,173600.0],["2004-01-14",0.8567,0.8657,0.8277,0.847,287200.0],["2004-01-15",0.8406,0.8483,0.829,0.8438,138400.0],["2004-01-16",0.8432,0.8438,0.8432,0.8438,12000.0],["2004-01-20",0.8438,0.8483,0.8361,0.8438,273600.0],["2004-01-21",0.8387,0.8432,0.8374,0.8393,80800.0],["2004-01-22",0.8341,0.8341,0.8271,0.8341,68800.0],["2004-01-23",0.8335,0.8354,0.8019,0.8122,407200.0],["2004-01-26",0.8271,0.8341,0.8238,0.8309,370400.0],["2004-01-27",0.8245,0.8374,0.82,0.8232,359200.0],["2004-01-28",0.8283,0.8283,0.8103,0.8161,346400.0],["2004-01-29",0.8032,0.8032,0.7246,0.7311,614400.0],["2004-01-30",0.7356,0.7755,0.7356,0.7588,127200.0],["2004-02-02",0.7601,0.7704,0.753,0.7704,42400.0],["2004-02-03",0.7762,0.8052,0.7762,0.7858,100000.0],["2004-02-04",0.8032,0.8084,0.78,0.7813,252000.0],["2004-02-05",0.7878,0.7949,0.7684,0.773,139200.0],["2004-02-06",0.7794,0.7878,0.7736,0.7794,204000.0],["2004-02-09",0.7858,0.7955,0.7826,0.7858,166400.0],["2004-02-10",0.7923,0.8245,0.7923,0.8052,79200.0],["2004-02-11",0.8116,0.8361,0.8084,0.8361,343200.0],["2004-02-12",0.8245,0.8245,0.8,0.8052,74400.0],["2004-02-13",0.8116,0.8122,0.7949,0.8019,77600.0],["2004-02-17",0.8052,0.8052,0.7833,0.7936,70400.0],["2004-02-18",0.8,0.8,0.7478,0.7633,352800.0],["2004-02-19",0.7601,0.7601,0.7465,0.7543,237600.0],["2004-02-20",0.7375,0.7762,0.7375,0.7742,277600.0],["2004-02-23",0.7678,0.7678,0.7588,0.7601,24000.0],["2004-02-24",0.7664,0.786,0.7664,0.786,12000.0],["2004-02-25",0.7847,0.7847,0.7769,0.7847,36000.0],["2004-02-26",0.7782,0.7782,0.7775,0.7775,5600.0],["2004-02-27",0.7769,0.7847,0.767,0.7769,57600.0],["2004-03-01",0.7814,0.8155,0.7814,0.8096,19200.0],["2004-03-02",0.8031,0.8031,0.7978,0.8031,89600.0],["2004-03-03",0.8096,0.8096,0.7801,0.7952,73600.0],["2004-03-04",0.8018,0.8018,0.7893,0.7906,29600.0],["2004-03-05",0.7873,0.8011,0.7821,0.7946,35200.0],["2004-03-08",0.788,0.8011,0.788,0.8011,12000.0],["2004-03-09",0.7946,0.7946,0.7893,0.7906,8000.0],["2004-03-10",0.7841,0.7841,0.7703,0.7703,55200.0],["2004-03-11",0.7769,0.7769,0.7552,0.7644,49600.0],["2004-03-12",0.771,0.771,0.7388,0.7631,197600.0],["2004-03-15",0.7696,0.7762,0.767,0.7742,20800.0],["2004-03-16",0.7762,0.7769,0.7605,0.7755,21600.0],["2004-03-17",0.7762,0.7854,0.7762,0.7854,4800.0],["2004-03-18",0.7847,0.7887,0.7828,0.7887,68800.0],["2004-03-19",0.7959,0.8123,0.7932,0.8011,150400.0],["2004-03-22",0.8077,0.8077,0.7991,0.7991,64800.0],["2004-03-23",0.7998,0.805,0.7932,0.7946,60000.0],["2004-03-24",0.788,0.8031,0.7801,0.7867,50400.0],["2004-03-25",0.79,0.7926,0.7828,0.7828,9600.0],["2004-03-26",0.7893,0.7998,0.7893,0.7926,27200.0],["2004-03-29",0.7932,0.7939,0.7854,0.788,19200.0],["2004-03-30",0.7932,0.8037,0.7867,0.7919,59200.0],["2004-03-31",0.7867,0.79,0.7769,0.7769,197600.0],["2004-04-01",0.7736,0.7801,0.7736,0.7736,221600.0],["2004-04-02",0.7834,0.7834,0.7618,0.7637,328800.0],["2004-04-05",0.7637,0.7637,0.7441,0.7572,325600.0],["2004-04-06",0.7637,0.7683,0.7637,0.7683,3200.0],["2004-04-07",0.7664,0.7664,0.7664,0.7664,4000.0],["2004-04-08",0.7703,0.7703,0.7657,0.7657,1600.0],["2004-04-12",0.7592,0.7657,0.7539,0.7539,126400.0],["2004-04-13",0.7736,0.7736,0.7572,0.7637,24800.0],["2004-04-14",0.7637,0.7651,0.7592,0.7611,76000.0],["2004-04-15",0.7637,0.7637,0.7513,0.7513,20800.0],["2004-04-16",0.7513,0.7605,0.7513,0.7565,36800.0],["2004-04-19",0.75,0.7572,0.7434,0.7467,11200.0],["2004-04-20",0.7526,0.7526,0.7474,0.7474,4800.0],["2004-04-21",0.7408,0.7408,0.7277,0.731,23200.0],["2004-04-22",0.731,0.731,0.712,0.7139,200000.0],["2004-04-23",0.7303,0.7303,0.7146,0.7159,52000.0],["2004-04-26",0.7224,0.7336,0.7224,0.7231,159200.0],["2004-04-27",0.7211,0.727,0.7211,0.7224,82400.0],["2004-04-28",0.7238,0.7238,0.7015,0.7139,280000.0],["2004-04-29",0.7244,0.7244,0.6995,0.6995,43200.0],["2004-04-30",0.6949,0.7047,0.6949,0.6982,813600.0],["2004-05-03",0.7015,0.7015,0.6562,0.6595,44800.0],["2004-05-04",0.6595,0.6693,0.6595,0.6693,15200.0],["2004-05-05",0.672,0.6752,0.672,0.6752,41600.0],["2004-05-06",0.6693,0.6772,0.6693,0.6733,28000.0],["2004-05-07",0.668,0.6785,0.6575,0.6575,104000.0],["2004-05-10",0.6359,0.6484,0.6149,0.6149,59200.0],["2004-05-11",0.6228,0.6392,0.6228,0.6392,38400.0],["2004-05-12",0.6425,0.6425,0.6064,0.6208,229600.0],["2004-05-13",0.6228,0.6228,0.5992,0.5992,220800.0],["2004-05-14",0.5992,0.6031,0.5815,0.5887,184000.0],["2004-05-17",0.5894,0.5959,0.5835,0.5874,95200.0],["2004-05-18",0.5808,0.6031,0.5808,0.6012,23200.0],["2004-05-19",0.6051,0.6228,0.59,0.59,137600.0],["2004-05-20",0.59,0.5959,0.59,0.5926,4800.0],["2004-05-21",0.5992,0.5992,0.5867,0.5867,25600.0],["2004-05-24",0.5835,0.5835,0.5703,0.5756,736000.0],["2004-05-25",0.5769,0.59,0.5769,0.5769,136000.0],["2004-05-26",0.5933,0.6071,0.5933,0.6057,80000.0],["2004-05-27",0.6057,0.6162,0.6057,0.6162,13600.0],["2004-05-28",0.6228,0.6274,0.6228,0.6241,43200.0],["2004-06-01",0.6307,0.6333,0.6195,0.6333,636000.0],["2004-06-02",0.6267,0.6359,0.6267,0.6359,445600.0],["2004-06-03",0.6372,0.6372,0.6261,0.6359,183200.0],["2004-06-04",0.6366,0.6549,0.6366,0.649,114400.0],["2004-06-07",0.6556,0.6621,0.6503,0.6621,32800.0],["2004-06-08",0.668,0.6838,0.668,0.6838,16800.0],["2004-06-09",0.6883,0.6988,0.6733,0.6746,49600.0],["2004-06-10",0.6746,0.6746,0.6746,0.6746,0.0],["2004-06-14",0.6811,0.6811,0.6582,0.6582,85600.0],["2004-06-15",0.6549,0.6883,0.6549,0.6877,193600.0],["2004-06-16",0.6877,0.6883,0.6687,0.6752,50400.0],["2004-06-17",0.6752,0.6752,0.67,0.6752,31200.0],["2004-06-18",0.6772,0.6824,0.6726,0.6733,57600.0],["2004-06-21",0.6733,0.6779,0.672,0.6726,28800.0],["2004-06-22",0.672,0.6726,0.6661,0.672,40800.0],["2004-06-23",0.6752,0.6805,0.6674,0.672,145600.0],["2004-06-24",0.6752,0.6765,0.6746,0.6752,50400.0],["2004-06-25",0.6687,0.6752,0.6588,0.672,45600.0],["2004-06-28",0.6752,0.6752,0.6549,0.6661,63200.0],["2004-06-29",0.6687,0.6687,0.6661,0.6674,39200.0],["2004-06-30",0.6739,0.6739,0.6654,0.6674,13600.0],["2004-07-01",0.6759,0.6765,0.672,0.672,15200.0],["2004-07-02",0.6785,0.6785,0.6687,0.6752,69600.0],["2004-07-06",0.6818,0.6818,0.6739,0.6752,16800.0],["2004-07-07",0.6726,0.6726,0.6687,0.6713,17600.0],["2004-07-08",0.668,0.6687,0.6621,0.6647,92800.0],["2004-07-09",0.6641,0.6687,0.6641,0.6667,20000.0],["2004-07-12",0.6621,0.6733,0.6588,0.672,180800.0],["2004-07-13",0.6739,0.6752,0.6713,0.672,113600.0],["2004-07-14",0.6654,0.672,0.6654,0.672,6400.0],["2004-07-15",0.6726,0.6792,0.672,0.6785,59200.0],["2004-07-16",0.6792,0.6916,0.6792,0.6916,149600.0],["2004-07-19",0.6982,0.7133,0.6982,0.7113,83200.0],["2004-07-20",0.7179,0.7539,0.7179,0.7474,144000.0],["2004-07-21",0.7421,0.7421,0.7342,0.7382,15200.0],["2004-07-22",0.7316,0.7342,0.7244,0.7342,124800.0],["2004-07-23",0.7388,0.7408,0.7375,0.7408,88800.0],["2004-07-26",0.7408,0.7408,0.7283,0.7283,37600.0],["2004-07-27",0.7316,0.7316,0.7277,0.7277,181600.0],["2004-07-28",0.7323,0.7323,0.7264,0.7264,4800.0],["2004-07-29",0.7375,0.7493,0.7375,0.7382,216800.0],["2004-07-30",0.7388,0.7408,0.7375,0.7375,144000.0],["2004-08-02",0.7316,0.7447,0.7316,0.7401,108800.0],["2004-08-03",0.7467,0.75,0.7447,0.7447,57600.0],["2004-08-04",0.7513,0.7526,0.7408,0.7408,107200.0],["2004-08-05",0.7474,0.7769,0.7474,0.75,1372000.0],["2004-08-06",0.7526,0.7729,0.7526,0.7729,661600.0],["2004-08-09",0.7795,0.7959,0.7795,0.7854,68000.0],["2004-08-10",0.7867,0.8267,0.7867,0.8195,44000.0],["2004-08-11",0.8142,0.828,0.8142,0.828,19200.0],["2004-08-12",0.8313,0.8411,0.8313,0.8411,11200.0],["2004-08-13",0.8457,0.8595,0.8424,0.8444,89600.0],["2004-08-16",0.845,0.8529,0.8437,0.8529,69600.0],["2004-08-17",0.8749,0.8878,0.8749,0.8817,21600.0],["2004-08-18",0.8918,0.8918,0.8715,0.8715,119200.0],["2004-08-19",0.8789,0.9142,0.8789,0.9034,57600.0],["2004-08-20",0.9156,0.9264,0.8986,0.9264,96000.0],["2004-08-23",0.9257,0.9257,0.9129,0.9183,88800.0],["2004-08-24",0.9115,0.9312,0.9115,0.9291,33600.0],["2004-08-25",0.9278,0.9393,0.9115,0.9115,133600.0],["2004-08-26",0.9081,0.9244,0.9081,0.9244,31200.0],["2004-08-27",0.9176,0.9312,0.9176,0.9312,109600.0],["2004-08-30",0.9379,0.9379,0.9298,0.9298,8000.0],["2004-08-31",0.9298,0.9427,0.9291,0.9332,47200.0],["2004-09-01",0.94,0.982,0.94,0.9813,335200.0],["2004-09-02",0.9813,0.982,0.9529,0.9542,121600.0],["2004-09-03",0.961,1.0112,0.961,0.999,188800.0],["2004-09-07",1.0058,1.0342,1.0003,1.0071,105600.0],["2004-09-08",1.0139,1.0417,1.0139,1.0363,114400.0],["2004-09-09",1.0363,1.0444,1.0173,1.041,108800.0],["2004-09-10",1.041,1.0437,1.0342,1.0356,125600.0],["2004-09-13",1.0356,1.0437,1.0241,1.0241,64800.0],["2004-09-14",1.0437,1.0437,1.018,1.0302,28000.0],["2004-09-15",1.018,1.0186,0.9766,0.9956,787200.0],["2004-09-16",1.0241,1.0241,0.9854,0.9969,1285600.0],["2004-09-17",1.0037,1.0573,1.0037,1.0505,229600.0],["2004-09-20",1.0505,1.0688,1.0342,1.0417,248000.0],["2004-09-21",1.0471,1.0553,1.0309,1.0404,249600.0],["2004-09-22",1.0404,1.0404,1.0241,1.0241,46400.0],["2004-09-23",1.018,1.0437,0.9969,1.0037,259200.0],["2004-09-24",0.999,1.0248,0.999,1.0166,61600.0],["2004-09-27",1.0207,1.0336,1.0166,1.0288,47200.0],["2004-09-28",1.02,1.041,1.02,1.037,71200.0],["2004-09-29",1.0376,1.0756,1.0376,1.0749,260000.0],["2004-09-30",1.0614,1.0824,1.0614,1.0817,272800.0],["2004-10-01",1.0797,1.1122,1.0797,1.1122,286400.0],["2004-10-04",1.1292,1.1312,1.1041,1.1041,207200.0],["2004-10-05",1.1102,1.1129,1.0994,1.0994,66400.0],["2004-10-06",1.1156,1.119,1.081,1.0919,258400.0],["2004-10-07",1.0919,1.0926,1.0566,1.0838,233600.0],["2004-10-08",1.0851,1.0912,1.0715,1.0824,114400.0],["2004-10-11",1.0994,1.1034,1.0824,1.0831,15200.0],["2004-10-12",1.0661,1.0688,1.0342,1.0566,23200.0],["2004-10-13",1.0702,1.0715,1.0342,1.0682,56000.0],["2004-10-14",1.0376,1.0498,1.0166,1.0173,267200.0],["2004-10-15",1.0342,1.0512,1.0193,1.0288,160800.0],["2004-10-18",1.0458,1.0566,1.0295,1.0383,37600.0],["2004-10-19",1.0478,1.0682,1.0309,1.0315,64800.0],["2004-10-20",1.0315,1.0315,1.0315,1.0315,0.0],["2004-10-21",1.0315,1.0315,1.0132,1.0153,204000.0],["2004-10-22",1.0342,1.0376,1.0139,1.0376,63200.0],["2004-10-25",1.0003,1.0044,0.9813,0.9983,39200.0],["2004-10-26",1.0003,1.0003,0.9902,0.9949,10400.0],["2004-10-27",0.9881,1.0349,0.9881,1.0207,55200.0],["2004-10-28",1.0275,1.0641,1.0193,1.0573,116000.0],["2004-10-29",1.0715,1.0817,1.0512,1.0654,376800.0],["2004-11-01",1.0512,1.0783,1.0512,1.0634,100000.0],["2004-11-02",1.0912,1.0912,1.0797,1.0824,60800.0],["2004-11-03",1.1014,1.1312,1.1014,1.1061,288000.0],["2004-11-04",1.1387,1.1421,1.1387,1.1394,49600.0],["2004-11-05",1.1258,1.1265,1.0973,1.1129,233600.0],["2004-11-08",1.1143,1.1183,1.1055,1.1122,138400.0],["2004-11-09",1.1122,1.119,1.1122,1.119,305600.0],["2004-11-10",1.119,1.136,1.119,1.1265,460800.0],["2004-11-11",1.1258,1.1373,1.1258,1.1258,34400.0],["2004-11-12",1.1428,1.1834,1.1373,1.1834,1145600.0],["2004-11-15",1.1862,1.2167,1.1529,1.1645,202400.0],["2004-11-16",1.157,1.1577,1.1461,1.157,412000.0],["2004-11-17",1.1516,1.1855,1.1516,1.1821,265600.0],["2004-11-18",1.1828,1.2167,1.1828,1.2167,556000.0],["2004-11-19",1.2275,1.2275,1.1936,1.2052,195200.0],["2004-11-22",1.2221,1.2262,1.2146,1.2262,208800.0],["2004-11-23",1.2235,1.2302,1.2085,1.214,221600.0],["2004-11-24",1.2241,1.2418,1.2201,1.2418,285600.0],["2004-11-26",1.2425,1.2445,1.2275,1.2316,72800.0],["2004-11-29",1.2384,1.2472,1.2275,1.2316,163200.0],["2004-11-30",1.2445,1.2682,1.2438,1.2519,268800.0],["2004-12-01",1.2716,1.3021,1.2648,1.3021,608000.0],["2004-12-02",1.3062,1.3062,1.2798,1.2926,719200.0],["2004-12-03",1.3001,1.3293,1.3001,1.3232,636800.0],["2004-12-06",1.332,1.3564,1.3245,1.3557,858400.0],["2004-12-07",1.3293,1.3293,1.2689,1.3137,594400.0],["2004-12-08",1.2547,1.292,1.2547,1.2743,396000.0],["2004-12-09",1.2479,1.2865,1.2255,1.2682,355200.0],["2004-12-10",1.275,1.2987,1.2743,1.2987,91200.0],["2004-12-13",1.2648,1.3184,1.2648,1.3089,184800.0],["2004-12-14",1.3089,1.3123,1.2757,1.2886,584000.0],["2004-12-15",1.2831,1.3394,1.2831,1.3394,218400.0],["2004-12-16",1.3293,1.3462,1.315,1.3435,420000.0],["2004-12-17",1.3435,1.3496,1.3062,1.3435,993600.0],["2004-12-20",1.353,1.353,1.3225,1.3238,364000.0],["2004-12-21",1.3225,1.3327,1.2892,1.2947,228800.0],["2004-12-22",1.2879,1.3252,1.2879,1.3157,101600.0],["2004-12-23",1.3055,1.3096,1.2886,1.2987,153600.0],["2004-12-27",1.2987,1.3048,1.2818,1.3048,365600.0],["2004-12-28",1.2954,1.334,1.2804,1.3327,254400.0],["2004-12-29",1.3327,1.3442,1.3198,1.3327,73600.0],["2004-12-30",1.3428,1.3523,1.3232,1.3333,99200.0],["2004-12-31",1.3483,1.3483,1.3401,1.3435,20000.0],["2005-01-03",1.3605,1.374,1.3021,1.3164,335200.0],["2005-01-04",1.3089,1.3272,1.3089,1.3225,70400.0],["2005-01-05",1.3055,1.3204,1.2784,1.2852,38400.0],["2005-01-06",1.2872,1.3103,1.2208,1.2709,238400.0],["2005-01-07",1.2709,1.2791,1.2553,1.2553,91200.0],["2005-01-10",1.254,1.2831,1.2214,1.2214,332000.0],["2005-01-11",1.2323,1.2472,1.1916,1.2208,270400.0],["2005-01-12",1.2275,1.2703,1.2275,1.2581,122400.0],["2005-01-13",1.275,1.313,1.275,1.2852,113600.0],["2005-01-14",1.3021,1.3184,1.2926,1.3076,49600.0],["2005-01-18",1.3225,1.3225,1.2852,1.292,80800.0],["2005-01-19",1.2818,1.3171,1.2818,1.3143,257600.0],["2005-01-20",1.3218,1.3218,1.2886,1.2987,16000.0],["2005-01-21",1.2886,1.3021,1.2838,1.2987,33600.0],["2005-01-24",1.3015,1.3021,1.2818,1.2818,45600.0],["2005-01-25",1.2852,1.3123,1.2852,1.292,92800.0],["2005-01-26",1.3089,1.3089,1.2879,1.3021,24000.0],["2005-01-27",1.294,1.3001,1.2784,1.2926,38400.0],["2005-01-28",1.292,1.3089,1.2648,1.2757,20000.0],["2005-01-31",1.2716,1.3218,1.2716,1.3157,119200.0],["2005-02-01",1.2987,1.3184,1.2784,1.2886,96000.0],["2005-02-02",1.3089,1.3157,1.2967,1.2967,256000.0],["2005-02-03",1.3021,1.336,1.3008,1.3225,156000.0],["2005-02-04",1.3394,1.4235,1.3394,1.3666,290400.0],["2005-02-07",1.3577,1.3835,1.2954,1.3415,714400.0],["2005-02-08",1.3483,1.3733,1.3476,1.3733,133600.0],["2005-02-09",1.3801,1.3801,1.3394,1.3571,124800.0],["2005-02-10",1.3598,1.3971,1.3598,1.3754,300800.0],["2005-02-11",1.2031,1.2038,1.1461,1.1787,510400.0],["2005-02-14",1.1916,1.2553,1.1665,1.2499,1104000.0],["2005-02-15",1.2682,1.2736,1.2377,1.2486,585600.0],["2005-02-16",1.2648,1.294,1.2581,1.2743,586400.0],["2005-02-17",1.2743,1.2967,1.2479,1.2838,697600.0],["2005-02-18",1.2804,1.294,1.2675,1.2804,329600.0],["2005-02-22",1.2635,1.2947,1.2377,1.2533,249600.0],["2005-02-23",1.2648,1.2648,1.2391,1.2411,698400.0],["2005-02-24",1.2411,1.2584,1.2024,1.21,836000.0],["2005-02-25",1.2169,1.2197,1.1948,1.1948,624000.0],["2005-02-28",1.1823,1.1982,1.1063,1.1547,790400.0],["2005-03-01",1.1374,1.1623,1.1305,1.1602,536000.0],["2005-03-02",1.1616,1.1962,1.1471,1.1955,816000.0],["2005-03-03",1.1996,1.2045,1.1408,1.1609,1352000.0],["2005-03-04",1.1581,1.165,1.1526,1.1623,920000.0],["2005-03-07",1.1491,1.1699,1.1408,1.1512,241600.0],["2005-03-08",1.1581,1.1754,1.1512,1.1547,652800.0],["2005-03-09",1.136,1.1754,1.1284,1.1657,586400.0],["2005-03-10",1.1519,1.1623,1.118,1.1236,776800.0],["2005-03-11",1.1166,1.1325,1.107,1.1118,310400.0],["2005-03-14",1.1153,1.1623,1.0689,1.1339,344000.0],["2005-03-15",1.1478,1.165,1.0724,1.1484,287200.0],["2005-03-16",1.1484,1.163,1.127,1.1512,230400.0],["2005-03-17",1.1443,1.1858,1.1063,1.172,325600.0],["2005-03-18",1.1726,1.1879,1.1671,1.1754,213600.0],["2005-03-21",1.2273,1.2273,1.1443,1.1747,295200.0],["2005-03-22",1.1747,1.1747,1.1063,1.1263,165600.0],["2005-03-23",1.1194,1.1194,1.0717,1.0876,462400.0],["2005-03-24",1.0717,1.1236,1.0717,1.1049,591200.0],["2005-03-28",1.0945,1.1277,1.0945,1.1229,340000.0],["2005-03-29",1.1353,1.1408,1.0793,1.107,189600.0],["2005-03-30",1.1132,1.1339,1.1083,1.1201,197600.0],["2005-03-31",1.127,1.1339,1.0959,1.1035,465600.0],["2005-04-01",1.1056,1.1346,1.0973,1.1146,188000.0],["2005-04-04",1.1319,1.1685,1.1125,1.1408,238400.0],["2005-04-05",1.1512,1.1581,1.1277,1.1388,87200.0],["2005-04-06",1.1512,1.1512,1.1201,1.1201,42400.0],["2005-04-07",1.127,1.127,1.0924,1.1021,297600.0],["2005-04-08",1.1056,1.1056,1.0807,1.0924,192000.0],["2005-04-11",1.0952,1.1236,1.0703,1.1049,168800.0],["2005-04-12",1.1063,1.1305,1.0613,1.08,262400.0],["2005-04-13",1.1063,1.1132,1.0883,1.1063,2842400.0],["2005-04-14",1.1056,1.1063,1.0924,1.0945,1748800.0],["2005-04-15",1.1007,1.1139,1.0862,1.1014,1524800.0],["2005-04-18",1.1104,1.1194,1.0904,1.1194,2154400.0],["2005-04-19",1.1263,1.1643,1.1263,1.1526,968000.0],["2005-04-20",1.163,1.1643,1.1408,1.1547,874400.0],["2005-04-21",1.1616,1.1823,1.1498,1.1643,188000.0],["2005-04-22",1.1789,1.1789,1.1505,1.1623,133600.0],["2005-04-25",1.1623,1.1816,1.1616,1.1803,321600.0],["2005-04-26",1.1823,1.183,1.165,1.172,452800.0],["2005-04-27",1.1685,1.1851,1.1547,1.1823,367200.0],["2005-04-28",1.1823,1.1996,1.1754,1.1761,1424800.0],["2005-04-29",1.172,1.2784,1.172,1.2784,1452800.0],["2005-05-02",1.293,1.3137,1.2238,1.2266,724000.0],["2005-05-03",1.2473,1.2542,1.1927,1.2307,626400.0],["2005-05-04",1.2446,1.2584,1.2287,1.2293,212800.0],["2005-05-05",1.2446,1.2957,1.2238,1.2307,121600.0],["2005-05-06",1.2439,1.2632,1.2169,1.2293,218400.0],["2005-05-09",1.2376,1.2563,1.2224,1.2376,256000.0],["2005-05-10",1.2446,1.2549,1.1941,1.1962,592800.0],["2005-05-11",1.2238,1.2584,1.2051,1.2584,793600.0],["2005-05-12",1.2584,1.2584,1.2017,1.2169,159200.0],["2005-05-13",1.21,1.2141,1.1063,1.1408,238400.0],["2005-05-16",1.1547,1.1927,1.1408,1.1823,334400.0],["2005-05-17",1.1685,1.1996,1.1547,1.1775,667200.0],["2005-05-18",1.1858,1.2031,1.165,1.1844,237600.0],["2005-05-19",1.1803,1.1892,1.163,1.1809,1410400.0],["2005-05-20",1.1803,1.1809,1.1478,1.1754,439200.0],["2005-05-23",1.1581,1.1899,1.1408,1.1892,1215200.0],["2005-05-24",1.1775,1.1927,1.1761,1.1782,144800.0],["2005-05-25",1.1851,1.1872,1.1761,1.1809,332000.0],["2005-05-26",1.1837,1.201,1.1823,1.1823,47200.0],["2005-05-27",1.1823,1.1968,1.1761,1.1761,65600.0],["2005-05-31",1.1851,1.2024,1.1754,1.1879,392800.0],["2005-06-01",1.1789,1.1996,1.1789,1.1996,409600.0],["2005-06-02",1.2031,1.2252,1.1955,1.1955,417600.0],["2005-06-03",1.2093,1.2273,1.1962,1.2031,210400.0],["2005-06-06",1.2031,1.2072,1.1816,1.1962,365600.0],["2005-06-07",1.2114,1.2183,1.1996,1.2079,640800.0],["2005-06-08",1.2183,1.2501,1.2079,1.2307,820800.0],["2005-06-09",1.2307,1.2307,1.2017,1.2155,848800.0],["2005-06-10",1.2045,1.2141,1.1879,1.1927,272000.0],["2005-06-13",1.1934,1.2045,1.1844,1.2017,587200.0],["2005-06-14",1.21,1.2383,1.2065,1.2356,488800.0],["2005-06-15",1.2446,1.2515,1.2356,1.2515,1839200.0],["2005-06-16",1.2556,1.3165,1.2556,1.3137,1000000.0],["2005-06-17",1.3407,1.3434,1.2985,1.2985,389600.0],["2005-06-20",1.3158,1.3324,1.304,1.3144,182400.0],["2005-06-21",1.3317,1.34,1.293,1.3061,624000.0],["2005-06-22",1.3089,1.3296,1.3019,1.3123,1389600.0],["2005-06-23",1.286,1.2902,1.2397,1.2397,400800.0],["2005-06-24",1.2473,1.2473,1.2169,1.2342,224000.0],["2005-06-27",1.2224,1.2349,1.2079,1.2238,393600.0],["2005-06-28",1.2314,1.2515,1.2238,1.2383,258400.0],["2005-06-29",1.2556,1.2591,1.2314,1.2321,262400.0],["2005-06-30",1.2307,1.2376,1.1982,1.2134,272800.0],["2005-07-01",1.2273,1.2287,1.1761,1.1975,496000.0],["2005-07-05",1.2093,1.21,1.1754,1.1934,252800.0],["2005-07-06",1.1885,1.1996,1.1547,1.1816,732800.0],["2005-07-07",1.1685,1.1872,1.1464,1.1789,644000.0],["2005-07-08",1.1443,1.1685,1.1443,1.1643,287200.0],["2005-07-11",1.1823,1.1934,1.1706,1.1906,276800.0],["2005-07-12",1.1968,1.2273,1.1796,1.2003,248800.0],["2005-07-13",1.2307,1.2307,1.1941,1.2031,91200.0],["2005-07-14",1.2273,1.2307,1.1962,1.2252,126400.0],["2005-07-15",1.1982,1.2446,1.1941,1.2356,324000.0],["2005-07-18",1.2411,1.2446,1.2231,1.2238,183200.0],["2005-07-19",1.2314,1.2314,1.1892,1.1968,170400.0],["2005-07-20",1.1968,1.2169,1.1754,1.1996,294400.0],["2005-07-21",1.2065,1.2328,1.1754,1.1996,308800.0],["2005-07-22",1.1996,1.2121,1.1823,1.1892,251200.0],["2005-07-25",1.1927,1.1927,1.1166,1.1408,364000.0],["2005-07-26",1.1478,1.1754,1.1305,1.1478,307200.0],["2005-07-27",1.165,1.1754,1.1408,1.1471,260000.0],["2005-07-28",1.1408,1.1567,1.0994,1.1505,713600.0],["2005-07-29",1.1478,1.1581,1.1173,1.1339,366400.0],["2005-08-01",1.1395,1.1457,1.1132,1.1166,795200.0],["2005-08-02",1.118,1.172,1.118,1.1685,500800.0],["2005-08-03",1.1685,1.201,1.1671,1.1823,582400.0],["2005-08-04",1.1809,1.1809,1.1464,1.1561,1068000.0],["2005-08-05",1.1643,1.1685,1.1346,1.1581,348000.0],["2005-08-08",1.1512,1.1512,1.1132,1.1146,393600.0],["2005-08-09",1.107,1.1132,1.0959,1.1,380000.0],["2005-08-10",1.1173,1.1236,1.0821,1.0855,347200.0],["2005-08-11",1.0662,1.0874,1.0436,1.0606,520800.0],["2005-08-12",1.0535,1.0535,0.9964,1.0331,1215200.0],["2005-08-15",1.0472,1.0916,1.0436,1.0916,2042400.0],["2005-08-16",1.1106,1.1113,1.0662,1.0782,3479200.0],["2005-08-17",1.0726,1.1036,1.0726,1.1029,2692800.0],["2005-08-18",1.0993,1.1064,1.0754,1.0824,522400.0],["2005-08-19",1.0824,1.1212,1.0613,1.0831,2114400.0],["2005-08-22",1.0972,1.1142,1.0831,1.1057,184800.0],["2005-08-23",1.1106,1.1156,1.093,1.105,581600.0],["2005-08-24",1.0951,1.1247,1.0951,1.1106,161600.0],["2005-08-25",1.1156,1.1339,1.1015,1.124,170400.0],["2005-08-26",1.117,1.136,1.117,1.1283,180800.0],["2005-08-29",1.1353,1.1529,1.1254,1.1466,162400.0],["2005-08-30",1.1529,1.1677,1.1198,1.1304,356800.0],["2005-08-31",1.1191,1.1529,1.1191,1.1501,152000.0],["2005-09-01",1.1544,1.1656,1.1473,1.1656,143200.0],["2005-09-02",1.1445,1.167,1.1381,1.1551,60000.0],["2005-09-06",1.1593,1.1593,1.1346,1.1388,365600.0],["2005-09-07",1.1635,1.1748,1.16,1.1607,128000.0],["2005-09-08",1.1522,1.1593,1.1424,1.1593,113600.0],["2005-09-09",1.1522,1.1783,1.141,1.1706,147200.0],["2005-09-12",1.1882,1.1882,1.1642,1.1706,116800.0],["2005-09-13",1.1826,1.1826,1.1663,1.1663,305600.0],["2005-09-14",1.167,1.1917,1.1663,1.172,259200.0],["2005-09-15",1.1776,1.1903,1.1635,1.1685,180000.0],["2005-09-16",1.1656,1.1727,1.1346,1.1431,1151200.0],["2005-09-19",1.1635,1.1875,1.1635,1.1868,118400.0],["2005-09-20",1.1974,1.2129,1.1882,1.1981,164800.0],["2005-09-21",1.1917,1.251,1.1917,1.2488,561600.0],["2005-09-22",1.2531,1.2531,1.2108,1.2228,207200.0],["2005-09-23",1.2037,1.2432,1.203,1.2164,148000.0],["2005-09-26",1.2284,1.234,1.203,1.2235,56800.0],["2005-09-27",1.2284,1.2369,1.2164,1.2171,151200.0],["2005-09-28",1.2199,1.2531,1.2199,1.2474,76800.0],["2005-09-29",1.2213,1.251,1.2199,1.2376,55200.0],["2005-09-30",1.227,1.2376,1.1995,1.2157,300800.0],["2005-10-03",1.2129,1.227,1.2002,1.227,228000.0],["2005-10-04",1.2213,1.2213,1.2023,1.2023,156000.0],["2005-10-05",1.1917,1.2115,1.1692,1.1713,217600.0],["2005-10-06",1.1642,1.2164,1.0852,1.1099,609600.0],["2005-10-07",1.1043,1.1854,1.1008,1.1593,222400.0],["2005-10-10",1.1494,1.1797,1.1494,1.1797,211200.0],["2005-10-11",1.1706,1.1917,1.1424,1.1811,386400.0],["2005-10-12",1.1882,1.1953,1.1515,1.1565,38400.0],["2005-10-13",1.1367,1.1706,1.1261,1.167,751200.0],["2005-10-14",1.1656,1.1699,1.1572,1.1663,1350400.0],["2005-10-17",1.1811,1.2016,1.1635,1.1635,426400.0],["2005-10-18",1.1565,1.1755,1.1565,1.1677,686400.0],["2005-10-19",1.1621,1.1741,1.1424,1.1565,122400.0],["2005-10-20",1.1459,1.1501,1.0782,1.0874,224800.0],["2005-10-21",1.0838,1.1036,1.0662,1.0747,265600.0],["2005-10-24",1.0718,1.1043,1.0606,1.0993,334400.0],["2005-10-25",1.0895,1.1036,1.0754,1.0958,396800.0],["2005-10-26",1.086,1.0972,1.0747,1.0902,195200.0],["2005-10-27",1.0733,1.0923,1.0528,1.0613,92000.0],["2005-10-28",1.0662,1.0909,1.0662,1.0845,80800.0],["2005-10-31",1.0718,1.105,1.0718,1.1043,105600.0],["2005-11-01",1.1099,1.1177,1.1001,1.1064,536800.0],["2005-11-02",1.1064,1.117,1.1043,1.105,135200.0],["2005-11-03",1.105,1.1142,1.1043,1.105,637600.0],["2005-11-04",1.1085,1.1127,1.0831,1.1106,95200.0],["2005-11-07",1.093,1.112,1.093,1.105,64800.0],["2005-11-08",1.1043,1.1198,1.1043,1.1057,60800.0],["2005-11-09",1.1156,1.1276,1.1099,1.1142,124800.0],["2005-11-10",1.1001,1.1043,1.0154,1.0352,8129600.0],["2005-11-11",1.0669,1.0676,1.0542,1.0627,1893600.0],["2005-11-14",1.0359,1.0542,1.0331,1.0338,192800.0],["2005-11-15",1.0267,1.0472,1.0175,1.0183,85600.0],["2005-11-16",1.0253,1.0486,1.0246,1.0436,143200.0],["2005-11-17",1.0366,1.0669,1.0366,1.0528,140000.0],["2005-11-18",1.0458,1.0669,1.0401,1.0429,67200.0],["2005-11-21",1.0549,1.0718,1.0549,1.0676,64000.0],["2005-11-22",1.0577,1.0577,1.0443,1.0451,58400.0],["2005-11-23",1.0521,1.0824,1.0521,1.074,83200.0],["2005-11-25",1.0796,1.1233,1.0796,1.1184,104000.0],["2005-11-28",1.1297,1.1311,1.1142,1.1212,116800.0],["2005-11-29",1.1212,1.1586,1.1184,1.1395,129600.0],["2005-11-30",1.1459,1.1501,1.129,1.1297,64800.0],["2005-12-01",1.1269,1.1332,1.0733,1.1008,296800.0],["2005-12-02",1.1402,1.1614,1.1395,1.1614,140800.0],["2005-12-05",1.1593,1.1706,1.1339,1.1374,104800.0],["2005-12-06",1.1339,1.16,1.093,1.1254,279200.0],["2005-12-07",1.1099,1.1099,1.0718,1.1036,766400.0],["2005-12-08",1.0902,1.0972,1.0761,1.0895,502400.0],["2005-12-09",1.0697,1.0697,1.0472,1.0507,164800.0],["2005-12-12",1.0465,1.0465,1.014,1.0161,177600.0],["2005-12-13",1.0218,1.0225,1.0175,1.0183,450400.0],["2005-12-14",1.0168,1.0225,1.0027,1.0225,371200.0],["2005-12-15",1.0175,1.0211,0.9936,1.0112,96800.0],["2005-12-16",1.0042,1.0042,0.9915,0.9964,195200.0],["2005-12-19",0.9865,0.9865,0.9738,0.9809,140000.0],["2005-12-20",0.9858,1.0034,0.9802,0.9957,392800.0],["2005-12-21",0.9985,1.0119,0.9893,1.0056,97600.0],["2005-12-22",1.0049,1.0049,0.9795,0.9886,142400.0],["2005-12-23",0.983,1.0281,0.983,1.0232,93600.0],["2005-12-27",0.9872,0.9872,0.9668,0.9689,401600.0],["2005-12-28",0.9724,0.9724,0.947,0.9541,219200.0],["2005-12-29",0.9703,1.0049,0.9421,0.9837,449600.0],["2005-12-30",1.0183,1.0183,0.9752,0.9823,111200.0],["2006-01-03",0.9802,1.0119,0.9745,1.0063,224000.0],["2006-01-04",1.0126,1.0331,1.0119,1.019,1008800.0],["2006-01-05",1.0331,1.0366,1.0077,1.014,330400.0],["2006-01-06",1.0161,1.0302,1.0098,1.0105,98400.0],["2006-01-09",1.014,1.0309,1.014,1.0183,346400.0],["2006-01-10",1.0112,1.0112,0.9872,0.9922,537600.0],["2006-01-11",0.9978,1.026,0.9872,1.007,4308000.0],["2006-01-12",1.002,1.0281,0.9908,1.0154,2236800.0],["2006-01-13",1.0161,1.0232,1.0042,1.0154,948000.0],["2006-01-17",1.0154,1.0211,1.0084,1.0119,512000.0],["2006-01-18",1.0049,1.0274,1.0049,1.0225,305600.0],["2006-01-19",1.0288,1.0528,1.026,1.0408,71200.0],["2006-01-20",1.0472,1.0895,1.0472,1.069,575200.0],["2006-01-23",1.0514,1.093,0.9767,1.0824,563200.0],["2006-01-24",1.0648,1.0726,1.0401,1.0436,380000.0],["2006-01-25",1.0613,1.0937,1.0613,1.0634,111200.0],["2006-01-26",1.0563,1.0782,1.0338,1.0648,183200.0],["2006-01-27",1.0507,1.0697,1.05,1.0592,222400.0],["2006-01-30",1.0584,1.074,1.0563,1.0718,752000.0],["2006-01-31",1.0648,1.0683,1.0584,1.0669,747200.0],["2006-02-01",1.0655,1.0867,1.0606,1.0789,2060000.0],["2006-02-02",1.0824,1.0831,1.0655,1.0726,463200.0],["2006-02-03",1.0718,1.0993,1.0577,1.0747,1487200.0],["2006-02-06",1.0993,1.0993,1.0768,1.0895,472800.0],["2006-02-07",1.0493,1.0754,1.0366,1.05,1162400.0],["2006-02-08",1.0472,1.0676,1.0472,1.0577,435200.0],["2006-02-09",1.0507,1.0662,1.0436,1.0521,1372800.0],["2006-02-10",1.0592,1.074,1.0472,1.0606,635200.0],["2006-02-13",1.0606,1.0754,1.0577,1.0662,1472800.0],["2006-02-14",1.0648,1.0937,1.057,1.0902,956800.0],["2006-02-15",1.0726,1.1142,1.0704,1.112,390400.0],["2006-02-16",1.1071,1.1889,1.1071,1.1833,911200.0],["2006-02-17",1.1833,1.234,1.1755,1.2284,472000.0],["2006-02-21",1.2164,1.2164,1.1882,1.1995,1072000.0],["2006-02-22",1.2002,1.2101,1.1938,1.1988,595200.0],["2006-02-23",1.234,1.234,1.161,1.1734,2968800.0],["2006-02-24",1.1792,1.2033,1.1792,1.1836,263200.0],["2006-02-27",1.1938,1.2194,1.1938,1.2194,148000.0],["2006-02-28",1.2267,1.2281,1.2091,1.2252,81600.0],["2006-03-01",1.2252,1.234,1.2194,1.234,1819200.0],["2006-03-02",1.2332,1.2522,1.2303,1.2442,1791200.0],["2006-03-03",1.2413,1.2471,1.2347,1.2413,436000.0],["2006-03-06",1.2478,1.2522,1.2267,1.2362,152800.0],["2006-03-07",1.2303,1.242,1.2135,1.2413,1084000.0],["2006-03-08",1.242,1.242,1.2172,1.2194,594400.0],["2006-03-09",1.2128,1.234,1.2128,1.2245,822400.0],["2006-03-10",1.2194,1.2347,1.2194,1.2325,423200.0],["2006-03-13",1.2405,1.2435,1.2303,1.2376,1096000.0],["2006-03-14",1.2362,1.2464,1.2267,1.2442,681600.0],["2006-03-15",1.2515,1.2566,1.2347,1.2566,310400.0],["2006-03-16",1.2595,1.2741,1.2486,1.2697,345600.0],["2006-03-17",1.2749,1.2909,1.269,1.288,464000.0],["2006-03-20",1.2931,1.3055,1.2851,1.2953,706400.0],["2006-03-21",1.2909,1.3004,1.2756,1.2968,1500800.0],["2006-03-22",1.2968,1.2997,1.2785,1.2887,436000.0],["2006-03-23",1.2902,1.2968,1.2639,1.2639,864800.0],["2006-03-24",1.2646,1.2719,1.2018,1.2566,516000.0],["2006-03-27",1.2617,1.3413,1.2595,1.3179,544800.0],["2006-03-28",1.3106,1.3136,1.2646,1.2778,179200.0],["2006-03-29",1.2668,1.2909,1.2668,1.2873,163200.0],["2006-03-30",1.2895,1.3216,1.2895,1.3143,844000.0],["2006-03-31",1.3179,1.3238,1.2756,1.2968,155200.0],["2006-04-03",1.296,1.296,1.2449,1.2595,420000.0],["2006-04-04",1.2705,1.3055,1.2632,1.28,274400.0],["2006-04-05",1.2814,1.3143,1.2814,1.296,1056800.0],["2006-04-06",1.296,1.296,1.2559,1.2697,263200.0],["2006-04-07",1.2778,1.3033,1.2435,1.2661,433600.0],["2006-04-10",1.2705,1.307,1.2705,1.2917,449600.0],["2006-04-11",1.2749,1.3019,1.2537,1.2537,463200.0],["2006-04-12",1.2537,1.2829,1.2537,1.2814,267200.0],["2006-04-13",1.2814,1.307,1.2814,1.2953,242400.0],["2006-04-17",1.296,1.296,1.2858,1.2887,117600.0],["2006-04-18",1.2946,1.2946,1.2559,1.2763,287200.0],["2006-04-19",1.2836,1.2887,1.2624,1.2844,303200.0],["2006-04-20",1.2887,1.2982,1.2449,1.2844,380800.0],["2006-04-21",1.296,1.307,1.2778,1.2778,237600.0],["2006-04-24",1.2822,1.296,1.2267,1.2274,288000.0],["2006-04-25",1.2121,1.234,1.2018,1.2084,205600.0],["2006-04-26",1.2091,1.2281,1.2055,1.2281,315200.0],["2006-04-27",1.2208,1.2325,1.2091,1.2216,342400.0],["2006-04-28",1.2376,1.2836,1.2252,1.2829,553600.0],["2006-05-01",1.2829,1.3165,1.2705,1.3136,169600.0],["2006-05-02",1.296,1.2997,1.2632,1.2924,754400.0],["2006-05-03",1.2887,1.2887,1.2785,1.288,168800.0],["2006-05-04",1.296,1.3084,1.2865,1.3077,337600.0],["2006-05-05",1.3136,1.3311,1.3055,1.3289,444800.0],["2006-05-08",1.3325,1.4085,1.3325,1.3851,446400.0],["2006-05-09",1.3815,1.3953,1.3333,1.3471,162400.0],["2006-05-10",1.353,1.353,1.3201,1.342,305600.0],["2006-05-11",1.3508,1.3815,1.3347,1.3676,784800.0],["2006-05-12",1.3676,1.3676,1.3238,1.3457,545600.0],["2006-05-15",1.3362,1.3406,1.3143,1.3296,961600.0],["2006-05-16",1.3362,1.3471,1.3252,1.3391,1211200.0],["2006-05-17",1.326,1.326,1.2573,1.2719,967200.0],["2006-05-18",1.2646,1.2756,1.2084,1.2435,534400.0],["2006-05-19",1.2435,1.2435,1.1902,1.207,592800.0],["2006-05-22",1.1471,1.1507,1.0646,1.0996,808800.0],["2006-05-23",1.1128,1.1529,1.1128,1.1369,373600.0],["2006-05-24",1.1317,1.1339,1.0821,1.1047,161600.0],["2006-05-25",1.1047,1.1537,1.0989,1.1537,516800.0],["2006-05-26",1.1537,1.1975,1.1485,1.1763,252800.0],["2006-05-30",1.161,1.161,1.0828,1.0938,940800.0],["2006-05-31",1.0989,1.1434,1.0938,1.1135,416800.0],["2006-06-01",1.115,1.142,1.096,1.1347,188800.0],["2006-06-02",1.1361,1.1872,1.115,1.1223,317600.0],["2006-06-05",1.1281,1.1434,1.096,1.0989,156800.0],["2006-06-06",1.0974,1.1354,1.096,1.115,258400.0],["2006-06-07",1.1171,1.1624,1.0967,1.139,230400.0],["2006-06-08",1.1354,1.1369,1.1004,1.1325,480000.0],["2006-06-09",1.1347,1.1537,1.1179,1.1274,161600.0],["2006-06-12",1.1288,1.1303,1.0697,1.0711,189600.0],["2006-06-13",1.077,1.0945,1.0514,1.0587,232000.0],["2006-06-14",1.058,1.1135,1.058,1.0682,244000.0],["2006-06-15",1.0668,1.0916,1.0609,1.0857,248800.0],["2006-06-16",1.069,1.1325,1.069,1.1252,257600.0],["2006-06-19",1.1398,1.1507,1.1244,1.1427,355200.0],["2006-06-20",1.1354,1.1464,1.1347,1.1369,154400.0],["2006-06-21",1.1383,1.1405,1.1332,1.1361,95200.0],["2006-06-22",1.1361,1.1478,1.1281,1.1405,160000.0],["2006-06-23",1.1317,1.1398,1.1266,1.139,81600.0],["2006-06-26",1.1405,1.1405,1.0967,1.131,344000.0],["2006-06-27",1.1062,1.1281,1.104,1.1223,131200.0],["2006-06-28",1.1317,1.1412,1.1179,1.139,270400.0],["2006-06-29",1.1369,1.1522,1.1317,1.1464,892800.0],["2006-06-30",1.1493,1.1588,1.1478,1.1485,357600.0],["2006-07-03",1.1485,1.1602,1.1398,1.1529,245600.0],["2006-07-05",1.15,1.1646,1.1485,1.161,115200.0],["2006-07-06",1.1595,1.2018,1.1551,1.1945,246400.0],["2006-07-07",1.1887,1.2172,1.1829,1.1872,211200.0],["2006-07-10",1.2048,1.2048,1.1354,1.1485,338400.0],["2006-07-11",1.1361,1.1741,1.1281,1.1588,341600.0],["2006-07-12",1.1529,1.1646,1.0836,1.0909,614400.0],["2006-07-13",1.0967,1.0996,1.0397,1.0397,760000.0],["2006-07-14",1.039,1.0565,1.0368,1.0536,295200.0],["2006-07-17",1.0478,1.0602,1.0434,1.0536,167200.0],["2006-07-18",1.0587,1.0711,1.0441,1.0668,192800.0],["2006-07-19",1.069,1.1069,1.069,1.0967,221600.0],["2006-07-20",1.1025,1.1025,1.0565,1.0565,321600.0],["2006-07-21",1.0573,1.085,1.0551,1.0843,136000.0],["2006-07-24",1.0843,1.0843,1.0412,1.0624,279200.0],["2006-07-25",1.0551,1.0952,1.0551,1.0784,102400.0],["2006-07-26",1.0733,1.0872,1.0711,1.0741,149600.0],["2006-07-27",1.0879,1.0974,1.0741,1.0755,197600.0],["2006-07-28",1.0821,1.0916,1.0595,1.0653,573600.0],["2006-07-31",1.058,1.096,1.058,1.096,560800.0],["2006-08-01",1.1011,1.1274,1.066,1.0792,464800.0],["2006-08-02",1.0719,1.093,1.0719,1.0894,395200.0],["2006-08-03",1.1084,1.1493,1.104,1.1361,534400.0],["2006-08-04",1.1631,1.1865,1.1573,1.1697,339200.0],["2006-08-07",1.1646,1.1975,1.1646,1.1836,140000.0],["2006-08-08",1.1924,1.2413,1.1865,1.2376,1271200.0],["2006-08-09",1.2566,1.2814,1.2522,1.261,368000.0],["2006-08-10",1.2712,1.2712,1.2405,1.2577,272000.0],["2006-08-11",1.2712,1.2861,1.2667,1.2764,300800.0],["2006-08-14",1.2869,1.2869,1.2682,1.2749,229600.0],["2006-08-15",1.2786,1.2913,1.2712,1.2876,285600.0],["2006-08-16",1.2884,1.3123,1.2756,1.307,328000.0],["2006-08-17",1.31,1.3422,1.3018,1.3422,265600.0],["2006-08-18",1.3355,1.3437,1.313,1.3272,558400.0],["2006-08-21",1.3325,1.334,1.3183,1.3295,188000.0],["2006-08-22",1.3235,1.331,1.2854,1.3011,280000.0],["2006-08-23",1.316,1.316,1.2674,1.2704,213600.0],["2006-08-24",1.2734,1.2741,1.2405,1.2592,225600.0],["2006-08-25",1.2562,1.2614,1.2405,1.2412,121600.0],["2006-08-28",1.2412,1.2599,1.224,1.2547,320800.0],["2006-08-29",1.2562,1.2869,1.2465,1.2801,184800.0],["2006-08-30",1.2749,1.3123,1.2704,1.3123,716800.0],["2006-08-31",1.3198,1.3467,1.3018,1.3467,207200.0],["2006-09-01",1.3459,1.3669,1.325,1.3414,525600.0],["2006-09-05",1.334,1.3609,1.3317,1.3609,289600.0],["2006-09-06",1.3609,1.3691,1.3504,1.3512,150400.0],["2006-09-07",1.3534,1.3818,1.3504,1.3758,176800.0],["2006-09-08",1.3571,1.3676,1.3317,1.3407,185600.0],["2006-09-11",1.3257,1.337,1.2876,1.3041,195200.0],["2006-09-12",1.2906,1.3385,1.2824,1.3347,172000.0],["2006-09-13",1.3422,1.3616,1.331,1.3571,212000.0],["2006-09-14",1.3392,1.3646,1.3392,1.3482,248800.0],["2006-09-15",1.3519,1.3684,1.3437,1.3594,180000.0],["2006-09-18",1.3527,1.3601,1.3527,1.3571,44000.0],["2006-09-19",1.3497,1.3497,1.3287,1.3392,92000.0],["2006-09-20",1.3444,1.3557,1.3265,1.331,362400.0],["2006-09-21",1.3385,1.3459,1.3093,1.3265,454400.0],["2006-09-22",1.328,1.328,1.2712,1.2824,251200.0],["2006-09-25",1.2831,1.2966,1.2562,1.2727,78400.0],["2006-09-26",1.2749,1.331,1.2719,1.331,428800.0],["2006-09-27",1.3385,1.3399,1.3011,1.3272,298400.0],["2006-09-28",1.3347,1.3347,1.3041,1.3287,143200.0],["2006-09-29",1.3287,1.3385,1.3235,1.3265,246400.0],["2006-10-02",1.307,1.3452,1.307,1.3287,245600.0],["2006-10-03",1.331,1.3407,1.316,1.325,502400.0],["2006-10-04",1.3347,1.3482,1.3138,1.3459,432000.0],["2006-10-05",1.3474,1.3601,1.3362,1.3527,79200.0],["2006-10-06",1.3571,1.3571,1.3265,1.3452,149600.0],["2006-10-09",1.3452,1.3803,1.3399,1.3758,826400.0],["2006-10-10",1.3826,1.3833,1.3646,1.3758,1065600.0],["2006-10-11",1.3684,1.3796,1.3474,1.3654,136800.0],["2006-10-12",1.3721,1.4125,1.3699,1.4035,215200.0],["2006-10-13",1.3998,1.3998,1.3811,1.3923,300000.0],["2006-10-16",1.3871,1.3945,1.3377,1.3766,323200.0],["2006-10-17",1.3706,1.3818,1.3631,1.3803,61600.0],["2006-10-18",1.3826,1.4057,1.3766,1.4035,120800.0],["2006-10-19",1.405,1.4057,1.3841,1.4057,243200.0],["2006-10-20",1.4057,1.4656,1.3863,1.4641,217600.0],["2006-10-23",1.473,1.503,1.4633,1.5022,156000.0],["2006-10-24",1.4917,1.4947,1.4805,1.4843,77600.0],["2006-10-25",1.4917,1.4917,1.4379,1.4439,170400.0],["2006-10-26",1.4536,1.4775,1.4394,1.4656,190400.0],["2006-10-27",1.4656,1.4678,1.4215,1.4678,168000.0],["2006-10-30",1.4618,1.4618,1.4132,1.4132,233600.0],["2006-10-31",1.4132,1.4536,1.4132,1.4536,221600.0],["2006-11-01",1.4529,1.4925,1.4529,1.4873,231200.0],["2006-11-02",1.4686,1.556,1.4686,1.5321,366400.0],["2006-11-03",1.5411,1.6084,1.5157,1.6061,474400.0],["2006-11-06",1.6301,1.6316,1.5889,1.6241,345600.0],["2006-11-07",1.6301,1.6443,1.6159,1.6263,245600.0],["2006-11-08",1.6241,1.7116,1.6241,1.7048,316800.0],["2006-11-09",1.7041,1.737,1.6981,1.7273,384800.0],["2006-11-10",1.722,1.734,1.7041,1.7333,279200.0],["2006-11-13",1.7198,1.743,1.6727,1.74,1703200.0],["2006-11-14",1.7086,1.7146,1.6787,1.7138,797600.0],["2006-11-15",1.7243,1.7348,1.6981,1.7101,327200.0],["2006-11-16",1.6839,1.7213,1.657,1.7056,292000.0],["2006-11-17",1.7019,1.7235,1.6675,1.7205,204000.0],["2006-11-20",1.7123,1.725,1.6959,1.725,119200.0],["2006-11-21",1.7101,1.7198,1.6675,1.7011,1145600.0],["2006-11-22",1.7019,1.7288,1.6757,1.7123,692000.0],["2006-11-24",1.6951,1.6951,1.6099,1.6547,558400.0],["2006-11-27",1.645,1.6555,1.5815,1.5994,1294400.0],["2006-11-28",1.6002,1.6532,1.5815,1.6532,455200.0],["2006-11-29",1.6869,1.7093,1.6585,1.7093,762400.0],["2006-11-30",1.6862,1.7078,1.6533,1.7011,378400.0],["2006-12-01",1.6712,1.6921,1.648,1.6891,199200.0],["2006-12-04",1.6704,1.731,1.66,1.731,805600.0],["2006-12-05",1.7325,1.734,1.6817,1.7093,595200.0],["2006-12-06",1.7011,1.7333,1.6749,1.7333,892000.0],["2006-12-07",1.7161,1.731,1.7056,1.7198,198400.0],["2006-12-08",1.6974,1.7019,1.6749,1.6989,230400.0],["2006-12-11",1.6899,1.6974,1.6697,1.6749,123200.0],["2006-12-12",1.6749,1.6862,1.6675,1.6712,135200.0],["2006-12-13",1.6712,1.6749,1.6316,1.6555,196000.0],["2006-12-14",1.6301,1.6338,1.5912,1.6039,235200.0],["2006-12-15",1.6046,1.6166,1.5987,1.6076,248800.0],["2006-12-18",1.6061,1.6211,1.6017,1.6151,193600.0],["2006-12-19",1.6084,1.645,1.5874,1.6331,703200.0],["2006-12-20",1.6196,1.6742,1.6151,1.663,636800.0],["2006-12-21",1.6645,1.6772,1.651,1.6757,294400.0],["2006-12-22",1.669,1.7093,1.6615,1.6974,176800.0],["2006-12-26",1.7086,1.7161,1.6884,1.7108,177600.0],["2006-12-27",1.7153,1.7512,1.6996,1.7355,332800.0],["2006-12-28",1.7325,1.7542,1.7071,1.7377,290400.0],["2006-12-29",1.7265,1.7445,1.7191,1.7198,120000.0],["2007-01-03",1.7348,1.7721,1.7325,1.7527,600800.0],["2007-01-04",1.7467,1.7594,1.743,1.7542,272000.0],["2007-01-05",1.7557,1.7826,1.7303,1.7467,216000.0],["2007-01-08",1.7759,1.8058,1.7759,1.7886,436800.0],["2007-01-09",1.7923,1.805,1.749,1.7602,710400.0],["2007-01-10",1.7542,1.7721,1.7063,1.7161,944800.0],["2007-01-11",1.7407,1.7647,1.6585,1.7198,468800.0],["2007-01-12",1.7377,1.7796,1.7377,1.7677,411200.0],["2007-01-16",1.7572,1.8065,1.7542,1.7662,362400.0],["2007-01-17",1.7796,1.7878,1.7505,1.7759,3752000.0],["2007-01-18",1.7841,1.7923,1.7714,1.7923,262400.0],["2007-01-19",1.7834,1.8297,1.7819,1.8267,264800.0],["2007-01-22",1.8379,1.8581,1.832,1.8559,284000.0],["2007-01-23",1.8544,1.8985,1.8432,1.8985,325600.0],["2007-01-24",1.9008,1.9052,1.8619,1.897,188000.0],["2007-01-25",1.8813,1.9142,1.8409,1.8634,320800.0],["2007-01-26",1.8993,1.906,1.8484,1.8619,522400.0],["2007-01-29",1.8058,1.8073,1.7759,1.7789,573600.0],["2007-01-30",1.7796,1.8148,1.7796,1.7961,308000.0],["2007-01-31",1.7961,1.826,1.7721,1.7908,596000.0],["2007-02-01",1.7886,1.8245,1.7796,1.7946,515200.0],["2007-02-02",1.7946,1.8058,1.7774,1.7863,512000.0],["2007-02-05",1.7961,1.829,1.7946,1.829,533600.0],["2007-02-06",1.829,1.9022,1.8125,1.8955,1020000.0],["2007-02-07",1.9105,1.9127,1.8611,1.8686,392000.0],["2007-02-08",1.8701,1.9067,1.8701,1.8918,329600.0],["2007-02-09",1.8963,1.906,1.8716,1.8761,127200.0],["2007-02-12",1.8761,1.9037,1.8536,1.8619,172800.0],["2007-02-13",1.8619,1.8948,1.8581,1.8693,218400.0],["2007-02-14",1.8843,1.9366,1.8821,1.9284,557600.0],["2007-02-15",1.9209,1.9389,1.9045,1.9299,372800.0],["2007-02-16",1.9284,1.9793,1.9179,1.9591,311200.0],["2007-02-20",1.9441,2.0189,1.9441,1.9882,212800.0],["2007-02-21",2.0069,2.0496,2.0047,2.0443,344000.0],["2007-02-22",2.0338,2.0604,1.9898,2.0354,968000.0],["2007-02-23",2.0232,2.0232,1.9746,1.9936,730400.0],["2007-02-26",2.0126,2.0824,1.9875,1.9898,309600.0],["2007-02-27",1.9746,1.9746,1.8227,1.8493,418400.0],["2007-02-28",1.8683,1.9085,1.8417,1.8721,694400.0],["2007-03-01",1.8478,1.8561,1.8106,1.8561,848800.0],["2007-03-02",1.8417,1.8569,1.7976,1.8265,616000.0],["2007-03-05",1.7885,1.8106,1.7551,1.7635,409600.0],["2007-03-06",1.7521,1.8174,1.7521,1.8007,229600.0],["2007-03-07",1.8007,1.8265,1.7855,1.7878,149600.0],["2007-03-08",1.803,1.8485,1.803,1.8356,273600.0],["2007-03-09",1.8288,1.8819,1.8257,1.8485,178400.0],["2007-03-12",1.8668,1.9936,1.8668,1.9457,1404000.0],["2007-03-13",1.9473,1.9556,1.8288,1.8333,742400.0],["2007-03-14",1.8181,1.8531,1.806,1.8288,284000.0],["2007-03-15",1.8379,1.8797,1.8379,1.8569,208800.0],["2007-03-16",1.8417,1.8576,1.7604,1.7855,331200.0],["2007-03-19",1.7855,1.9207,1.7855,1.8926,690400.0],["2007-03-20",1.9556,1.9624,1.9138,1.9359,811200.0],["2007-03-21",1.9526,1.9632,1.9192,1.948,626400.0],["2007-03-22",1.9632,2.005,1.9617,1.9822,340800.0],["2007-03-23",1.9898,2.0057,1.9632,1.986,316800.0],["2007-03-26",1.9746,2.0392,1.9746,2.024,390400.0],["2007-03-27",2.0255,2.0612,1.9875,2.0483,884800.0],["2007-03-28",2.024,2.0619,2.0103,2.0452,491200.0],["2007-03-29",2.0619,2.1835,2.0619,2.1812,498400.0],["2007-03-30",2.1948,2.2556,2.1804,2.2328,660800.0],["2007-04-02",2.2465,2.365,2.2298,2.3543,567200.0],["2007-04-03",2.4037,2.4576,2.4007,2.45,1265600.0],["2007-04-04",2.4682,2.469,2.371,2.3931,1107200.0],["2007-04-05",2.3923,2.4029,2.3726,2.3809,496800.0],["2007-04-09",2.3794,2.3802,2.3126,2.3323,555200.0],["2007-04-10",2.2769,2.324,2.2769,2.2936,1413600.0],["2007-04-11",2.2746,2.3164,2.2746,2.2845,497600.0],["2007-04-12",2.2769,2.2966,2.2624,2.289,576000.0],["2007-04-13",2.308,2.308,2.2594,2.2784,818400.0],["2007-04-16",2.2845,2.3194,2.2662,2.2867,512000.0],["2007-04-17",2.3057,2.3331,2.2708,2.3194,1100800.0],["2007-04-18",2.3118,2.3118,2.2807,2.2981,987200.0],["2007-04-19",2.2138,2.3042,2.2131,2.2746,1204800.0],["2007-04-20",2.2746,2.3596,2.2746,2.3536,3284000.0],["2007-04-23",2.3726,2.3847,2.3088,2.3133,2103200.0],["2007-04-24",2.2928,2.3619,2.2837,2.349,1650400.0],["2007-04-25",2.387,2.4174,2.371,2.4007,1000800.0],["2007-04-26",2.3931,2.4151,2.3695,2.3999,660000.0],["2007-04-27",2.3771,2.39,2.3232,2.3627,436800.0],["2007-04-30",2.4758,2.4758,2.3467,2.3498,644000.0],["2007-05-01",2.3475,2.3574,2.3452,2.3505,178400.0],["2007-05-02",2.3566,2.3923,2.3566,2.3726,626400.0],["2007-05-03",2.4052,2.4151,2.3558,2.3756,1053600.0],["2007-05-04",2.472,2.472,2.3634,2.365,1288800.0],["2007-05-07",2.3657,2.39,2.3634,2.3764,983200.0],["2007-05-08",2.3748,2.3802,2.3308,2.3437,1444000.0],["2007-05-09",2.3156,2.3475,2.3034,2.3072,808000.0],["2007-05-10",2.3088,2.3232,2.2548,2.2662,699200.0],["2007-05-11",2.2708,2.2943,2.2586,2.2723,1037600.0],["2007-05-14",2.2556,2.2814,2.2412,2.2708,828000.0],["2007-05-15",2.2761,2.3012,2.2731,2.2951,1032800.0],["2007-05-16",2.3414,2.3505,2.2974,2.3407,1648800.0],["2007-05-17",2.3376,2.3733,2.3171,2.3657,1411200.0],["2007-05-18",2.3543,2.3726,2.33,2.3452,646400.0],["2007-05-21",2.3331,2.3513,2.3171,2.3232,771200.0],["2007-05-22",2.3407,2.3505,2.3148,2.33,1204000.0],["2007-05-23",2.3323,2.3543,2.2784,2.289,1516800.0],["2007-05-24",2.2738,2.286,2.2541,2.27,1264800.0],["2007-05-25",2.2829,2.308,2.2791,2.2974,1087200.0],["2007-05-29",2.3027,2.3293,2.2784,2.289,1611200.0],["2007-05-30",2.2776,2.3171,2.264,2.3012,1006400.0],["2007-05-31",2.2928,2.3209,2.286,2.3118,1240000.0],["2007-06-01",2.3088,2.3551,2.3088,2.3551,1991200.0],["2007-06-04",2.3452,2.346,2.3004,2.3118,1358400.0],["2007-06-05",2.3012,2.3072,2.2753,2.2875,1935200.0],["2007-06-06",2.2708,2.2996,2.2602,2.2731,724800.0],["2007-06-07",2.2784,2.3012,2.1941,2.2131,377600.0],["2007-06-08",2.226,2.3088,2.2229,2.3065,1512800.0],["2007-06-11",2.3293,2.3353,2.3103,2.3247,1224800.0],["2007-06-12",2.2943,2.311,2.2769,2.2784,1753600.0],["2007-06-13",2.2936,2.3634,2.2822,2.3505,1274400.0],["2007-06-14",2.3688,2.4022,2.3558,2.4007,2272800.0],["2007-06-15",2.3931,2.4432,2.3931,2.4196,553600.0],["2007-06-18",2.428,2.4538,2.4272,2.4439,389600.0],["2007-06-19",2.4303,2.4607,2.4303,2.4439,496800.0],["2007-06-20",2.4401,2.4675,2.4364,2.4417,584000.0],["2007-06-21",2.4303,2.5153,2.428,2.5077,755200.0],["2007-06-22",2.4834,2.5267,2.4834,2.5138,338400.0],["2007-06-25",2.5131,2.5229,2.4819,2.4872,470400.0],["2007-06-26",2.507,2.5131,2.4789,2.5024,388000.0],["2007-06-27",2.4971,2.5351,2.4842,2.526,311200.0],["2007-06-28",2.5305,2.5336,2.5138,2.5237,288800.0],["2007-06-29",2.5244,2.5495,2.5047,2.5214,408800.0],["2007-07-02",2.5237,2.5472,2.5237,2.5282,1109600.0],["2007-07-03",2.5472,2.5693,2.5434,2.5624,480000.0],["2007-07-05",2.5791,2.6042,2.5677,2.5989,644800.0],["2007-07-06",2.6125,2.6399,2.6004,2.6209,1288000.0],["2007-07-09",2.6239,2.6346,2.5313,2.5594,744000.0],["2007-07-10",2.5784,2.5784,2.4963,2.5017,532000.0],["2007-07-11",2.5214,2.5328,2.4926,2.5138,610400.0],["2007-07-12",2.5366,2.5548,2.5298,2.5457,877600.0],["2007-07-13",2.529,2.5541,2.5138,2.5412,339200.0],["2007-07-16",2.5366,2.5366,2.51,2.5214,516000.0],["2007-07-17",2.5229,2.5328,2.4926,2.5017,309600.0],["2007-07-18",2.4872,2.5176,2.4842,2.5062,762400.0],["2007-07-19",2.5184,2.6201,2.5184,2.6201,657600.0],["2007-07-20",2.6201,2.6467,2.5951,2.6239,244000.0],["2007-07-23",2.6391,2.7166,2.6391,2.7075,493600.0],["2007-07-24",2.7918,2.8396,2.6771,2.6953,1963200.0],["2007-07-25",2.7341,2.7811,2.6384,2.6794,1024000.0],["2007-07-26",2.668,2.668,2.4971,2.5381,1441600.0],["2007-07-27",2.5108,2.551,2.4462,2.5184,525600.0],["2007-07-30",2.5184,2.6087,2.4531,2.5928,483200.0],["2007-07-31",2.6391,2.6429,2.5632,2.6012,374400.0],["2007-08-01",2.5632,2.5966,2.5267,2.545,296800.0],["2007-08-02",2.5837,2.5974,2.5662,2.5753,357600.0],["2007-08-03",2.5913,2.6027,2.5313,2.5313,312800.0],["2007-08-06",2.4553,2.548,2.4386,2.5389,532000.0],["2007-08-07",2.5708,2.5746,2.5108,2.5222,409600.0],["2007-08-08",2.5442,2.6528,2.5442,2.6118,964000.0],["2007-08-09",2.5905,2.6498,2.5541,2.6042,904000.0],["2007-08-10",2.5632,2.5632,2.5001,2.5434,771200.0],["2007-08-13",2.605,2.6703,2.5814,2.6012,749600.0],["2007-08-14",2.5822,2.6087,2.4417,2.4614,436800.0],["2007-08-15",2.4379,2.491,2.3923,2.3923,458400.0],["2007-08-16",2.3072,2.3072,2.087,2.1705,768000.0],["2007-08-17",2.3558,2.3558,2.2017,2.3027,699200.0],["2007-08-20",2.3581,2.3718,2.311,2.3695,349600.0],["2007-08-21",2.3551,2.3862,2.349,2.3672,160800.0],["2007-08-22",2.4364,2.5191,2.4364,2.4963,698400.0],["2007-08-23",2.5404,2.5632,2.387,2.5138,430400.0],["2007-08-24",2.5244,2.5677,2.4986,2.5655,318400.0],["2007-08-27",2.5601,2.605,2.5465,2.5799,312000.0],["2007-08-28",2.5252,2.5769,2.4599,2.4614,398400.0],["2007-08-29",2.51,2.5806,2.51,2.5586,236800.0],["2007-08-30",2.548,2.6125,2.548,2.5943,236000.0],["2007-08-31",2.6201,2.6376,2.6012,2.6277,199200.0],["2007-09-04",2.6019,2.6368,2.5974,2.6262,287200.0],["2007-09-05",2.551,2.6141,2.5389,2.5936,264000.0],["2007-09-06",2.5936,2.6779,2.5936,2.6581,236000.0],["2007-09-07",2.6391,2.6574,2.6027,2.6308,136000.0],["2007-09-10",2.6201,2.6346,2.5974,2.6133,217600.0],["2007-09-11",2.6087,2.6634,2.6087,2.6543,442400.0],["2007-09-12",2.6672,2.7189,2.6657,2.6968,152800.0],["2007-09-13",2.6968,2.7424,2.6961,2.7151,262400.0],["2007-09-14",2.7158,2.7401,2.7022,2.7044,183200.0],["2007-09-17",2.6809,2.6809,2.6589,2.6589,104000.0],["2007-09-18",2.6589,2.6847,2.5791,2.6612,862400.0],["2007-09-19",2.6505,2.6862,2.6467,2.649,753600.0],["2007-09-20",2.6581,2.6771,2.6247,2.6293,376800.0],["2007-09-21",2.6809,2.6809,2.6429,2.6429,515200.0],["2007-09-24",2.6429,2.6794,2.6368,2.6665,408800.0],["2007-09-25",2.6429,2.693,2.6429,2.6847,309600.0],["2007-09-26",2.7227,2.7629,2.7227,2.7568,127200.0],["2007-09-27",2.8062,2.9194,2.8001,2.9042,346400.0],["2007-09-28",2.9657,2.9657,2.9201,2.9414,214400.0],["2007-10-01",3.0044,3.0682,2.9923,3.0682,435200.0],["2007-10-02",3.0378,3.0378,2.974,2.974,756000.0],["2007-10-03",2.9809,2.9908,2.8867,2.8867,236000.0],["2007-10-04",2.9011,2.974,2.886,2.9368,359200.0],["2007-10-05",2.9581,3.1009,2.9581,3.1001,228000.0],["2007-10-08",3.0834,3.1016,3.0652,3.1016,152000.0],["2007-10-09",3.1518,3.1852,3.1518,3.1685,340800.0],["2007-10-10",3.167,3.1715,3.1229,3.1464,176800.0],["2007-10-11",3.1707,3.1973,3.1024,3.1108,188000.0],["2007-10-12",3.1138,3.1882,3.1138,3.151,94400.0],["2007-10-15",3.1594,3.1692,3.1138,3.1335,308000.0],["2007-10-16",3.1138,3.1138,3.0097,3.0986,787200.0],["2007-10-17",3.0986,3.1176,3.0751,3.0986,182400.0],["2007-10-18",3.0834,3.1267,3.0614,3.0933,327200.0],["2007-10-19",3.0986,3.1259,3.0173,3.0173,272800.0],["2007-10-22",3.0211,3.0606,3.0105,3.0302,184000.0],["2007-10-23",3.0439,3.088,3.0401,3.0644,126400.0],["2007-10-24",3.0378,3.0705,3.0196,3.034,195200.0],["2007-10-25",3.0386,3.0758,3.0386,3.0705,209600.0],["2007-10-26",3.0963,3.1616,3.0773,3.1267,316800.0],["2007-10-29",3.132,3.1396,3.0925,3.0925,192000.0],["2007-10-30",3.0872,3.1297,3.0789,3.1024,280800.0],["2007-10-31",3.1138,3.1525,3.053,3.0758,377600.0],["2007-11-01",2.9999,3.0189,2.93,2.9619,321600.0],["2007-11-02",2.9619,2.987,2.9285,2.9703,88800.0],["2007-11-05",2.9619,3.0143,2.9285,2.9384,332000.0],["2007-11-06",2.9148,2.971,2.8328,2.9619,719200.0],["2007-11-07",2.9634,2.971,2.8951,2.9011,204000.0],["2007-11-08",2.8784,2.9353,2.8784,2.9163,166400.0],["2007-11-09",2.8548,2.8935,2.8047,2.8115,575200.0],["2007-11-12",2.7766,2.8389,2.7614,2.7614,278400.0],["2007-11-13",2.7599,2.8176,2.7394,2.8153,224800.0],["2007-11-14",2.8449,2.8951,2.8298,2.8298,225600.0],["2007-11-15",2.791,2.829,2.7667,2.7872,168000.0],["2007-11-16",2.8381,2.9042,2.829,2.9027,165600.0],["2007-11-19",2.8966,2.911,2.7842,2.7842,262400.0],["2007-11-20",2.7766,2.8335,2.6817,2.6923,623200.0],["2007-11-21",2.7265,2.7485,2.6475,2.6771,559200.0],["2007-11-23",2.6961,2.6961,2.6574,2.6574,105600.0],["2007-11-26",2.6391,2.652,2.5579,2.5753,160000.0],["2007-11-27",2.567,2.5677,2.5176,2.5457,296000.0],["2007-11-28",2.5457,2.6194,2.5457,2.6125,311200.0],["2007-11-29",2.5898,2.6201,2.5791,2.5928,232800.0],["2007-11-30",2.605,2.7379,2.6004,2.6976,372000.0],["2007-12-03",2.6999,2.6999,2.6406,2.6763,149600.0],["2007-12-04",2.6391,2.6498,2.5761,2.5974,248800.0],["2007-12-05",2.6353,2.7546,2.6338,2.7417,336000.0],["2007-12-06",2.7356,2.7804,2.7136,2.7804,260000.0],["2007-12-07",2.7644,2.7979,2.7424,2.7682,243200.0],["2007-12-10",2.7713,2.8579,2.7713,2.829,189600.0],["2007-12-11",2.851,2.8533,2.7341,2.7341,218400.0],["2007-12-12",2.8465,2.8579,2.7371,2.7523,936800.0],["2007-12-13",2.7576,2.7576,2.6536,2.7363,182400.0],["2007-12-14",2.6862,2.6953,2.6444,2.6551,153600.0],["2007-12-17",2.5685,2.5822,2.5191,2.5389,192800.0],["2007-12-18",2.5237,2.7037,2.5062,2.5731,466400.0],["2007-12-19",2.5822,2.5989,2.5153,2.5404,512800.0],["2007-12-20",2.5381,2.5594,2.469,2.4698,633600.0],["2007-12-21",2.5062,2.6323,2.5047,2.5974,426400.0],["2007-12-24",2.6012,2.7189,2.6012,2.6893,59200.0],["2007-12-26",2.652,2.6703,2.6004,2.6543,197600.0],["2007-12-27",2.6589,2.6832,2.6536,2.6589,72800.0],["2007-12-28",2.6627,2.6794,2.605,2.6703,356000.0],["2007-12-31",2.6809,2.7029,2.6179,2.6308,152800.0],["2008-01-02",2.6794,2.7386,2.6361,2.6642,319200.0],["2008-01-03",2.6991,2.8176,2.6908,2.7789,546400.0],["2008-01-04",2.7834,2.8176,2.7014,2.7462,497600.0],["2008-01-07",2.7318,2.7318,2.6703,2.6839,207200.0],["2008-01-08",2.7242,2.791,2.6999,2.6999,187200.0],["2008-01-09",2.7151,2.7606,2.6687,2.7333,408800.0],["2008-01-10",2.7333,2.8252,2.6999,2.8252,412800.0],["2008-01-11",2.81,2.8108,2.7417,2.7728,256800.0],["2008-01-14",2.8024,2.8503,2.7113,2.7933,714400.0],["2008-01-15",2.7819,2.7819,2.6824,2.7105,425600.0],["2008-01-16",2.6961,2.6961,2.6095,2.6163,397600.0],["2008-01-17",2.6239,2.6756,2.4827,2.4979,139200.0],["2008-01-18",2.5928,2.5928,2.4417,2.4948,480000.0],["2008-01-22",2.3953,2.5776,2.1561,2.5442,2294400.0],["2008-01-23",2.4834,2.567,2.4242,2.5115,1476800.0],["2008-01-24",2.4918,2.5655,2.4903,2.5442,1096800.0],["2008-01-25",2.5799,2.6118,2.4417,2.4743,267200.0],["2008-01-28",2.4926,2.5434,2.4857,2.4963,951200.0],["2008-01-29",2.5282,2.63,2.4956,2.5503,6825600.0],["2008-01-30",2.5222,2.5563,2.5077,2.5138,3108800.0],["2008-01-31",2.5191,2.551,2.4531,2.5062,4004800.0],["2008-02-01",2.5685,2.6201,2.5647,2.6186,2284000.0],["2008-02-04",2.6186,2.6574,2.5693,2.6012,572800.0],["2008-02-05",2.5746,2.586,2.4956,2.5169,404000.0],["2008-02-06",2.5442,2.5624,2.4682,2.4804,395200.0],["2008-02-07",2.4356,2.4796,2.4075,2.4523,2728000.0],["2008-02-08",2.4303,2.4439,2.3376,2.3756,438400.0],["2008-02-11",2.349,2.3946,2.3414,2.39,241600.0],["2008-02-12",2.39,2.4356,2.3619,2.3984,400000.0],["2008-02-13",2.3991,2.4417,2.3991,2.4265,580800.0],["2008-02-14",2.4569,2.4667,2.3969,2.4227,1396800.0],["2008-02-15",2.4675,2.491,2.4052,2.4569,523200.0],["2008-02-19",2.5829,2.6877,2.5829,2.6179,2269600.0],["2008-02-20",2.6323,2.7872,2.6308,2.7675,1131200.0],["2008-02-21",2.813,2.8647,2.8077,2.8328,690400.0],["2008-02-22",2.8746,2.8746,2.772,2.8708,1260000.0],["2008-02-25",2.8738,2.9065,2.8472,2.8867,439200.0],["2008-02-26",2.8708,2.9323,2.8685,2.9232,502400.0],["2008-02-27",2.9072,2.9581,2.9019,2.9338,497600.0],["2008-02-28",2.9426,2.9645,2.9044,2.9629,325600.0],["2008-02-29",2.9348,2.9348,2.8771,2.9036,821600.0],["2008-03-03",2.9418,2.9926,2.9411,2.9871,2096800.0],["2008-03-04",2.9832,2.9855,2.927,2.9606,1120800.0],["2008-03-05",2.9692,3.0574,2.9692,3.0402,1843200.0],["2008-03-06",3.0207,3.0714,2.9684,2.9707,444800.0],["2008-03-07",2.966,3.023,2.966,2.9871,300800.0],["2008-03-10",3.0261,3.0261,2.8552,2.8888,454400.0],["2008-03-11",2.9379,2.9949,2.8763,2.9949,308800.0],["2008-03-12",2.9676,2.9879,2.8958,2.9512,528800.0],["2008-03-13",2.8934,2.9293,2.8123,2.9028,454400.0],["2008-03-14",2.966,2.966,2.7584,2.7771,648800.0],["2008-03-17",2.6944,2.7303,2.6429,2.6866,698400.0],["2008-03-18",2.7319,2.8372,2.7319,2.8372,638400.0],["2008-03-19",2.8794,2.8794,2.685,2.685,447200.0],["2008-03-20",2.6921,2.8778,2.6608,2.8778,604800.0],["2008-03-24",2.8568,2.8583,2.7974,2.8154,392000.0],["2008-03-25",2.8333,2.9028,2.8107,2.8677,279200.0],["2008-03-26",2.8294,2.8739,2.8052,2.8271,323200.0],["2008-03-27",2.8825,2.8841,2.7319,2.742,298400.0],["2008-03-28",2.7358,2.7358,2.6382,2.6679,471200.0],["2008-03-31",2.6382,2.6905,2.6382,2.6905,270400.0],["2008-04-01",2.7327,2.8216,2.7272,2.8216,492800.0],["2008-04-02",2.8162,2.8731,2.7959,2.8614,769600.0],["2008-04-03",2.8411,2.9098,2.8177,2.8739,910400.0],["2008-04-04",2.8802,2.8849,2.8201,2.8794,772000.0],["2008-04-07",2.8997,2.8997,2.7522,2.7725,868800.0],["2008-04-08",2.7771,2.8177,2.7615,2.8006,755200.0],["2008-04-09",2.799,2.8333,2.7451,2.7639,563200.0],["2008-04-10",2.7732,2.792,2.749,2.7795,468000.0],["2008-04-11",2.7288,2.7561,2.6999,2.7225,568800.0],["2008-04-14",2.7225,2.7444,2.6757,2.7147,1464000.0],["2008-04-15",2.7186,2.7592,2.7186,2.7522,469600.0],["2008-04-16",2.7709,2.8435,2.7709,2.8435,924800.0],["2008-04-17",2.8099,2.838,2.7701,2.8279,215200.0],["2008-04-18",2.813,2.813,2.742,2.742,948800.0],["2008-04-21",2.6944,2.799,2.6882,2.7935,219200.0],["2008-04-22",2.8099,2.8099,2.7077,2.7717,392000.0],["2008-04-23",2.7436,2.7647,2.7209,2.7631,274400.0],["2008-04-24",2.7475,2.7561,2.6538,2.7046,688800.0],["2008-04-25",2.7264,2.7405,2.6765,2.7116,393600.0],["2008-04-28",2.6921,2.7241,2.6655,2.6671,305600.0],["2008-04-29",2.6655,2.6694,2.6187,2.6203,346400.0],["2008-04-30",2.6554,2.8427,2.6179,2.8411,781600.0],["2008-05-01",2.8919,2.9645,2.8123,2.863,940800.0],["2008-05-02",2.9083,2.927,2.8115,2.8763,1363200.0],["2008-05-05",2.8755,2.9059,2.849,2.8911,333600.0],["2008-05-06",2.8724,2.9442,2.8692,2.9176,386400.0],["2008-05-07",2.8919,2.8997,2.7904,2.8411,288800.0],["2008-05-08",2.8341,2.9278,2.8333,2.9262,698400.0],["2008-05-09",2.9356,2.9481,2.8763,2.9481,662400.0],["2008-05-12",2.9676,3.0792,2.966,3.0675,787200.0],["2008-05-13",3.0855,3.1674,3.0636,3.1612,1232000.0],["2008-05-14",3.1385,3.1854,3.0823,3.0972,808800.0],["2008-05-15",3.0691,3.0691,2.9996,3.0285,508000.0],["2008-05-16",3.0308,3.0308,2.927,3.0074,876800.0],["2008-05-19",3.0051,3.0129,2.9457,2.9785,827200.0],["2008-05-20",2.9379,3.0113,2.934,2.984,760000.0],["2008-05-21",2.9738,3.0152,2.9489,2.9676,686400.0],["2008-05-22",2.9512,3.0246,2.9278,2.9723,498400.0],["2008-05-23",3.0121,3.0566,2.8825,2.9169,575200.0],["2008-05-27",2.9567,2.9567,2.8747,2.9122,489600.0],["2008-05-28",2.9239,3.0394,2.8755,3.0035,510400.0],["2008-05-29",2.9278,3.0987,2.9278,3.0441,456000.0],["2008-05-30",3.0433,3.1502,2.9949,3.1112,492800.0],["2008-06-02",3.0417,3.0542,2.9614,3.0207,592800.0],["2008-06-03",3.0207,3.0909,2.984,3.0371,5274400.0],["2008-06-04",2.9934,3.0464,2.9723,3.0308,1604800.0],["2008-06-05",3.0355,3.0831,3.0183,3.0652,623200.0],["2008-06-06",3.0417,3.0417,2.9785,2.9973,544800.0],["2008-06-09",2.9973,3.0784,2.9426,3.0027,1812800.0],["2008-06-10",2.9559,2.9785,2.9012,2.9434,340800.0],["2008-06-11",2.9434,2.966,2.9036,2.9215,554400.0],["2008-06-12",2.9465,2.977,2.849,2.8497,1296800.0],["2008-06-13",2.8318,2.9091,2.8006,2.8903,1084000.0],["2008-06-16",2.8903,3.0441,2.8786,3.0308,626400.0],["2008-06-17",3.0417,3.1221,3.0144,3.1065,623200.0],["2008-06-18",3.0589,3.0706,3.0051,3.062,628000.0],["2008-06-19",2.9044,3.0777,2.9036,3.0597,546400.0],["2008-06-20",3.0659,3.0659,2.8872,2.8997,760800.0],["2008-06-23",2.927,2.927,2.8302,2.895,427200.0],["2008-06-24",2.8677,2.8966,2.8333,2.8427,976800.0],["2008-06-25",2.8482,3.0581,2.817,2.9902,894400.0],["2008-06-26",2.8888,2.9293,2.8614,2.8817,681600.0],["2008-06-27",2.9317,2.9793,2.9005,2.9309,578400.0],["2008-06-30",2.9582,3.009,2.9465,2.9684,368000.0],["2008-07-01",2.8927,2.9871,2.8794,2.9473,648000.0],["2008-07-02",2.9629,2.9777,2.8411,2.856,742400.0],["2008-07-03",2.9044,2.9145,2.8365,2.849,436800.0],["2008-07-07",2.703,2.7288,2.6125,2.6288,1312800.0],["2008-07-08",2.5953,2.6179,2.5453,2.5695,660000.0],["2008-07-09",2.5453,2.5836,2.5289,2.5367,380800.0],["2008-07-10",2.5219,2.6749,2.5172,2.6023,891200.0],["2008-07-11",2.5625,2.678,2.5625,2.6445,690400.0],["2008-07-14",2.6554,2.7451,2.5765,2.7038,700000.0],["2008-07-15",2.6343,2.8099,2.6054,2.7654,1432000.0],["2008-07-16",2.7928,2.9161,2.7881,2.9114,1034400.0],["2008-07-17",2.9059,3.0886,2.8162,2.9192,1334400.0],["2008-07-18",2.9457,2.9863,2.8333,2.8536,532800.0],["2008-07-21",2.9723,3.0012,2.9091,2.9996,455200.0],["2008-07-22",2.9098,2.9543,2.895,2.913,454400.0],["2008-07-23",2.9395,2.9395,2.8458,2.8669,1073600.0],["2008-07-24",2.8739,2.9317,2.8302,2.849,531200.0],["2008-07-25",2.8287,2.838,2.6718,2.7771,1139200.0],["2008-07-28",2.7881,2.8287,2.7209,2.7288,492000.0],["2008-07-29",2.735,2.799,2.7233,2.7959,733600.0],["2008-07-30",2.8123,2.8201,2.7834,2.8021,884800.0],["2008-07-31",2.7319,2.8724,2.6952,2.8443,3426400.0],["2008-08-01",2.806,2.8622,2.7928,2.8037,1988800.0],["2008-08-04",2.8411,2.8411,2.7358,2.7366,2028800.0],["2008-08-05",2.7615,2.7818,2.7334,2.7764,376800.0],["2008-08-06",2.7327,2.806,2.7319,2.7904,329600.0],["2008-08-07",2.7623,2.8544,2.7584,2.7818,509600.0],["2008-08-08",2.7116,2.7865,2.6952,2.7639,500000.0],["2008-08-11",2.8279,2.8357,2.6304,2.6827,573600.0],["2008-08-12",2.6991,2.7116,2.5445,2.5445,447200.0],["2008-08-13",2.5664,2.6858,2.5492,2.6476,639200.0],["2008-08-14",2.7573,2.8407,2.7383,2.7867,835200.0],["2008-08-15",2.8486,2.9677,2.8137,2.9121,1233600.0],["2008-08-18",2.9629,2.9756,2.9026,2.9042,612000.0],["2008-08-19",2.878,2.9518,2.8494,2.9304,670400.0],["2008-08-20",2.897,2.9883,2.8621,2.9637,708800.0],["2008-08-21",2.8915,2.9042,2.8716,2.8994,653600.0],["2008-08-22",2.9089,2.9637,2.8994,2.9113,708000.0],["2008-08-25",2.947,2.9478,2.8081,2.8097,500800.0],["2008-08-26",2.8502,2.8724,2.82,2.8645,388000.0],["2008-08-27",2.8653,2.905,2.8486,2.905,725600.0],["2008-08-28",2.9447,2.9462,2.8883,2.9002,330400.0],["2008-08-29",2.9145,2.9169,2.7946,2.8185,408000.0],["2008-09-02",2.8137,2.8566,2.7256,2.7621,1156000.0],["2008-09-03",2.7431,2.7939,2.6184,2.6915,816800.0],["2008-09-04",2.6153,2.6319,2.5454,2.5915,676800.0],["2008-09-05",2.528,2.5978,2.5002,2.5859,597600.0],["2008-09-08",2.6431,2.6637,2.4883,2.501,891200.0],["2008-09-09",2.4534,2.4915,2.3502,2.3676,686400.0],["2008-09-10",2.4018,2.4208,2.2962,2.3629,1129600.0],["2008-09-11",2.2906,2.3835,2.2787,2.3613,798400.0],["2008-09-12",2.3668,2.4518,2.3533,2.3962,820800.0],["2008-09-15",2.2414,2.3287,2.2208,2.2256,728000.0],["2008-09-16",2.1986,2.2732,2.1549,2.2732,1106400.0],["2008-09-17",2.1756,2.2121,1.9827,1.997,1044000.0],["2008-09-18",1.9668,1.9882,1.6398,1.9382,1722400.0],["2008-09-19",2.151,2.2422,2.1271,2.2248,1342400.0],["2008-09-22",2.247,2.3406,2.2192,2.2494,844800.0],["2008-09-23",2.2279,2.2327,2.1113,2.1581,396800.0],["2008-09-24",2.151,2.1867,2.1184,2.143,997600.0],["2008-09-25",2.1795,2.2883,2.1795,2.2708,537600.0],["2008-09-26",2.2224,2.2279,2.1406,2.22,653600.0],["2008-09-29",2.1017,2.1017,1.8605,1.9486,979200.0],["2008-09-30",2.024,2.0636,1.9652,1.9859,967200.0],["2008-10-01",2.0319,2.1279,1.9986,2.1097,1052000.0],["2008-10-02",1.9763,1.9962,1.8446,1.9763,1767200.0],["2008-10-03",1.9152,1.9652,1.7144,1.747,928000.0],["2008-10-06",1.666,1.712,1.4247,1.6247,1173600.0],["2008-10-07",1.5065,1.6184,1.2723,1.3017,852000.0],["2008-10-08",1.1953,1.6342,1.1104,1.2453,972000.0],["2008-10-09",1.3247,1.389,1.1945,1.2342,1028800.0],["2008-10-10",1.1294,1.1906,1.0715,1.1842,871200.0],["2008-10-13",1.3501,1.7382,1.289,1.7382,562400.0],["2008-10-14",1.6914,1.7208,1.5882,1.6462,1123200.0],["2008-10-15",1.6136,1.6136,1.3969,1.4199,821600.0],["2008-10-16",1.4977,1.639,1.4676,1.639,1007200.0],["2008-10-17",1.5517,1.766,1.5454,1.6263,916800.0],["2008-10-20",1.6596,1.8025,1.6033,1.735,1197600.0],["2008-10-21",1.6088,1.6573,1.5755,1.6263,599200.0],["2008-10-22",1.4898,1.52,1.3779,1.3993,1379200.0],["2008-10-23",1.4223,1.5763,1.4096,1.4858,1216000.0],["2008-10-24",1.3414,1.4287,1.3112,1.3445,816000.0],["2008-10-27",1.3477,1.4001,1.3303,1.3461,1387200.0],["2008-10-28",1.4287,1.5557,1.3771,1.5271,2016800.0],["2008-10-29",1.489,1.5422,1.4533,1.4684,1344000.0],["2008-10-30",1.5207,1.5993,1.4684,1.5993,1560800.0],["2008-10-31",1.5715,1.5723,1.4676,1.4684,1672800.0],["2008-11-03",1.4033,1.6033,1.3938,1.57,1469600.0],["2008-11-04",1.5557,1.7009,1.5541,1.6954,1263200.0],["2008-11-05",1.6374,1.6469,1.5898,1.5898,2271200.0],["2008-11-06",1.62,1.7081,1.6073,1.6398,2100000.0],["2008-11-07",1.7247,1.8239,1.7073,1.8176,944800.0],["2008-11-10",1.7898,1.7898,1.6374,1.666,1753600.0],["2008-11-11",1.5636,1.72,1.543,1.6866,1880800.0],["2008-11-12",1.6104,1.6414,1.566,1.6223,4053600.0],["2008-11-13",1.5858,1.7771,1.508,1.7771,2138400.0],["2008-11-14",1.6573,1.7216,1.6311,1.6557,1213600.0],["2008-11-17",1.6398,1.7676,1.6398,1.7144,784800.0],["2008-11-18",1.7239,1.8097,1.6596,1.7803,984800.0],["2008-11-19",1.6708,1.6914,1.5739,1.5906,1152800.0],["2008-11-20",1.6327,1.8485,1.4652,1.5207,1477600.0],["2008-11-21",1.5684,1.7946,1.5461,1.7501,3386400.0],["2008-11-24",1.7152,1.7652,1.6668,1.7168,1019200.0],["2008-11-25",1.7557,1.8136,1.7073,1.7589,1102400.0],["2008-11-26",1.6866,1.9041,1.6866,1.893,1148000.0],["2008-11-28",1.7763,1.8057,1.7136,1.7493,626400.0],["2008-12-01",1.6192,1.6565,1.5882,1.6176,1198400.0],["2008-12-02",1.6525,1.7017,1.612,1.6803,1254400.0],["2008-12-03",1.6319,1.693,1.5819,1.639,1325600.0],["2008-12-04",1.6112,1.6422,1.5525,1.6136,1139200.0],["2008-12-05",1.5692,1.7025,1.5446,1.6763,1120800.0],["2008-12-08",1.7208,1.7382,1.6208,1.6747,2056000.0],["2008-12-09",1.6549,1.6858,1.5954,1.643,1549600.0],["2008-12-10",1.6549,1.7017,1.6438,1.6906,833600.0],["2008-12-11",1.7009,1.8097,1.6819,1.7398,1220000.0],["2008-12-12",1.6763,1.7541,1.666,1.7414,448800.0],["2008-12-15",1.7112,1.7295,1.6771,1.712,1002400.0],["2008-12-16",1.7255,1.8954,1.7144,1.8493,603200.0],["2008-12-17",1.747,1.7835,1.6985,1.7438,816800.0],["2008-12-18",1.7454,1.7787,1.6628,1.7247,626400.0],["2008-12-19",1.7747,1.7747,1.7144,1.7374,574400.0],["2008-12-22",1.7057,1.7589,1.6716,1.7462,561600.0],["2008-12-23",1.7517,1.7573,1.7128,1.7366,631200.0],["2008-12-24",1.7454,1.8049,1.6866,1.7089,250400.0],["2008-12-26",1.7104,1.72,1.6716,1.7192,264800.0],["2008-12-29",1.6596,1.6906,1.62,1.6787,1160800.0],["2008-12-30",1.7152,1.735,1.6771,1.6977,1612800.0],["2008-12-31",1.6977,1.7851,1.6977,1.7851,475200.0],["2009-01-02",1.7255,1.7978,1.697,1.7676,386400.0],["2009-01-05",1.7811,1.8914,1.7731,1.8224,844000.0],["2009-01-06",1.9025,1.9422,1.8636,1.9136,769600.0],["2009-01-07",1.8462,1.8986,1.8105,1.8795,966400.0],["2009-01-08",1.8462,1.9208,1.7938,1.8406,604000.0],["2009-01-09",1.843,1.8589,1.77,1.8247,492000.0],["2009-01-12",1.7708,1.7843,1.7462,1.7708,652800.0],["2009-01-13",1.7819,1.8303,1.7557,1.8239,1301600.0],["2009-01-14",1.766,1.7755,1.6708,1.7676,1142400.0],["2009-01-15",1.743,1.8335,1.6509,1.7858,678400.0],["2009-01-16",1.8406,1.8628,1.7414,1.8247,532000.0],["2009-01-20",1.762,1.7676,1.6771,1.6985,796800.0],["2009-01-21",1.7525,1.8247,1.7223,1.8057,906400.0],["2009-01-22",1.7382,1.8065,1.6858,1.7708,448800.0],["2009-01-23",1.7144,1.82,1.7128,1.816,407200.0],["2009-01-26",1.8097,1.8303,1.7493,1.7724,424000.0],["2009-01-27",1.7962,1.816,1.7652,1.7779,466400.0],["2009-01-28",1.8295,1.8811,1.8073,1.8755,388800.0],["2009-01-29",1.8351,1.8859,1.8168,1.8525,630400.0],["2009-01-30",1.8525,1.8795,1.8112,1.8335,565600.0],["2009-02-02",1.7612,1.8358,1.7462,1.8017,1079200.0],["2009-02-03",1.8049,1.8319,1.7858,1.8017,5592000.0],["2009-02-04",1.8065,1.8795,1.7993,1.8549,1653600.0],["2009-02-05",1.8525,1.8922,1.8041,1.8597,1784800.0],["2009-02-06",1.862,1.966,1.862,1.9438,1009600.0],["2009-02-09",1.9359,1.9549,1.9216,1.9398,652000.0],["2009-02-10",1.9303,1.9803,1.8771,1.9406,747200.0],["2009-02-11",1.9287,1.9708,1.9105,1.9509,628800.0],["2009-02-12",1.943,1.9938,1.9263,1.962,840800.0],["2009-02-13",1.9732,2.0041,1.9517,1.9589,869600.0],["2009-02-17",1.889,1.9422,1.8612,1.8716,2970400.0],["2009-02-18",1.9081,1.9081,1.8454,1.8843,738400.0],["2009-02-19",1.9168,1.92,1.847,1.8747,728800.0],["2009-02-20",1.8605,1.8874,1.8041,1.8303,1237600.0],["2009-02-23",1.8493,1.8652,1.6914,1.7239,504800.0],["2009-02-24",1.7295,1.8231,1.7152,1.7858,722400.0],["2009-02-25",1.793,1.8263,1.7485,1.7827,1072800.0],["2009-02-26",1.8208,1.9073,1.8136,1.8224,828800.0],["2009-02-27",1.7858,1.8311,1.7771,1.7906,892000.0],["2009-03-02",1.7319,1.7604,1.6827,1.6977,968800.0],["2009-03-03",1.7287,1.7533,1.6596,1.7184,931200.0],["2009-03-04",1.7581,1.8827,1.7581,1.8708,916000.0],["2009-03-05",1.8422,1.8914,1.8287,1.8676,764000.0],["2009-03-06",1.8898,1.9343,1.8668,1.924,1965600.0],["2009-03-09",1.8724,1.9295,1.866,1.9033,793600.0],["2009-03-10",1.9446,2.0287,1.9446,2.0287,2000800.0],["2009-03-11",2.0057,2.0502,1.9851,2.0017,785600.0],["2009-03-12",2.0478,2.0525,1.9636,2.0168,1985600.0],["2009-03-13",2.0081,2.0097,1.9049,1.9493,1183200.0],["2009-03-16",1.9613,2.0224,1.8874,1.889,1388800.0],["2009-03-17",1.889,1.9628,1.8692,1.9557,1106400.0],["2009-03-18",1.9398,2.0454,1.9041,2.024,1104000.0],["2009-03-19",2.053,2.0563,2.0055,2.0385,1158400.0],["2009-03-20",2.0305,2.0369,1.9652,1.9821,544000.0],["2009-03-23",1.9862,2.0772,1.9684,2.0684,1083200.0],["2009-03-24",2.0176,2.0434,1.9652,1.9805,681600.0],["2009-03-25",1.9934,2.0458,1.941,1.9547,964800.0],["2009-03-26",1.9974,2.0313,1.9789,2.02,580000.0],["2009-03-27",1.9902,2.0216,1.9515,1.9773,516800.0],["2009-03-30",1.9257,1.9273,1.8758,1.9096,460800.0],["2009-03-31",1.9346,1.9443,1.8854,1.8983,781600.0],["2009-04-01",1.9016,1.9644,1.9016,1.958,1048800.0],["2009-04-02",2.0224,2.1513,2.0224,2.0893,1039200.0],["2009-04-03",2.1094,2.1352,2.0861,2.1312,747200.0],["2009-04-06",2.1328,2.1352,2.0506,2.0941,518400.0],["2009-04-07",2.0877,2.1159,2.0619,2.0933,453600.0],["2009-04-08",2.1304,2.1578,2.0788,2.1183,854400.0],["2009-04-09",2.1941,2.2158,2.1489,2.1973,397600.0],["2009-04-13",2.1892,2.2086,2.1497,2.1804,571200.0],["2009-04-14",2.1135,2.1618,2.1094,2.1368,376000.0],["2009-04-15",2.0958,2.1433,2.0635,2.1272,876800.0],["2009-04-16",2.1699,2.1699,2.07,2.1111,752800.0],["2009-04-17",2.0434,2.0675,2.0216,2.0305,744800.0],["2009-04-20",2.0063,2.0313,1.9918,2.0152,612800.0],["2009-04-21",1.9676,2.0925,1.9298,2.0829,714400.0],["2009-04-22",2.0289,2.1022,2.0144,2.0861,1124000.0],["2009-04-23",2.0885,2.1272,2.0514,2.1103,699200.0],["2009-04-24",2.1264,2.2013,2.1167,2.1924,471200.0],["2009-04-27",2.1441,2.1787,2.1183,2.1401,478400.0],["2009-04-28",2.1264,2.2271,2.1199,2.182,748000.0],["2009-04-29",2.2255,2.3061,2.2247,2.2835,365600.0],["2009-04-30",2.2795,2.2948,2.24,2.2448,361600.0],["2009-05-01",2.2247,2.3286,2.219,2.323,686400.0],["2009-05-04",2.3616,2.4132,2.3536,2.4084,590400.0],["2009-05-05",2.4382,2.4616,2.2948,2.3512,469600.0],["2009-05-06",2.377,2.4221,2.3423,2.3834,494400.0],["2009-05-07",2.3818,2.3818,2.3173,2.3552,646400.0],["2009-05-08",2.4164,2.443,2.3552,2.3915,662400.0],["2009-05-11",2.3552,2.3866,2.3197,2.3786,311200.0],["2009-05-12",2.3898,2.3915,2.3504,2.3778,390400.0],["2009-05-13",2.3399,2.3504,2.2851,2.3085,493600.0],["2009-05-14",2.2561,2.4253,2.2561,2.4132,659200.0],["2009-05-15",2.4076,2.4092,2.3286,2.3576,440800.0],["2009-05-18",2.4197,2.4881,2.3987,2.4873,351200.0],["2009-05-19",2.4479,2.5067,2.4334,2.4712,624000.0],["2009-05-20",2.5188,2.5284,2.3898,2.41,524800.0],["2009-05-21",2.4092,2.4616,2.4011,2.4326,337600.0],["2009-05-22",2.4616,2.497,2.4374,2.4728,400800.0],["2009-05-26",2.418,2.5131,2.418,2.493,630400.0],["2009-05-27",2.5236,2.5429,2.4656,2.4898,412000.0],["2009-05-28",2.5067,2.5478,2.4873,2.5365,447200.0],["2009-05-29",2.5615,2.6646,2.5615,2.6437,1379200.0],["2009-06-01",2.7121,2.7686,2.6509,2.692,652000.0],["2009-06-02",2.6678,2.7283,2.5889,2.7089,976000.0],["2009-06-03",2.6509,2.6719,2.5913,2.6227,658400.0],["2009-06-04",2.5905,2.6751,2.5905,2.663,772800.0],["2009-06-05",2.7001,2.7041,2.5752,2.6557,528800.0],["2009-06-08",2.6807,2.7387,2.6364,2.7073,464800.0],["2009-06-09",2.7403,2.7532,2.6944,2.7194,296000.0],["2009-06-10",2.7798,2.7919,2.6791,2.7283,667200.0],["2009-06-11",2.7436,2.8564,2.7242,2.8169,679200.0],["2009-06-12",2.7831,2.7951,2.742,2.7637,591200.0],["2009-06-15",2.721,2.7379,2.6203,2.6727,456000.0],["2009-06-16",2.6839,2.7025,2.6001,2.6001,817600.0],["2009-06-17",2.5655,2.6372,2.5244,2.6122,421600.0],["2009-06-18",2.5937,2.6058,2.5333,2.5429,476000.0],["2009-06-19",2.6187,2.6227,2.5462,2.5502,344000.0],["2009-06-22",2.4648,2.4817,2.4148,2.4156,548000.0],["2009-06-23",2.4575,2.5099,2.4463,2.4753,673600.0],["2009-06-24",2.5494,2.6058,2.5405,2.5776,712000.0],["2009-06-25",2.5623,2.5945,2.5115,2.5905,350400.0],["2009-06-26",2.5736,2.605,2.555,2.5687,407200.0],["2009-06-29",2.6058,2.6187,2.5236,2.5397,751200.0],["2009-06-30",2.5744,2.5905,2.4962,2.5486,745600.0],["2009-07-01",2.5937,2.6283,2.5703,2.6058,499200.0],["2009-07-02",2.5832,2.609,2.5437,2.5905,611200.0],["2009-07-06",2.5091,2.5357,2.4696,2.5244,1083200.0],["2009-07-07",2.5083,2.522,2.4261,2.4463,361600.0],["2009-07-08",2.4656,2.4833,2.4044,2.4414,717600.0],["2009-07-09",2.4583,2.4954,2.381,2.4454,496800.0],["2009-07-10",2.4076,2.497,2.3915,2.4608,528000.0],["2009-07-13",2.4809,2.6638,2.4172,2.5945,2171200.0],["2009-07-14",2.5897,2.6058,2.5615,2.5921,596000.0],["2009-07-15",2.6638,2.7121,2.6517,2.6799,601600.0],["2009-07-16",2.7041,2.7428,2.6622,2.7033,508800.0],["2009-07-17",2.6952,2.6993,2.6654,2.6727,339200.0],["2009-07-20",2.746,2.7871,2.7218,2.7855,264800.0],["2009-07-21",2.7718,2.7718,2.6541,2.6904,1143200.0],["2009-07-22",2.6856,2.6904,2.6557,2.6775,405600.0],["2009-07-23",2.659,2.7234,2.659,2.6952,704000.0],["2009-07-24",2.6807,2.7017,2.667,2.7001,608800.0],["2009-07-27",2.6751,2.6944,2.6533,2.6711,945600.0],["2009-07-28",2.6509,2.754,2.6493,2.7403,591200.0],["2009-07-29",2.6936,2.7113,2.6259,2.6646,288000.0],["2009-07-30",2.7154,2.754,2.6928,2.7524,428000.0],["2009-07-31",2.7194,2.754,2.6711,2.7355,864800.0],["2009-08-03",2.7959,2.8193,2.7589,2.8161,1512000.0],["2009-08-04",2.8008,2.8515,2.7887,2.837,1079200.0],["2009-08-05",2.837,2.8443,2.7766,2.8282,498400.0],["2009-08-06",2.8056,2.8121,2.7468,2.7621,228000.0],["2009-08-07",2.8282,2.9144,2.7959,2.8773,396800.0],["2009-08-10",2.8701,2.9096,2.8258,2.8902,368800.0],["2009-08-11",2.8258,2.8435,2.7605,2.7774,735200.0],["2009-08-12",2.7831,2.854,2.7718,2.8298,376800.0],["2009-08-13",2.8854,2.8959,2.8499,2.8854,859200.0],["2009-08-14",2.8886,2.8951,2.7194,2.754,1008800.0],["2009-08-17",2.6324,2.7283,2.5591,2.7081,829600.0],["2009-08-18",2.7057,2.8435,2.7025,2.7935,624000.0],["2009-08-19",2.7637,2.8773,2.7452,2.8596,583200.0],["2009-08-20",2.8323,2.883,2.8323,2.865,244000.0],["2009-08-21",2.8985,3.0161,2.874,2.9941,864000.0],["2009-08-24",2.9892,3.0676,2.9769,3.0406,692000.0],["2009-08-25",3.0537,3.0676,2.9753,2.9932,430400.0],["2009-08-26",2.9598,3.0227,2.923,3.0169,558400.0],["2009-08-27",2.9622,3.0276,2.9263,3.0251,209600.0],["2009-08-28",3.03,3.0676,3.0104,3.0292,550400.0],["2009-08-31",2.9483,3.0202,2.9369,2.9622,414400.0],["2009-09-01",2.9834,2.9916,2.8527,2.8617,632800.0],["2009-09-02",2.829,3.0039,2.8103,2.941,623200.0],["2009-09-03",2.9214,3.0006,2.9067,2.9736,275200.0],["2009-09-04",2.9818,3.0635,2.9532,3.0414,305600.0],["2009-09-08",3.0831,3.1044,3.0504,3.1044,388800.0],["2009-09-09",3.115,3.1419,3.0888,3.1068,321600.0],["2009-09-10",3.1182,3.1852,3.0782,3.1803,748000.0],["2009-09-11",3.1534,3.186,3.1256,3.1534,293600.0],["2009-09-14",3.1411,3.2016,3.124,3.2008,224800.0],["2009-09-15",3.2179,3.24,3.1599,3.2244,282400.0],["2009-09-16",3.2726,3.2726,3.2097,3.2547,619200.0],["2009-09-17",3.2661,3.3151,3.2187,3.222,700000.0],["2009-09-18",3.2906,3.3143,3.2514,3.2718,415200.0],["2009-09-21",3.2359,3.3486,3.2318,3.3486,292800.0],["2009-09-22",3.3135,3.3298,3.2686,3.3053,456000.0],["2009-09-23",3.2824,3.3168,3.2555,3.2751,454400.0],["2009-09-24",3.2759,3.2849,3.1697,3.1836,416000.0],["2009-09-25",3.1836,3.2588,3.164,3.244,316800.0],["2009-09-28",3.244,3.2922,3.244,3.2735,288800.0],["2009-09-29",3.2694,3.2841,3.2122,3.2342,204000.0],["2009-09-30",3.2547,3.3249,3.2212,3.2816,718400.0],["2009-10-01",3.2645,3.2914,3.1852,3.1901,386400.0],["2009-10-02",3.1501,3.244,3.1501,3.2408,356800.0],["2009-10-05",3.2367,3.347,3.2261,3.3347,272000.0],["2009-10-06",3.3486,3.3968,3.3135,3.3756,577600.0],["2009-10-07",3.3707,3.3707,3.2645,3.3078,386400.0],["2009-10-08",3.3217,3.4074,3.3029,3.3919,323200.0],["2009-10-09",3.3756,3.4107,3.3617,3.405,90400.0],["2009-10-12",3.4515,3.5128,3.4115,3.445,255200.0],["2009-10-13",3.3976,3.4614,3.3699,3.4532,418400.0],["2009-10-14",3.5079,3.6664,3.4891,3.6582,636000.0],["2009-10-15",3.6051,3.6738,3.6051,3.6582,360000.0],["2009-10-16",3.6051,3.6501,3.5945,3.6403,320800.0],["2009-10-19",3.628,3.7538,3.6035,3.7358,412800.0],["2009-10-20",3.6974,3.7285,3.5414,3.6272,1564000.0],["2009-10-21",3.6656,3.7783,3.6631,3.7162,894400.0],["2009-10-22",3.7179,3.7563,3.6574,3.7293,340000.0],["2009-10-23",3.8135,3.8576,3.7228,3.7358,774400.0],["2009-10-26",3.7628,3.8518,3.7269,3.7938,1733600.0],["2009-10-27",3.7947,3.8527,3.6917,3.7048,1371200.0],["2009-10-28",3.7089,3.7285,3.5161,3.5414,780800.0],["2009-10-29",3.5945,3.7309,3.5667,3.7113,553600.0],["2009-10-30",3.7383,3.7391,3.5667,3.6011,1018400.0],["2009-11-02",3.6754,3.6983,3.5357,3.6582,1220000.0],["2009-11-03",3.6198,3.8135,3.619,3.7473,1427200.0],["2009-11-04",3.7783,3.8976,3.7465,3.8306,1256800.0],["2009-11-05",3.8641,3.9499,3.8404,3.8976,848800.0],["2009-11-06",3.8886,3.9368,3.8649,3.9262,379200.0],["2009-11-09",4.0618,4.15,3.9891,4.1174,1236000.0],["2009-11-10",4.1141,4.168,4.0365,4.1051,1059200.0],["2009-11-11",4.0847,4.1026,3.9474,4.0087,1388000.0],["2009-11-12",3.963,3.9981,3.7587,3.7963,1147200.0],["2009-11-13",3.7734,4.0512,3.7383,3.9662,1399200.0],["2009-11-16",3.9531,4.012,3.9246,4.0005,775200.0],["2009-11-17",4.0594,4.0594,3.9286,3.9866,993600.0],["2009-11-18",4.0193,4.034,3.8886,3.9679,1280000.0],["2009-11-19",3.9507,3.9507,3.8314,3.9262,1589600.0],["2009-11-20",3.9662,3.9662,3.9025,3.9213,508800.0],["2009-11-23",3.8649,3.9834,3.86,3.9286,1652000.0],["2009-11-24",3.8943,3.9254,3.8314,3.9025,1078400.0],["2009-11-25",3.9646,4.0373,3.9352,4.0095,804800.0],["2009-11-27",3.9213,4.0185,3.9188,3.9433,461600.0],["2009-11-30",4.0022,4.021,3.8192,3.8641,1508800.0],["2009-12-01",3.9679,4.061,3.9458,4.0455,809600.0],["2009-12-02",4.0422,4.1468,4.0185,4.1255,1138400.0],["2009-12-03",4.1223,4.1533,4.0479,4.0692,1244800.0],["2009-12-04",4.0937,4.0937,3.8943,3.9719,1144800.0],["2009-12-07",3.9548,4.0553,3.9515,4.0071,502400.0],["2009-12-08",4.0128,4.0128,3.9139,3.9703,763200.0],["2009-12-09",3.958,3.967,3.9066,3.9597,748800.0],["2009-12-10",3.9703,3.9809,3.9221,3.9556,741600.0],["2009-12-11",3.9597,3.9842,3.9417,3.9687,374400.0],["2009-12-14",3.9662,3.9801,3.9433,3.9703,580800.0],["2009-12-15",3.9752,3.9752,3.9017,3.9491,503200.0],["2009-12-16",3.918,3.9237,3.8363,3.8437,876800.0],["2009-12-17",3.7898,3.8298,3.7579,3.7751,683200.0],["2009-12-18",3.7358,3.8216,3.7179,3.8061,455200.0],["2009-12-21",3.8208,3.842,3.7579,3.7775,376000.0],["2009-12-22",3.6999,3.8355,3.6999,3.8355,497600.0],["2009-12-23",3.8306,3.8706,3.771,3.8543,796800.0],["2009-12-24",3.8167,3.9049,3.8167,3.887,109600.0],["2009-12-28",3.9213,3.9589,3.9188,3.9433,346400.0],["2009-12-29",3.9842,3.9842,3.8404,3.8641,892800.0],["2009-12-30",3.8919,3.9286,3.8527,3.8568,503200.0],["2009-12-31",3.8551,3.8764,3.8175,3.8314,215200.0],["2010-01-04",3.9188,4.0063,3.8992,3.9654,508000.0],["2010-01-05",3.9605,4.0577,3.9352,3.9801,560000.0],["2010-01-06",3.9948,4.0577,3.9817,3.9973,692000.0],["2010-01-07",3.9801,4.0283,3.9442,3.9638,629600.0],["2010-01-08",3.9646,4.0348,3.9572,4.0013,648000.0],["2010-01-11",4.0299,4.0969,4.0267,4.0643,562400.0],["2010-01-12",4.0062,4.0373,3.9401,3.9768,657600.0],["2010-01-13",3.8837,3.9924,3.8829,3.9131,862400.0],["2010-01-14",3.9107,3.9466,3.8772,3.8976,516800.0],["2010-01-15",3.9229,3.9262,3.8461,3.8813,382400.0],["2010-01-19",3.8649,3.927,3.8175,3.9139,316800.0],["2010-01-20",3.8559,3.9025,3.8192,3.8927,488800.0],["2010-01-21",3.8747,3.8821,3.7367,3.7481,729600.0],["2010-01-22",3.7048,3.7358,3.6484,3.6762,571200.0],["2010-01-25",3.5667,3.6942,3.4989,3.646,368000.0],["2010-01-26",3.5953,3.677,3.5798,3.6288,688800.0],["2010-01-27",3.6591,3.704,3.552,3.6591,999200.0],["2010-01-28",3.6991,3.6991,3.5529,3.6215,586400.0],["2010-01-29",3.6827,3.7081,3.5561,3.5888,1319200.0],["2010-02-01",3.6027,3.7032,3.5749,3.6819,672000.0],["2010-02-02",3.7424,3.7579,3.6697,3.7138,611200.0],["2010-02-03",3.7023,3.7171,3.6362,3.6591,520000.0],["2010-02-04",3.6027,3.6027,3.4319,3.4736,912000.0],["2010-02-05",3.4663,3.5504,3.3944,3.5463,1691200.0],["2010-02-08",3.5161,3.6378,3.4997,3.5341,1701600.0],["2010-02-09",3.6207,3.7555,3.5839,3.6672,1724000.0],["2010-02-10",3.6778,3.713,3.6288,3.6566,625600.0],["2010-02-11",3.6215,3.6729,3.5888,3.655,644000.0],["2010-02-12",3.5618,3.6002,3.5283,3.588,592800.0],["2010-02-16",3.6198,3.646,3.6125,3.6337,302400.0],["2010-02-17",3.6354,3.686,3.6223,3.6599,734400.0],["2010-02-18",3.6542,3.6917,3.628,3.6615,530400.0],["2010-02-19",3.6811,3.7138,3.6501,3.6803,664800.0],["2010-02-22",3.7171,3.7334,3.6468,3.6672,1020800.0],["2010-02-23",3.6599,3.7015,3.6019,3.6329,749600.0],["2010-02-24",3.6591,3.6713,3.6019,3.6378,700800.0],["2010-02-25",3.6092,3.6925,3.5912,3.6827,534400.0],["2010-02-26",3.7301,3.7301,3.6411,3.668,708000.0],["2010-03-01",3.6558,3.6885,3.6345,3.6787,364000.0],["2010-03-02",3.7056,3.8143,3.7056,3.7571,417600.0],["2010-03-03",3.7849,3.8617,3.7595,3.7971,634400.0],["2010-03-04",3.8446,3.8719,3.7642,3.8272,370400.0],["2010-03-05",3.8388,3.8703,3.8239,3.8678,330400.0],["2010-03-08",3.8943,3.9457,3.8255,3.9274,973600.0],["2010-03-09",3.8893,4.0691,3.8885,4.031,797600.0],["2010-03-10",4.0584,4.1197,4.0468,4.1097,807200.0],["2010-03-11",4.0468,4.0766,3.9954,4.0418,422400.0],["2010-03-12",4.0376,4.0426,3.915,3.9614,499200.0],["2010-03-15",3.9175,3.9308,3.8537,3.9233,432000.0],["2010-03-16",3.9498,3.9763,3.8885,3.9639,677600.0],["2010-03-17",3.9854,4.0542,3.9854,4.0169,504800.0],["2010-03-18",3.9805,4.012,3.9407,4.0103,467200.0],["2010-03-19",3.886,4.0294,3.8529,3.886,584000.0],["2010-03-22",3.8247,3.9142,3.8073,3.8926,384000.0],["2010-03-23",3.9523,4.0062,3.9225,3.9962,381600.0],["2010-03-24",3.925,3.9316,3.8454,3.8661,493600.0],["2010-03-25",3.9192,3.9192,3.8396,3.8487,936000.0],["2010-03-26",3.857,3.857,3.8032,3.8446,661600.0],["2010-03-29",3.886,3.9506,3.8636,3.9424,476000.0],["2010-03-30",3.9581,3.968,3.9042,3.9473,528800.0],["2010-03-31",3.9722,4.0202,3.9631,4.0128,1973600.0],["2010-04-01",3.9904,4.0973,3.9904,4.0352,482400.0],["2010-04-05",4.0691,4.07,3.9241,3.9689,498400.0],["2010-04-06",3.9763,4.0542,3.9639,4.0086,891200.0],["2010-04-07",4.0476,4.0683,3.9879,4.0004,423200.0],["2010-04-08",4.0078,4.0642,3.9631,4.0575,781600.0],["2010-04-09",4.06,4.0633,3.9979,4.031,567200.0],["2010-04-12",4.0004,4.0186,3.9788,3.9929,251200.0],["2010-04-13",3.9415,3.9482,3.8694,3.9026,220000.0],["2010-04-14",3.9109,3.9399,3.8686,3.8802,587200.0],["2010-04-15",3.857,3.8926,3.8139,3.8562,725600.0],["2010-04-16",3.8545,3.8645,3.7733,3.8173,478400.0],["2010-04-19",3.8114,3.8578,3.7617,3.8239,447200.0],["2010-04-20",3.8794,3.8868,3.8545,3.8752,304000.0],["2010-04-21",3.8512,3.8926,3.7932,3.8496,172000.0],["2010-04-22",3.8462,4.0045,3.823,4.0012,1271200.0],["2010-04-23",3.9556,4.0136,3.9506,3.9937,675200.0],["2010-04-26",4.0393,4.0393,3.9813,3.9879,476000.0],["2010-04-27",3.9763,3.9838,3.8148,3.833,429600.0],["2010-04-28",3.8918,3.9001,3.7717,3.8885,509600.0],["2010-04-29",3.9374,3.9598,3.8802,3.944,476000.0],["2010-04-30",3.9598,3.9689,3.891,3.9051,377600.0],["2010-05-03",3.9515,3.9581,3.8984,3.9548,416000.0],["2010-05-04",3.9076,3.9076,3.7758,3.8189,839200.0],["2010-05-05",3.7833,3.8032,3.7195,3.7617,492000.0],["2010-05-06",3.7311,3.7468,3.4353,3.5886,1062400.0],["2010-05-07",3.6184,3.7244,3.5016,3.6623,1372800.0],["2010-05-10",3.9001,3.9001,3.77,3.8603,1236800.0],["2010-05-11",3.8305,3.9134,3.8106,3.8371,1564000.0],["2010-05-12",3.8404,3.9407,3.8322,3.9349,732800.0],["2010-05-13",3.867,3.8827,3.8313,3.8454,454400.0],["2010-05-14",3.8255,3.8255,3.7319,3.7965,382400.0],["2010-05-17",3.7891,3.8148,3.6573,3.7932,686400.0],["2010-05-18",3.8322,3.8529,3.7667,3.7708,705600.0],["2010-05-19",3.7352,3.7352,3.6457,3.7128,856800.0],["2010-05-20",3.5496,3.5828,3.451,3.4701,1423200.0],["2010-05-21",3.4784,3.6573,3.446,3.6557,733600.0],["2010-05-24",3.6408,3.6822,3.5977,3.6292,624000.0],["2010-05-25",3.4966,3.6408,3.4643,3.6275,961600.0],["2010-05-26",3.6151,3.7178,3.5645,3.6292,1636800.0],["2010-05-27",3.6979,3.7891,3.6722,3.7791,697600.0],["2010-05-28",3.7186,3.7493,3.6872,3.688,982400.0],["2010-06-01",3.6905,3.7874,3.6855,3.6938,632800.0],["2010-06-02",3.7377,3.8272,3.7062,3.8181,446400.0],["2010-06-03",3.8578,3.8628,3.7037,3.7982,280800.0],["2010-06-04",3.7079,3.7692,3.6631,3.6814,461600.0],["2010-06-07",3.6681,3.7286,3.514,3.6184,649600.0],["2010-06-08",3.6374,3.6971,3.5985,3.6814,581600.0],["2010-06-09",3.7344,3.7543,3.683,3.707,477600.0],["2010-06-10",3.7899,3.8421,3.7791,3.8346,788000.0],["2010-06-11",3.7874,3.8877,3.7808,3.8786,626400.0],["2010-06-14",3.9018,3.9018,3.8239,3.8736,642400.0],["2010-06-15",3.8694,3.9556,3.8562,3.9548,515200.0],["2010-06-16",3.8943,3.9498,3.8769,3.9134,619200.0],["2010-06-17",3.9258,3.9258,3.852,3.8761,678400.0],["2010-06-18",3.8471,3.944,3.838,3.8844,555200.0],["2010-06-21",3.973,3.9772,3.9216,3.9349,428000.0],["2010-06-22",3.9573,4.0211,3.9432,3.9664,476000.0],["2010-06-23",3.954,3.9904,3.9208,3.9647,635200.0],["2010-06-24",3.9672,4.0559,3.8877,4.0078,682400.0],["2010-06-25",4.0327,4.0807,3.9863,4.0741,521600.0],["2010-06-28",4.1147,4.1296,4.055,4.1114,281600.0],["2010-06-29",4.0236,4.0285,3.9175,3.9258,1032000.0],["2010-06-30",3.9382,4.0352,3.9183,3.9183,592000.0],["2010-07-01",3.9589,4.0227,3.891,4.0086,831200.0],["2010-07-02",4.0559,4.0981,4.0053,4.0948,648800.0],["2010-07-06",4.2042,4.2092,4.0285,4.0691,616800.0],["2010-07-07",4.0294,4.1288,4.0294,4.1081,868800.0],["2010-07-08",4.1222,4.1346,4.0484,4.1197,617600.0],["2010-07-09",4.1421,4.2133,4.1131,4.1918,214400.0],["2010-07-12",4.1686,4.1934,4.0874,4.1247,580800.0],["2010-07-13",4.1487,4.2042,4.1354,4.1827,1080000.0],["2010-07-14",4.1429,4.1594,4.1056,4.1578,526400.0],["2010-07-15",4.1478,4.171,4.089,4.1545,631200.0],["2010-07-16",4.123,4.1271,4.0493,4.0766,924800.0],["2010-07-19",4.1089,4.1089,4.0584,4.0874,496000.0],["2010-07-20",4.0542,4.1404,4.0542,4.1304,507200.0],["2010-07-21",4.1421,4.152,4.0725,4.099,494400.0],["2010-07-22",4.1487,4.2175,4.1205,4.1429,680000.0],["2010-07-23",4.1263,4.1835,4.0633,4.1313,506400.0],["2010-07-26",4.0932,4.181,4.0683,4.1636,486400.0],["2010-07-27",4.1934,4.2324,4.1379,4.1835,951200.0],["2010-07-28",4.1528,4.186,4.1379,4.1636,296000.0],["2010-07-29",4.2183,4.2241,4.1429,4.1785,293600.0],["2010-07-30",4.1727,4.3127,4.1694,4.3003,1081600.0],["2010-08-02",4.3832,4.4461,4.3807,4.4022,556800.0],["2010-08-03",4.3757,4.4263,4.3326,4.3765,484800.0],["2010-08-04",4.389,4.4975,4.3732,4.4851,626400.0],["2010-08-05",4.4619,4.4934,4.4196,4.4412,411200.0],["2010-08-06",4.4536,4.4826,4.4064,4.4453,509600.0],["2010-08-09",4.4113,4.4917,4.4105,4.4337,546400.0],["2010-08-10",4.3997,4.4246,4.3492,4.3865,477600.0],["2010-08-11",4.3202,4.3426,4.2398,4.2506,456000.0],["2010-08-12",4.2647,4.3086,4.244,4.2862,801600.0],["2010-08-13",4.3243,4.3923,4.3227,4.3558,311200.0],["2010-08-16",4.355,4.6052,4.3451,4.5986,1320800.0],["2010-08-17",4.6342,4.6384,4.553,4.5795,704800.0],["2010-08-18",4.5572,4.6674,4.5547,4.6607,441600.0],["2010-08-19",4.6381,4.6465,4.5558,4.5844,500800.0],["2010-08-20",4.5785,4.6188,4.5281,4.6046,228800.0],["2010-08-23",4.6608,4.6726,4.4887,4.4912,474400.0],["2010-08-24",4.5055,4.5827,4.4735,4.5567,372000.0],["2010-08-25",4.5844,4.6037,4.534,4.5743,540000.0],["2010-08-26",4.6046,4.6096,4.5122,4.5155,501600.0],["2010-08-27",4.6046,4.6549,4.56,4.6541,219200.0],["2010-08-30",4.6121,4.6558,4.5558,4.5668,576800.0],["2010-08-31",4.6054,4.6734,4.5819,4.6667,1027200.0],["2010-09-01",4.7524,4.7524,4.6029,4.6247,1229600.0],["2010-09-02",4.6869,4.6902,4.597,4.6314,568000.0],["2010-09-03",4.6877,4.6919,4.6004,4.613,368800.0],["2010-09-07",4.5743,4.6465,4.5449,4.5852,664000.0],["2010-09-08",4.6079,4.6356,4.581,4.5962,270400.0],["2010-09-09",4.6339,4.6709,4.623,4.6675,253600.0],["2010-09-10",4.6701,4.7137,4.6701,4.7062,494400.0],["2010-09-13",4.7708,4.8548,4.7666,4.8523,1485600.0],["2010-09-14",4.8506,4.8607,4.8296,4.8372,431200.0],["2010-09-15",4.8464,4.8531,4.77,4.7977,591200.0],["2010-09-16",4.7977,4.817,4.7549,4.8153,220000.0],["2010-09-17",4.8456,4.9338,4.786,4.9338,1366400.0],["2010-09-20",4.9237,4.9304,4.8288,4.8632,609600.0],["2010-09-21",4.8699,4.9094,4.7759,4.9094,660000.0],["2010-09-22",4.9422,4.9514,4.8918,4.9346,438400.0],["2010-09-23",4.9338,4.9497,4.8506,4.8565,665600.0],["2010-09-24",4.9027,4.9556,4.8842,4.9195,509600.0],["2010-09-27",4.9304,5.0026,4.8691,4.9783,1365600.0],["2010-09-28",4.9724,4.9917,4.9472,4.9631,902400.0],["2010-09-29",4.9589,4.9833,4.9312,4.9531,1274400.0],["2010-09-30",5.0194,5.1588,5.0177,5.1395,1441600.0],["2010-10-01",5.2016,5.2243,5.1177,5.1907,884800.0],["2010-10-04",5.1555,5.179,5.0958,5.1622,1030400.0],["2010-10-05",5.2,5.3133,5.1765,5.2789,1472800.0],["2010-10-06",5.2713,5.2965,5.2277,5.2352,704000.0],["2010-10-07",5.3301,5.3352,5.1823,5.2428,546400.0],["2010-10-08",5.2319,5.3478,5.1815,5.3159,460000.0],["2010-10-11",5.3125,5.3998,5.3125,5.3494,302400.0],["2010-10-12",5.3453,5.4435,5.3075,5.4368,713600.0],["2010-10-13",5.5544,5.5544,5.4443,5.4637,1007200.0],["2010-10-14",5.4889,5.4939,5.42,5.4746,520000.0],["2010-10-15",5.5157,5.5157,5.3083,5.3385,1021600.0],["2010-10-18",5.3058,5.3503,5.2755,5.3251,583200.0],["2010-10-19",5.1479,5.2428,5.0824,5.1932,1219200.0],["2010-10-20",5.1605,5.2554,5.1462,5.2327,1114400.0],["2010-10-21",5.2604,5.4007,5.2008,5.2915,744800.0],["2010-10-22",5.2831,5.3402,5.2285,5.2378,716800.0],["2010-10-25",5.2344,5.294,5.2184,5.2663,548800.0],["2010-10-26",5.1941,5.2193,5.1681,5.2092,680000.0],["2010-10-27",5.1815,5.2512,5.1706,5.2067,728000.0],["2010-10-28",5.2512,5.2571,5.1857,5.2394,733600.0],["2010-10-29",5.2663,5.2755,5.1823,5.2109,1537600.0],["2010-11-01",5.1991,5.2747,5.1991,5.2151,487200.0],["2010-11-02",5.242,5.3452,5.2294,5.3318,308000.0],["2010-11-03",5.3679,5.3889,5.2361,5.2839,370400.0],["2010-11-04",5.4418,5.5258,5.4225,5.5107,774400.0],["2010-11-05",5.4746,5.509,5.4511,5.4922,354400.0],["2010-11-08",5.4225,5.4427,5.3847,5.4057,330400.0],["2010-11-09",5.4267,5.4267,5.268,5.3159,684800.0],["2010-11-10",5.3637,5.3637,5.247,5.2487,607200.0],["2010-11-11",5.1832,5.1899,5.1219,5.142,713600.0],["2010-11-12",5.1689,5.2075,5.1118,5.1487,462400.0],["2010-11-15",5.1454,5.1907,5.1378,5.1378,249600.0],["2010-11-16",5.1571,5.184,4.9841,5.0161,900800.0],["2010-11-17",5.0673,5.1479,5.0555,5.1067,368000.0],["2010-11-18",5.1605,5.2705,5.1496,5.2226,502400.0],["2010-11-19",5.2361,5.2361,5.1605,5.1949,819200.0],["2010-11-22",5.163,5.2075,5.0782,5.1361,885600.0],["2010-11-23",5.1353,5.1353,4.99,5.0261,466400.0],["2010-11-24",5.1,5.1286,5.0488,5.0656,971200.0],["2010-11-26",5.0119,5.0312,4.9858,4.9917,472800.0],["2010-11-29",5.032,5.0379,4.9816,5.0119,1263200.0],["2010-11-30",4.9791,5.0387,4.9371,4.9682,1831200.0],["2010-12-01",5.1336,5.1429,5.0387,5.0496,2513600.0],["2010-12-02",5.0908,5.1051,5.0303,5.0488,1344000.0],["2010-12-03",5.0555,5.1068,5.0387,5.074,808800.0],["2010-12-06",5.0698,5.1101,5.0463,5.0706,646400.0],["2010-12-07",5.1294,5.1756,5.0228,5.0404,744000.0],["2010-12-08",5.0681,5.1017,4.9917,5.006,1356000.0],["2010-12-09",5.0186,5.0858,4.9942,5.0102,1218400.0],["2010-12-10",5.0404,5.0706,4.99,5.0706,435200.0],["2010-12-13",5.0799,5.1034,5.0488,5.0664,205600.0],["2010-12-14",5.0824,5.231,5.0824,5.1672,829600.0],["2010-12-15",5.1672,5.2008,5.1034,5.1185,586400.0],["2010-12-16",5.2075,5.21,5.1193,5.1496,435200.0],["2010-12-17",5.0673,5.1697,5.0673,5.1605,639200.0],["2010-12-20",5.1395,5.1487,5.0723,5.1076,393600.0],["2010-12-21",5.1504,5.1664,5.1026,5.1361,377600.0],["2010-12-22",5.1126,5.2394,5.0992,5.2386,636000.0],["2010-12-23",5.2109,5.2789,5.1848,5.2478,581600.0],["2010-12-27",5.2235,5.268,5.2159,5.2655,176000.0],["2010-12-28",5.2856,5.2965,5.247,5.247,214400.0],["2010-12-29",5.3049,5.3763,5.2865,5.3746,320000.0],["2010-12-30",5.404,5.5266,5.3688,5.4334,919200.0],["2010-12-31",5.4368,5.462,5.4066,5.4267,280000.0],["2011-01-03",5.4385,5.5023,5.4385,5.4947,302400.0],["2011-01-04",5.4435,5.4469,5.2915,5.425,440800.0],["2011-01-05",5.4385,5.525,5.4166,5.4326,1671200.0],["2011-01-06",5.4082,5.4301,5.2453,5.2831,944800.0],["2011-01-07",5.3335,5.3864,5.2797,5.3327,560000.0],["2011-01-10",5.2965,5.3024,5.2478,5.2755,533600.0],["2011-01-11",5.2898,5.3847,5.2739,5.3847,730400.0],["2011-01-12",5.3704,5.4334,5.3553,5.4133,671200.0],["2011-01-13",5.4259,5.4452,5.3965,5.4259,863200.0],["2011-01-14",5.362,5.3948,5.3545,5.3704,578400.0],["2011-01-18",5.3973,5.4015,5.3343,5.3721,292000.0],["2011-01-19",5.3587,5.3587,5.2907,5.3285,293600.0],["2011-01-20",5.3352,5.3578,5.3201,5.3327,792800.0],["2011-01-21",5.3528,5.3662,5.3083,5.3192,328000.0],["2011-01-24",5.3217,5.3721,5.3058,5.3234,527200.0],["2011-01-25",5.3318,5.3318,5.2646,5.2923,506400.0],["2011-01-26",5.4158,5.42,5.3469,5.3738,450400.0],["2011-01-27",5.378,5.3805,5.3024,5.3402,526400.0],["2011-01-28",5.3369,5.3436,5.242,5.2932,156000.0],["2011-01-31",5.294,5.3335,5.2697,5.3268,566400.0],["2011-02-01",5.3444,5.446,5.3276,5.4116,541600.0],["2011-02-02",5.3746,5.3982,5.3075,5.3436,480800.0],["2011-02-03",5.3637,5.3704,5.2907,5.3461,192800.0],["2011-02-04",5.3125,5.3285,5.1437,5.1907,640800.0],["2011-02-07",5.1412,5.179,5.0068,5.0832,1057600.0],["2011-02-08",5.0916,5.1328,5.0337,5.1017,1424000.0],["2011-02-09",5.0723,5.0874,4.9413,5.0119,1079200.0],["2011-02-10",4.969,5.0891,4.9556,5.0891,704800.0],["2011-02-11",5.0454,5.1051,5.0429,5.1051,537600.0],["2011-02-14",5.0631,5.1798,5.0597,5.1093,475200.0],["2011-02-15",5.1118,5.1429,5.0916,5.1235,408800.0],["2011-02-16",5.1227,5.1697,5.0488,5.1605,585600.0],["2011-02-17",5.1773,5.2319,5.1538,5.205,449600.0],["2011-02-18",5.1815,5.221,5.1563,5.1765,337600.0],["2011-02-22",5.0933,5.2411,5.0488,5.189,1610400.0],["2011-02-23",5.2067,5.3117,5.189,5.2504,697600.0],["2011-02-24",5.3007,5.3243,5.2252,5.3083,5037600.0],["2011-02-25",5.3578,5.3948,5.2302,5.2302,1877000.0],["2011-02-28",5.3411,5.4049,5.2772,5.3713,945000.0],["2011-03-01",5.3713,5.3914,5.2839,5.2873,593200.0],["2011-03-02",5.3075,5.4183,5.2974,5.3847,510200.0],["2011-03-03",5.4603,5.6107,5.4466,5.5731,963600.0],["2011-03-04",5.6107,5.6791,5.5458,5.6312,698800.0],["2011-03-07",5.6723,5.7919,5.5423,5.5629,269400.0],["2011-03-08",5.5629,5.6278,5.5252,5.5663,345600.0],["2011-03-09",5.5834,5.621,5.5081,5.5731,411200.0],["2011-03-10",5.5492,5.556,5.4432,5.4637,548800.0],["2011-03-11",5.4534,5.5081,5.4329,5.4911,276800.0],["2011-03-14",5.4979,5.556,5.45,5.5526,445600.0],["2011-03-15",5.4193,5.4842,5.3577,5.4363,537600.0],["2011-03-16",5.4671,5.4842,5.3269,5.368,735800.0],["2011-03-17",5.4329,5.5047,5.3816,5.4227,600400.0],["2011-03-18",5.4842,5.5047,5.3885,5.4022,466200.0],["2011-03-21",5.5047,5.6552,5.4808,5.5697,932800.0],["2011-03-22",5.556,5.6723,5.556,5.6483,510800.0],["2011-03-23",5.6312,5.6791,5.6107,5.662,332200.0],["2011-03-24",5.7441,5.7885,5.6586,5.6723,536200.0],["2011-03-25",5.727,5.7612,5.6723,5.7065,349800.0],["2011-03-28",5.727,5.7509,5.6688,5.6791,326600.0],["2011-03-29",5.703,5.833,5.6723,5.7851,570600.0],["2011-03-30",5.8672,5.8672,5.7851,5.8227,492000.0],["2011-03-31",5.8466,5.9253,5.7577,5.7954,1618600.0],["2011-04-01",5.874,5.9458,5.8295,5.9458,649200.0],["2011-04-04",5.9663,6.0176,5.9321,5.98,886200.0],["2011-04-05",5.9834,6.1031,5.9697,6.0484,1239800.0],["2011-04-06",6.1167,6.1236,6.0313,6.0723,1006200.0],["2011-04-07",6.1099,6.1885,6.0928,6.1441,600600.0],["2011-04-08",6.2433,6.3151,6.2056,6.3116,1058400.0],["2011-04-11",6.2569,6.274,6.1544,6.1954,740600.0],["2011-04-12",6.2056,6.2364,6.1031,6.1544,1362800.0],["2011-04-13",6.2193,6.2774,6.1031,6.1783,877600.0],["2011-04-14",6.1783,6.3048,6.1646,6.298,457600.0],["2011-04-15",6.2911,6.3048,6.1851,6.2193,599600.0],["2011-04-18",6.1817,6.2125,5.9937,6.1851,719400.0],["2011-04-19",6.233,6.2603,6.1612,6.1817,229200.0],["2011-04-20",6.3014,6.3048,6.168,6.2193,532400.0],["2011-04-21",6.4826,6.4826,6.2467,6.3082,297200.0],["2011-04-25",6.2638,6.3151,6.2467,6.2774,483400.0],["2011-04-26",6.2843,6.3356,6.233,6.274,446600.0],["2011-04-27",6.3287,6.3287,6.2091,6.2706,362000.0],["2011-04-28",6.1851,6.2262,6.0928,6.1646,467600.0],["2011-04-29",6.1851,6.192,6.0791,6.1509,848000.0],["2011-05-02",6.2056,6.2159,6.1031,6.1407,576000.0],["2011-05-03",6.0928,6.1373,6.0518,6.086,540000.0],["2011-05-04",6.086,6.086,5.833,5.8637,784200.0],["2011-05-05",5.8672,5.956,5.7612,5.8398,839000.0],["2011-05-06",5.9492,5.9868,5.8808,5.9253,612600.0],["2011-05-09",5.9287,6.0757,5.9013,6.062,552000.0],["2011-05-10",6.0826,6.1304,6.0347,6.1133,470800.0],["2011-05-11",6.0791,6.0791,5.9492,6.0073,358600.0],["2011-05-12",5.8877,5.9458,5.8124,5.9355,544000.0],["2011-05-13",6.0381,6.0381,5.7646,5.7817,457200.0],["2011-05-16",5.7817,5.9253,5.7714,5.8706,591000.0],["2011-05-17",5.8808,6.0176,5.8501,6.0108,741200.0],["2011-05-18",6.0039,6.127,5.98,6.0449,509200.0],["2011-05-19",6.0723,6.1407,5.98,6.0381,333000.0],["2011-05-20",5.9902,6.0518,5.9355,6.0005,231400.0],["2011-05-23",5.8808,5.915,5.8501,5.8945,509600.0],["2011-05-24",5.9219,5.9731,5.8808,5.9287,346600.0],["2011-05-25",5.8774,5.9937,5.8466,5.9663,329000.0],["2011-05-26",5.9629,6.0176,5.9219,6.0039,270800.0],["2011-05-27",6.0244,6.0484,5.9834,6.021,363200.0],["2011-05-31",6.062,6.1373,5.9766,6.1304,667200.0],["2011-06-01",6.0586,6.0586,5.9082,5.9184,801800.0],["2011-06-02",5.9697,6.0347,5.9287,5.9834,899800.0],["2011-06-03",5.9868,6.0757,5.9868,6.021,591800.0],["2011-06-06",6.0073,6.0108,5.8227,5.8398,495400.0],["2011-06-07",5.915,5.9287,5.833,5.8535,473000.0],["2011-06-08",5.8637,5.8637,5.7577,5.8124,633400.0],["2011-06-09",5.7954,5.874,5.7441,5.8227,444600.0],["2011-06-10",5.8124,5.8124,5.6688,5.7167,394800.0],["2011-06-13",5.727,5.8056,5.6483,5.6723,318400.0],["2011-06-14",5.6996,5.7577,5.662,5.6859,349600.0],["2011-06-15",5.6517,5.6928,5.5936,5.6312,616000.0],["2011-06-16",5.6073,5.621,5.5013,5.5834,1092400.0],["2011-06-17",5.6073,5.662,5.5287,5.6141,840200.0],["2011-06-20",5.5834,5.6552,5.5799,5.6415,526800.0],["2011-06-21",5.6757,5.7988,5.6518,5.7406,453000.0],["2011-06-22",5.7851,5.9697,5.7851,5.9219,557800.0],["2011-06-23",5.8603,5.9595,5.8193,5.9287,375800.0],["2011-06-24",5.9355,5.9697,5.8911,5.9355,577400.0],["2011-06-27",5.9766,6.0586,5.9663,6.0449,343800.0],["2011-06-28",6.0449,6.1544,6.0449,6.1202,611200.0],["2011-06-29",6.1236,6.1338,6.0313,6.1133,303400.0],["2011-06-30",6.1715,6.2022,6.127,6.1988,350800.0],["2011-07-01",6.2159,6.2638,6.1338,6.2398,341400.0],["2011-07-05",6.2774,6.2877,6.1988,6.2672,560000.0],["2011-07-06",6.1988,6.2535,6.1338,6.2364,464400.0],["2011-07-07",6.2433,6.3048,6.1475,6.1954,485800.0],["2011-07-08",6.1373,6.1441,6.021,6.1167,526400.0],["2011-07-11",5.9902,6.021,5.9424,5.98,471800.0],["2011-07-12",5.9629,6.0244,5.9458,5.9629,501800.0],["2011-07-13",6.0176,6.1065,5.9731,6.0142,393600.0],["2011-07-14",6.0449,6.0723,5.9834,6.0176,397000.0],["2011-07-15",6.0791,6.0791,5.9013,6.0108,576200.0],["2011-07-18",5.9287,6.0073,5.8877,5.9287,332800.0],["2011-07-19",5.9595,6.0073,5.9253,5.9492,301000.0],["2011-07-20",5.9663,5.9902,5.9321,5.9492,155200.0],["2011-07-21",6.0415,6.0962,5.9595,6.0449,514600.0],["2011-07-22",5.9766,6.0142,5.9629,5.9937,186000.0],["2011-07-25",5.939,6.0586,5.9013,5.9766,361400.0],["2011-07-26",5.9937,6.0449,5.9253,6.0347,429000.0],["2011-07-27",5.9116,6.0005,5.8501,5.9253,492600.0],["2011-07-28",5.9355,6.0791,5.9116,6.0552,429200.0],["2011-07-29",6.0278,6.2091,6.0142,6.1954,519000.0],["2011-08-01",6.2091,6.233,6.1373,6.1783,449600.0],["2011-08-02",6.1167,6.1612,5.9526,6.0142,412400.0],["2011-08-03",5.9731,5.9902,5.7817,5.9766,619200.0],["2011-08-04",5.7612,5.8842,5.5184,5.6483,1157200.0],["2011-08-05",5.6962,5.7646,5.4193,5.6825,833200.0],["2011-08-08",5.5116,5.5731,5.0329,5.0705,967600.0],["2011-08-09",5.1355,5.3372,4.9816,5.3304,1162200.0],["2011-08-10",5.2209,5.4056,5.1184,5.1731,1033600.0],["2011-08-11",5.4603,5.621,5.2859,5.5389,741200.0],["2011-08-12",5.4774,5.6688,5.3509,5.6381,613000.0],["2011-08-15",5.7748,5.8842,5.7133,5.874,512400.0],["2011-08-16",5.8364,5.939,5.7646,5.915,998200.0],["2011-08-17",5.9458,6.0962,5.9253,6.0894,786800.0],["2011-08-18",5.8075,5.9292,5.7345,5.9222,641800.0],["2011-08-19",5.8979,6.0612,5.8805,5.9187,730400.0],["2011-08-22",6.0195,6.0717,5.957,6.0195,796000.0],["2011-08-23",6.1099,6.1273,6.0161,6.0612,806600.0],["2011-08-24",6.0821,6.096,5.8492,5.9187,1389800.0],["2011-08-25",5.9361,5.9639,5.745,5.8423,561000.0],["2011-08-26",5.8631,5.9083,5.7728,5.8909,700200.0],["2011-08-29",6.0195,6.0369,5.9535,6.023,630800.0],["2011-08-30",5.9674,6.0682,5.8979,6.0404,744000.0],["2011-08-31",6.089,6.1725,6.0195,6.1655,1742000.0],["2011-09-01",6.2072,6.3879,6.2072,6.315,1561000.0],["2011-09-02",6.2281,6.2906,6.1134,6.1551,1086200.0],["2011-09-06",5.8145,6.0404,5.7936,5.9605,1409400.0],["2011-09-07",6.0265,6.0995,5.9987,6.096,433200.0],["2011-09-08",6.0022,6.1933,6.0022,6.1551,1151600.0],["2011-09-09",6.0543,6.0682,5.8492,5.9917,718800.0],["2011-09-12",5.9048,5.9813,5.7658,5.884,655200.0],["2011-09-13",5.8631,5.9326,5.7971,5.8527,664000.0],["2011-09-14",5.8701,5.9848,5.7484,5.8944,1043000.0],["2011-09-15",6.0856,6.0995,5.9396,5.9813,568200.0],["2011-09-16",6.0508,6.0612,5.9222,6.0612,2072600.0],["2011-09-19",5.7936,5.8666,5.7102,5.8492,777200.0],["2011-09-20",5.8214,5.9292,5.7623,5.7971,733400.0],["2011-09-21",5.818,5.8319,5.5886,5.6094,827800.0],["2011-09-22",5.3418,5.4774,5.1472,5.1993,1374400.0],["2011-09-23",5.2966,5.4391,5.248,5.4322,867200.0],["2011-09-26",5.4669,5.6164,5.3175,5.5399,897200.0],["2011-09-27",5.672,5.7902,5.665,5.7172,1142000.0],["2011-09-28",5.7554,5.8006,5.5955,5.6164,750200.0],["2011-09-29",5.7241,5.7728,5.5816,5.6442,1054200.0],["2011-09-30",5.5503,5.6581,5.4496,5.5017,2530800.0],["2011-10-03",5.526,5.5921,5.4148,5.4878,1691600.0],["2011-10-04",5.4252,5.6477,5.3453,5.6372,1312200.0],["2011-10-05",5.6511,5.7519,5.5747,5.7241,1264200.0],["2011-10-06",5.8041,5.9326,5.7519,5.8805,1475800.0],["2011-10-07",6.0056,6.0056,5.7206,5.7971,952000.0],["2011-10-10",5.9466,5.9674,5.818,5.8875,659600.0],["2011-10-11",5.8249,5.9257,5.8041,5.8979,627600.0],["2011-10-12",5.9361,6.1029,5.9361,6.0369,522200.0],["2011-10-13",6.1168,6.2003,6.0473,6.1238,794800.0],["2011-10-14",6.2003,6.2559,6.0821,6.162,1082400.0],["2011-10-17",6.0369,6.1273,6.0369,6.096,723200.0],["2011-10-18",6.1203,6.3462,6.0786,6.2871,736800.0],["2011-10-19",6.2315,6.3428,6.03,6.1134,853600.0],["2011-10-20",6.0195,6.089,5.884,6.0161,878600.0],["2011-10-21",6.1238,6.2385,6.1064,6.2385,466400.0],["2011-10-24",6.2072,6.3428,6.2037,6.3254,750800.0],["2011-10-25",6.1898,6.2628,6.0786,6.2072,900600.0],["2011-10-26",6.2593,6.2698,6.03,6.169,834600.0],["2011-10-27",6.3775,6.4609,6.2524,6.2767,1364400.0],["2011-10-28",6.2871,6.4296,6.2802,6.4157,850800.0],["2011-10-31",6.3254,6.381,6.169,6.1725,809000.0],["2011-11-01",6.0022,6.2837,5.9535,6.1933,569800.0],["2011-11-02",6.3219,6.3879,6.1933,6.2698,342400.0],["2011-11-03",6.3254,6.3358,6.2246,6.3323,493800.0],["2011-11-04",6.2524,6.3115,6.1898,6.2976,302000.0],["2011-11-07",6.3949,6.4818,6.374,6.4644,363000.0],["2011-11-08",6.5513,6.5582,6.381,6.4992,605600.0],["2011-11-09",6.3775,6.4123,6.2454,6.2698,608200.0],["2011-11-10",6.315,6.3289,6.1308,6.1864,610800.0],["2011-11-11",6.3289,6.4123,6.2802,6.3323,330600.0],["2011-11-14",6.3011,6.3601,6.2003,6.2663,412000.0],["2011-11-15",6.1968,6.2663,6.1168,6.2176,623000.0],["2011-11-16",6.1273,6.2385,6.1168,6.1829,915400.0],["2011-11-17",6.2003,6.242,6.0091,6.0508,501000.0],["2011-11-18",6.096,6.1134,5.9709,5.9778,874400.0],["2011-11-21",5.9605,5.9778,5.8145,5.8353,965800.0],["2011-11-22",5.8214,5.9153,5.7728,5.8423,677800.0],["2011-11-23",5.6998,5.7345,5.6442,5.665,955400.0],["2011-11-25",5.533,5.6928,5.533,5.6164,552200.0],["2011-11-28",5.7728,5.7867,5.7206,5.7763,715200.0],["2011-11-29",5.745,5.8944,5.7345,5.7693,703200.0],["2011-11-30",6.0925,6.2003,5.9952,6.1759,1645400.0],["2011-12-01",6.2559,6.3219,6.162,6.2767,1131800.0],["2011-12-02",6.4088,6.4505,6.1134,6.1273,780200.0],["2011-12-05",6.2315,6.2385,6.1516,6.1864,1088200.0],["2011-12-06",6.2003,6.315,6.1203,6.235,1191400.0],["2011-12-07",6.2524,6.3115,6.1725,6.2454,1112800.0],["2011-12-08",6.169,6.1968,6.0369,6.0786,1040000.0],["2011-12-09",6.0786,6.1829,6.0786,6.162,812600.0],["2011-12-12",6.0508,6.0508,5.9257,5.9917,575400.0],["2011-12-13",6.0056,6.0334,5.8527,5.884,393400.0],["2011-12-14",5.9014,5.9153,5.7345,5.738,1219800.0],["2011-12-15",5.8423,5.8736,5.7589,5.8075,578000.0],["2011-12-16",5.8805,5.9048,5.811,5.8388,615200.0],["2011-12-19",5.7728,5.8284,5.6789,5.6928,840800.0],["2011-12-20",5.9014,5.9257,5.8631,5.8909,443600.0],["2011-12-21",5.8492,5.9222,5.7763,5.8597,815400.0],["2011-12-22",5.8353,5.8944,5.8145,5.8492,1086000.0],["2011-12-23",5.9222,5.95,5.8597,5.9153,887400.0],["2011-12-27",5.9153,6.0091,5.8944,5.9813,301400.0],["2011-12-28",5.9813,5.9813,5.8492,5.9083,569200.0],["2011-12-29",5.95,6.0369,5.9361,6.0056,1207200.0],["2011-12-30",5.9674,6.0334,5.9605,5.9778,342400.0],["2012-01-03",6.2559,6.2837,6.1551,6.2142,1439800.0],["2012-01-04",6.2524,6.3775,6.235,6.3219,1649400.0],["2012-01-05",6.3567,6.3601,6.2176,6.3011,1060000.0],["2012-01-06",6.2559,6.2767,6.169,6.169,439200.0],["2012-01-09",6.3254,6.4123,6.2628,6.3914,613800.0],["2012-01-10",6.4922,6.5443,6.3636,6.3879,731000.0],["2012-01-11",6.4505,6.5478,6.4262,6.5096,702200.0],["2012-01-12",6.5965,6.732,6.5478,6.6556,646000.0],["2012-01-13",6.6416,6.6729,6.5443,6.6416,322600.0],["2012-01-17",6.798,6.878,6.739,6.805,577600.0],["2012-01-18",6.8954,7.0413,6.8606,7.017,982600.0],["2012-01-19",7.1004,7.1491,6.9475,6.9753,911200.0],["2012-01-20",6.9197,6.9857,6.8467,6.9093,509600.0],["2012-01-23",6.9058,6.9405,6.7668,6.871,420200.0],["2012-01-24",6.7841,6.8467,6.7285,6.8432,399600.0],["2012-01-25",6.8397,6.8954,6.732,6.8328,954600.0],["2012-01-26",6.7841,6.8676,6.7181,6.7737,1907400.0],["2012-01-27",6.8154,6.8745,6.7459,6.8328,1062800.0],["2012-01-30",6.8015,6.8502,6.7424,6.8467,455000.0],["2012-01-31",6.9649,7.0309,6.8884,6.9162,1250000.0],["2012-02-01",7.1213,7.2499,7.1108,7.1769,894600.0],["2012-02-02",7.2707,7.3472,7.2533,7.2777,1621400.0],["2012-02-03",7.3924,7.4653,7.3055,7.3333,653600.0],["2012-02-06",7.3159,7.3576,7.2255,7.2777,524000.0],["2012-02-07",7.2255,7.3645,7.2047,7.3506,395600.0],["2012-02-08",7.3367,7.4063,7.2221,7.2846,454800.0],["2012-02-09",7.302,7.375,7.2811,7.3263,735800.0],["2012-02-10",7.2221,7.2603,7.1769,7.2082,1252600.0],["2012-02-13",7.2985,7.3228,7.1942,7.2672,1173600.0],["2012-02-14",7.236,7.3367,7.1247,7.1699,893600.0],["2012-02-15",7.2464,7.2533,7.1491,7.2186,668200.0],["2012-02-16",7.2603,7.4619,7.2464,7.448,633600.0],["2012-02-17",7.4966,7.6322,7.4827,7.587,584600.0],["2012-02-21",7.6461,7.6461,7.5001,7.5522,437800.0],["2012-02-22",7.5522,7.8198,7.514,7.7816,928000.0],["2012-02-23",7.9144,7.9144,7.696,7.7418,748000.0],["2012-02-24",7.7982,7.9426,7.7383,7.9355,1049600.0],["2012-02-27",7.858,7.8897,7.7524,7.8545,820800.0],["2012-02-28",7.9038,8.0201,7.8475,8.0024,944800.0],["2012-02-29",7.9672,8.0095,7.8616,7.8968,928400.0],["2012-03-01",8.0412,8.1962,7.9531,8.1856,865600.0],["2012-03-02",8.168,8.2279,7.8862,8.006,1142200.0],["2012-03-05",7.8897,8.006,7.7876,7.9954,794600.0],["2012-03-06",7.8017,7.8193,7.7066,7.7524,508000.0],["2012-03-07",7.7312,7.8545,7.696,7.7946,473000.0],["2012-03-08",7.8756,7.9813,7.8686,7.9355,368800.0],["2012-03-09",7.8897,7.8968,7.7911,7.8228,363000.0],["2012-03-12",7.7277,7.7665,7.6432,7.7629,560600.0],["2012-03-13",7.7277,7.9884,7.6714,7.9602,950200.0],["2012-03-14",7.9778,8.0236,7.7982,7.851,486000.0],["2012-03-15",7.8897,7.9109,7.8017,7.8721,719800.0],["2012-03-16",7.8651,7.8862,7.8017,7.8122,328000.0],["2012-03-19",7.7594,7.8439,7.7488,7.77,389800.0],["2012-03-20",7.6749,7.7171,7.5939,7.6256,501400.0],["2012-03-21",7.689,7.8756,7.6326,7.8334,3935800.0],["2012-03-22",7.8228,7.8263,7.6925,7.7348,1184600.0],["2012-03-23",7.77,7.8122,7.6819,7.7488,3223000.0],["2012-03-26",7.7524,7.7982,7.6995,7.7805,1226600.0],["2012-03-27",7.7735,7.8087,7.7488,7.7805,1711000.0],["2012-03-28",7.8158,7.8263,7.689,7.7629,1068800.0],["2012-03-29",7.7066,7.7383,7.6256,7.696,1944800.0],["2012-03-30",7.7418,7.7594,7.615,7.6397,1459800.0],["2012-04-02",7.6608,7.7629,7.6009,7.7348,2466000.0],["2012-04-03",7.7982,7.9073,7.7841,7.8897,1326000.0],["2012-04-04",7.8616,7.8721,7.7665,7.8263,3440800.0],["2012-04-05",7.7876,7.8193,7.7277,7.8122,483400.0],["2012-04-09",7.7136,7.7911,7.6749,7.7277,559600.0],["2012-04-10",7.689,7.7277,7.5868,7.6397,1081800.0],["2012-04-11",7.6819,7.7312,7.6502,7.6714,703200.0],["2012-04-12",7.7488,7.851,7.7312,7.777,821400.0],["2012-04-13",7.7805,7.8087,7.7277,7.7348,440000.0],["2012-04-16",7.7629,7.7946,7.6749,7.7488,1127400.0],["2012-04-17",7.7805,7.8862,7.777,7.8439,1205000.0],["2012-04-18",7.8193,8.013,7.7911,8.0024,2133000.0],["2012-04-19",8.0095,8.0271,7.8968,7.9707,558200.0],["2012-04-20",8.013,8.0201,7.9496,8.0024,1434800.0],["2012-04-23",7.8968,8.013,7.858,7.9707,1178800.0],["2012-04-24",8.0729,8.094,7.8158,7.8475,712600.0],["2012-04-25",7.925,7.9813,7.8933,7.9461,756200.0],["2012-04-26",7.8263,7.9602,7.8263,7.9531,1315200.0],["2012-04-27",8.006,8.0799,7.9778,7.9778,1961200.0],["2012-04-30",8.0588,8.0835,7.8897,7.9743,1431800.0],["2012-05-01",7.9848,8.0518,7.932,7.9637,602400.0],["2012-05-02",7.9567,8.0447,7.8721,7.9954,1557400.0],["2012-05-03",7.9567,8.0271,7.8263,7.851,1070600.0],["2012-05-04",7.8404,7.8756,7.6326,7.6467,1196200.0],["2012-05-07",7.4917,7.5516,7.4248,7.5164,971400.0],["2012-05-08",7.4812,7.5093,7.2487,7.4741,1226000.0],["2012-05-09",7.3403,7.5164,7.3191,7.4565,1037600.0],["2012-05-10",7.5234,7.5798,7.4812,7.5586,737800.0],["2012-05-11",7.4953,7.5974,7.4741,7.4847,526000.0],["2012-05-14",7.3966,7.3966,7.2381,7.2381,640000.0],["2012-05-15",7.2522,7.3755,7.21,7.2381,1356400.0],["2012-05-16",7.3931,7.4072,7.136,7.1571,1353600.0],["2012-05-17",7.1818,7.1923,6.9564,6.9704,796400.0],["2012-05-18",6.8577,7.0409,6.8331,6.9,761600.0],["2012-05-21",6.9176,7.0902,6.9176,7.0832,599200.0],["2012-05-22",6.9986,7.1078,6.907,6.9634,815200.0],["2012-05-23",6.9211,6.9599,6.6957,6.8542,708000.0],["2012-05-24",6.893,6.9669,6.7732,6.8155,712000.0],["2012-05-25",6.8436,6.9704,6.8296,6.9634,450600.0],["2012-05-29",7.1149,7.1712,7.0268,7.1184,733600.0],["2012-05-30",6.9916,7.0444,6.9528,6.9775,884000.0],["2012-05-31",6.9599,7.2029,6.9458,7.1923,1304800.0],["2012-06-01",7.055,7.1606,7.0268,7.1043,1422400.0],["2012-06-04",7.0937,7.1783,7.0303,7.0691,1509600.0],["2012-06-05",7.1043,7.2029,7.0867,7.1677,679600.0],["2012-06-06",7.2522,7.4565,7.2522,7.4495,1542600.0],["2012-06-07",7.5234,7.541,7.3614,7.3931,664600.0],["2012-06-08",7.3086,7.3508,7.21,7.2452,735400.0],["2012-06-11",7.298,7.3156,7.1184,7.1395,547000.0],["2012-06-12",7.2276,7.4636,7.2135,7.4389,786600.0],["2012-06-13",7.4389,7.5939,7.4107,7.4389,1424600.0],["2012-06-14",7.4248,7.4354,7.3297,7.3508,1256400.0],["2012-06-15",7.379,7.4072,7.2945,7.3297,1458200.0],["2012-06-18",7.3262,7.4776,7.291,7.4389,1527800.0],["2012-06-19",7.4741,7.8475,7.4741,7.8404,2542200.0],["2012-06-20",7.8792,7.8792,7.6995,7.777,1996400.0],["2012-06-21",7.7136,7.7312,7.4917,7.5023,857400.0],["2012-06-22",7.5058,7.527,7.3861,7.4107,925400.0],["2012-06-25",7.3579,7.4812,7.3086,7.4248,550800.0],["2012-06-26",7.4459,7.4812,7.3896,7.4636,442600.0],["2012-06-27",7.5093,7.6291,7.5093,7.6009,618200.0],["2012-06-28",7.5446,7.608,7.4636,7.608,571200.0],["2012-06-29",7.8299,7.9919,7.7418,7.9884,1081200.0],["2012-07-02",7.9707,8.175,7.9531,8.1539,854000.0],["2012-07-03",8.2103,8.2384,8.0694,8.1539,601200.0],["2012-07-05",7.9214,8.1469,7.9109,8.1081,679000.0],["2012-07-06",8.0341,8.094,7.9954,8.0729,358200.0],["2012-07-09",8.013,8.0447,7.9637,7.9989,228600.0],["2012-07-10",8.0271,8.0482,7.7805,7.8263,444200.0],["2012-07-11",7.8122,7.9954,7.7946,7.9426,549200.0],["2012-07-12",7.8369,8.0975,7.8263,8.0658,640800.0],["2012-07-13",8.087,8.242,8.0588,8.1786,299000.0],["2012-07-16",8.1856,8.2525,8.0377,8.0905,445400.0],["2012-07-17",8.1081,8.1574,7.9707,8.1152,367400.0],["2012-07-18",8.0518,8.1222,8.0518,8.1081,276000.0],["2012-07-19",8.1292,8.1292,8.0482,8.1081,258000.0],["2012-07-20",8.0623,8.1116,8.0095,8.0553,733600.0],["2012-07-23",7.9003,7.9496,7.777,7.9144,424400.0],["2012-07-24",7.9003,7.9144,7.77,7.9109,412000.0],["2012-07-25",7.9813,8.006,7.7911,7.8721,560400.0],["2012-07-26",7.9954,8.0482,7.9214,7.9919,737600.0],["2012-07-27",8.0658,8.4181,8.0518,8.3476,1226200.0],["2012-07-30",8.3406,8.4674,8.1962,8.4603,640200.0],["2012-07-31",8.4145,8.4216,8.2243,8.2455,1521200.0],["2012-08-01",8.2842,8.2913,8.0341,8.1116,1357400.0],["2012-08-02",8.2208,8.3511,8.168,8.2349,1048400.0],["2012-08-03",8.4216,8.4674,8.3194,8.4075,812400.0],["2012-08-06",8.3617,8.4603,8.3124,8.4181,684200.0],["2012-08-07",8.4639,8.5413,8.1856,8.1926,1035400.0],["2012-08-08",8.1962,8.2032,8.0482,8.0694,777000.0],["2012-08-09",8.126,8.1509,8.0868,8.1189,447600.0],["2012-08-10",8.1117,8.215,8.0868,8.1509,1199400.0],["2012-08-13",8.1509,8.1794,8.037,8.1046,781400.0],["2012-08-14",8.1901,8.2257,8.0548,8.0939,813600.0],["2012-08-15",8.0904,8.1367,7.9586,8.0405,676600.0],["2012-08-16",8.1758,8.1972,7.8696,7.9266,970800.0],["2012-08-17",7.9017,7.9479,7.8233,7.923,769000.0],["2012-08-20",7.8162,7.8803,7.7592,7.8198,698400.0],["2012-08-21",7.8589,7.9052,7.6595,7.6916,777400.0],["2012-08-22",7.6595,7.8198,7.6346,7.7841,597800.0],["2012-08-23",7.7521,7.7521,7.6275,7.6666,591200.0],["2012-08-24",7.6559,7.8838,7.6381,7.8482,716000.0],["2012-08-27",7.8376,7.8767,7.7984,7.8411,473400.0],["2012-08-28",7.9123,7.923,7.7806,7.7913,845200.0],["2012-08-29",7.7806,7.7877,7.6417,7.7094,620000.0],["2012-08-30",7.6559,7.7592,7.6097,7.7592,854600.0],["2012-08-31",7.8055,7.8162,7.6987,7.7913,1479000.0],["2012-09-04",7.7628,7.9551,7.7094,7.834,1569400.0],["2012-09-05",7.8696,7.8981,7.7592,7.8304,556200.0],["2012-09-06",7.8126,7.9159,7.7948,7.8981,576800.0],["2012-09-07",8.0227,8.0761,7.9373,7.9836,889400.0],["2012-09-10",7.8411,7.9657,7.8269,7.8981,1179600.0],["2012-09-11",7.9195,7.98,7.8981,7.9337,1000200.0],["2012-09-12",8.0441,8.1046,8.0049,8.0833,1996200.0],["2012-09-13",8.0512,8.2186,8.012,8.1865,946800.0],["2012-09-14",8.0833,8.2577,7.9622,8.0156,2005800.0],["2012-09-17",7.8803,7.9444,7.8625,7.8767,892000.0],["2012-09-18",7.9195,7.9373,7.8554,7.8945,1585800.0],["2012-09-19",8.1865,8.2293,8.0085,8.1509,2874600.0],["2012-09-20",8.0939,8.1082,8.0049,8.012,2435600.0],["2012-09-21",8.069,8.0761,8.0014,8.0014,1348400.0],["2012-09-24",8.012,8.0192,7.9123,7.9586,2661200.0],["2012-09-25",8.0014,8.0334,7.8945,7.9017,899400.0],["2012-09-26",7.8447,7.9907,7.8162,7.9693,5233400.0],["2012-09-27",7.9978,8.0192,7.9123,7.9907,939600.0],["2012-09-28",7.9907,8.0263,7.8696,7.9444,2697200.0],["2012-10-01",7.9729,8.0227,7.9586,8.012,4965600.0],["2012-10-02",8.0298,8.0939,7.98,8.069,2706200.0],["2012-10-03",8.069,8.0975,8.0049,8.0227,650400.0],["2012-10-04",8.0548,8.0797,7.9764,8.0476,1677000.0],["2012-10-05",8.0761,8.158,8.0476,8.0975,1157200.0],["2012-10-08",8.0583,8.1117,8.0014,8.0655,469000.0],["2012-10-09",8.0761,8.0975,7.9907,7.9978,1407600.0],["2012-10-10",8.0334,8.0476,7.8732,7.8803,676000.0],["2012-10-11",7.9088,8.0298,7.8945,7.9515,996200.0],["2012-10-12",7.9586,7.98,7.8625,7.8767,246800.0],["2012-10-15",7.6666,7.7272,7.485,7.5028,1461000.0],["2012-10-16",7.3996,7.4779,7.307,7.3818,1557400.0],["2012-10-17",7.4672,7.5883,7.3996,7.4886,1064600.0],["2012-10-18",7.4779,7.5064,7.3248,7.4209,802000.0],["2012-10-19",7.4245,7.4601,7.2821,7.3212,543800.0],["2012-10-22",7.3105,7.4423,7.2215,7.4174,1560400.0],["2012-10-23",7.2251,7.4316,7.2037,7.3711,1444200.0],["2012-10-24",7.5064,7.5776,7.4387,7.4423,1400400.0],["2012-10-25",7.5954,7.5954,7.4957,7.5349,1084400.0],["2012-10-26",7.4459,7.4601,7.3533,7.4245,574800.0],["2012-10-31",7.5954,7.6168,7.339,7.4174,1176600.0],["2012-11-01",7.4957,7.5349,7.4316,7.4494,657600.0],["2012-11-02",7.4494,7.4672,7.3533,7.3818,343800.0],["2012-11-05",7.3711,7.4245,7.3426,7.3568,574600.0],["2012-11-06",7.3996,7.4921,7.3568,7.4565,707200.0],["2012-11-07",7.5491,7.5705,7.4245,7.5456,943600.0],["2012-11-08",7.6559,7.6738,7.5776,7.6168,1198400.0],["2012-11-09",7.6168,7.6524,7.5491,7.5954,790800.0],["2012-11-12",7.6524,7.7129,7.6275,7.6524,901000.0],["2012-11-13",7.6132,7.6631,7.4637,7.4993,699400.0],["2012-11-14",7.5028,7.5028,7.3355,7.4209,496800.0],["2012-11-15",7.4067,7.4423,7.2999,7.3497,283000.0],["2012-11-16",7.4423,7.4815,7.2963,7.3889,679000.0],["2012-11-19",7.4815,7.5064,7.4245,7.4743,518600.0],["2012-11-20",7.4459,7.5384,7.3034,7.5349,275000.0],["2012-11-21",7.4743,7.5135,7.3319,7.4067,860600.0],["2012-11-23",7.4387,7.51,7.4245,7.4886,165000.0],["2012-11-26",7.51,7.6987,7.5028,7.6844,587800.0],["2012-11-27",7.6773,7.7022,7.4637,7.4993,730400.0],["2012-11-28",7.5242,7.6488,7.4708,7.6488,871600.0],["2012-11-29",7.6132,7.6275,7.5135,7.5384,826400.0],["2012-11-30",7.4423,7.4672,7.2999,7.3212,1185200.0],["2012-12-03",7.4494,7.4957,7.3746,7.4031,774000.0],["2012-12-04",7.485,7.4957,7.3604,7.3924,559400.0],["2012-12-05",7.4886,7.5527,7.4245,7.5384,1798200.0],["2012-12-06",7.542,7.5954,7.51,7.5919,377800.0],["2012-12-07",7.5847,7.6061,7.5135,7.6025,344800.0],["2012-12-10",7.5634,7.5669,7.5028,7.5171,1101800.0],["2012-12-11",7.5278,7.5598,7.4886,7.5242,813000.0],["2012-12-12",7.4743,7.5064,7.4352,7.4672,457200.0],["2012-12-13",7.4743,7.5064,7.3889,7.4174,381400.0],["2012-12-14",7.4174,7.4281,7.3568,7.3604,427800.0],["2012-12-17",7.3818,7.4067,7.3497,7.3853,636000.0],["2012-12-18",7.4102,7.4743,7.3889,7.4672,2197800.0],["2012-12-19",7.51,7.6916,7.4779,7.6559,687600.0],["2012-12-20",7.6417,7.6987,7.5776,7.6987,918600.0],["2012-12-21",7.6346,7.8019,7.6097,7.777,2005800.0],["2012-12-24",7.7165,7.7628,7.6524,7.7272,180200.0],["2012-12-26",7.7557,7.7699,7.6773,7.688,476800.0],["2012-12-27",7.8019,7.891,7.7663,7.891,866800.0],["2012-12-28",7.866,8.0405,7.8269,7.9515,836800.0],["2012-12-31",7.9693,8.0192,7.8482,7.9337,729600.0],["2013-01-02",7.9586,8.0797,7.9088,8.0441,810200.0],["2013-01-03",7.9515,8.0049,7.8554,7.9622,757000.0],["2013-01-04",8.0085,8.1723,7.9907,8.1545,656400.0],["2013-01-07",8.1758,8.2186,8.1367,8.1936,766000.0],["2013-01-08",8.2043,8.2364,8.158,8.2008,532000.0],["2013-01-09",8.2008,8.2293,8.1509,8.1901,516800.0],["2013-01-10",8.1794,8.1972,8.069,8.1509,510000.0],["2013-01-11",8.1652,8.1687,8.1046,8.1509,326000.0],["2013-01-14",8.1189,8.1438,8.0014,8.1046,577600.0],["2013-01-15",8.0583,8.126,8.0476,8.0975,353600.0],["2013-01-16",8.012,8.0726,7.9942,8.0298,346200.0],["2013-01-17",8.0405,8.0975,7.9907,8.0049,588000.0],["2013-01-18",7.9836,8.0548,7.8981,8.0085,931800.0],["2013-01-22",7.9586,7.9871,7.8874,7.9622,663200.0],["2013-01-23",7.9479,8.1367,7.9337,8.1117,536000.0],["2013-01-24",8.0939,8.1117,7.9337,8.0298,657000.0],["2013-01-25",8.0726,8.2257,8.0405,8.1972,870200.0],["2013-01-28",8.2257,8.3681,8.215,8.3361,687000.0],["2013-01-29",8.45,8.6672,8.4144,8.6494,1143000.0],["2013-01-30",8.5604,8.7741,8.5106,8.7278,1654400.0],["2013-01-31",8.6494,8.7313,8.5569,8.5818,525000.0],["2013-02-01",8.4999,8.7385,8.4821,8.7064,820000.0],["2013-02-04",8.6566,8.6566,8.5426,8.5569,441800.0],["2013-02-05",8.5996,8.653,8.5533,8.596,816800.0],["2013-02-06",8.5177,8.6601,8.45,8.5925,984800.0],["2013-02-07",8.6993,8.767,8.5925,8.7242,525200.0],["2013-02-08",8.742,8.9129,8.71,8.8417,778800.0],["2013-02-11",8.856,8.888,8.6815,8.7207,181600.0],["2013-02-12",8.7634,8.7634,8.6744,8.7135,151200.0],["2013-02-13",8.7741,8.9806,8.7527,8.9664,735000.0],["2013-02-14",8.9308,9.0554,8.8987,9.0518,851600.0],["2013-02-15",8.9592,9.0376,8.9129,8.9165,727200.0],["2013-02-19",8.9379,8.9984,8.9236,8.9628,399000.0],["2013-02-20",9.0732,9.18,9.0696,9.1551,907400.0],["2013-02-21",9.3901,9.5219,9.294,9.4435,1304800.0],["2013-02-22",9.4506,9.5183,9.3723,9.4827,806400.0],["2013-02-25",9.4471,9.472,9.294,9.2975,812600.0],["2013-02-26",9.2619,9.3082,9.1195,9.2156,951200.0],["2013-02-27",9.3225,9.3367,9.2619,9.2868,558000.0],["2013-02-28",9.3893,9.4109,9.2739,9.3749,1050800.0],["2013-03-01",9.2234,9.2594,9.1837,9.2486,1030000.0],["2013-03-04",9.2594,9.2919,9.1873,9.2666,1567800.0],["2013-03-05",9.3496,9.3785,9.2991,9.3135,1237200.0],["2013-03-06",9.3388,9.3496,9.1837,9.2342,887400.0],["2013-03-07",9.2594,9.2594,9.0466,9.1188,1044600.0],["2013-03-08",9.2089,9.2486,9.144,9.1729,780200.0],["2013-03-11",9.2089,9.2089,8.9925,9.0286,623600.0],["2013-03-12",8.9817,9.2666,8.9564,9.1873,725000.0],["2013-03-13",9.2775,9.2775,9.1296,9.1729,785200.0],["2013-03-14",9.1729,9.2053,9.0971,9.1188,322800.0],["2013-03-15",9.1296,9.1296,9.0286,9.0899,446200.0],["2013-03-18",9.0574,9.1548,9.0178,9.1224,763000.0],["2013-03-19",9.1729,9.2053,9.0899,9.1512,581800.0],["2013-03-20",9.1368,9.1656,9.0755,9.1151,859600.0],["2013-03-21",9.1007,9.1476,8.9673,8.9889,1525600.0],["2013-03-22",8.9492,8.9817,8.8843,8.9348,648200.0],["2013-03-25",8.9095,9.025,8.8843,8.9564,785400.0],["2013-03-26",8.924,9.043,8.924,8.9961,397200.0],["2013-03-27",8.9673,9.1007,8.9276,9.0827,386200.0],["2013-03-28",9.0755,9.1729,9.0538,9.1548,1391200.0],["2013-04-01",9.1548,9.1548,9.0683,9.126,307200.0],["2013-04-02",9.1801,9.2522,9.0971,9.1873,784600.0],["2013-04-03",9.1476,9.1981,9.1007,9.1332,837000.0],["2013-04-04",9.162,9.1656,9.0502,9.0971,583200.0],["2013-04-05",9.0141,9.1115,8.9564,9.0899,677600.0],["2013-04-08",9.1151,9.1188,8.9745,9.0683,840600.0],["2013-04-09",9.1656,9.346,9.144,9.2775,666600.0],["2013-04-10",9.3027,9.4903,9.3027,9.4578,707800.0],["2013-04-11",9.465,9.4903,9.3676,9.4398,423600.0],["2013-04-12",9.4362,9.4903,9.3171,9.447,683400.0],["2013-04-15",9.3207,9.4362,9.1945,9.2161,1092000.0],["2013-04-16",9.2414,9.3929,9.227,9.3712,781400.0],["2013-04-17",9.3568,9.3893,9.1512,9.2847,687400.0],["2013-04-18",9.4217,9.5949,9.3929,9.5624,1084200.0],["2013-04-19",9.6129,9.667,9.5408,9.5913,672800.0],["2013-04-22",9.3857,9.5047,9.3749,9.429,1331600.0],["2013-04-23",9.4578,9.7356,9.429,9.6454,670600.0],["2013-04-24",9.7211,9.8149,9.6562,9.7933,401600.0],["2013-04-25",9.7464,9.7897,9.6201,9.7284,1063200.0],["2013-04-26",9.667,9.7428,9.6021,9.6201,448200.0],["2013-04-29",9.6634,9.7139,9.5552,9.5732,1640800.0],["2013-04-30",9.5913,9.6526,9.5913,9.6201,1810000.0],["2013-05-01",9.6526,9.6526,9.5191,9.5372,328000.0],["2013-05-02",9.6093,9.631,9.4867,9.5336,866200.0],["2013-05-03",9.6237,9.7356,9.5444,9.5444,884600.0],["2013-05-06",9.6165,9.6454,9.5083,9.6165,631800.0],["2013-05-07",9.6562,9.8113,9.6562,9.7752,1138600.0],["2013-05-08",9.8185,9.8402,9.6742,9.7428,632400.0],["2013-05-09",9.7933,9.8618,9.6382,9.6779,533000.0],["2013-05-10",9.6382,9.8474,9.5588,9.7969,1025200.0],["2013-05-13",9.8077,9.8654,9.7572,9.7969,913200.0],["2013-05-14",9.7536,9.8979,9.7284,9.7825,712600.0],["2013-05-15",9.8366,9.8798,9.7356,9.7933,1087200.0],["2013-05-16",9.7103,9.75,9.6057,9.732,587800.0],["2013-05-17",9.7897,9.9123,9.7428,9.8221,614800.0],["2013-05-20",9.7861,9.8943,9.7572,9.8762,455000.0],["2013-05-21",9.8546,9.869,9.6779,9.7825,947000.0],["2013-05-22",9.732,9.8149,9.6634,9.6779,998400.0],["2013-05-23",9.649,9.667,9.5444,9.6274,533400.0],["2013-05-24",9.5949,9.5949,9.4145,9.5372,391400.0],["2013-05-28",9.6237,9.649,9.4867,9.5227,321400.0],["2013-05-29",9.4109,9.5264,9.2342,9.2378,782800.0],["2013-05-30",9.2161,9.3857,9.1981,9.2125,238400.0],["2013-05-31",9.1007,9.1296,8.9348,9.1007,1212400.0],["2013-06-03",9.0466,9.1476,8.9348,9.1368,723200.0],["2013-06-04",9.1548,9.1909,8.9636,9.025,510000.0],["2013-06-05",9.1404,9.2919,8.9889,9.0178,542400.0],["2013-06-06",9.0069,9.1115,8.9384,9.0502,509600.0],["2013-06-07",8.8518,8.9709,8.7689,8.7941,624000.0],["2013-06-10",8.7977,9.0105,8.7292,8.924,1014400.0],["2013-06-11",8.6065,8.8951,8.4262,8.7761,914200.0],["2013-06-12",8.8699,8.8699,8.6138,8.6318,675600.0],["2013-06-13",8.6354,8.6751,8.5849,8.5921,848400.0],["2013-06-14",8.6138,8.6787,8.5993,8.639,554800.0],["2013-06-17",8.5993,8.6643,8.4226,8.5452,907800.0],["2013-06-18",8.5452,8.6065,8.4767,8.5236,446800.0],["2013-06-19",8.5019,8.5128,8.2603,8.2711,724200.0],["2013-06-20",8.0186,8.134,7.9392,8.033,3142200.0],["2013-06-21",8.0691,8.1196,7.932,8.0402,764000.0],["2013-06-24",7.9356,7.9609,7.7553,7.9032,693200.0],["2013-06-25",8.0474,8.0474,7.8563,8.0006,562200.0],["2013-06-26",8.1665,8.4118,8.152,8.4082,709000.0],["2013-06-27",8.5092,8.7653,8.4947,8.7328,949000.0],["2013-06-28",8.6318,8.6967,8.556,8.6354,1315800.0],["2013-07-01",8.5633,8.639,8.5019,8.5849,455800.0],["2013-07-02",8.5669,8.639,8.4298,8.4803,1020000.0],["2013-07-03",8.4767,8.4767,8.3685,8.4262,873200.0],["2013-07-05",8.3468,8.4514,8.2242,8.2675,784600.0],["2013-07-08",8.3072,8.336,8.253,8.2603,774200.0],["2013-07-09",8.2783,8.3324,8.2675,8.2819,246400.0],["2013-07-10",8.3035,8.419,8.2747,8.336,620200.0],["2013-07-11",8.4226,8.5741,8.336,8.5741,975200.0],["2013-07-12",8.4587,8.5597,8.4406,8.538,760400.0],["2013-07-15",8.5019,8.6931,8.4767,8.6643,794800.0],["2013-07-16",8.6534,8.6606,8.4514,8.4839,835000.0],["2013-07-17",8.5669,8.6859,8.5488,8.6751,614000.0],["2013-07-18",8.6534,8.7364,8.5993,8.7184,444800.0],["2013-07-19",8.6715,8.6895,8.5669,8.6065,347800.0],["2013-07-22",8.6065,8.7256,8.5597,8.7003,830200.0],["2013-07-23",8.7869,8.8085,8.6895,8.7617,380800.0],["2013-07-24",8.7544,8.7725,8.5705,8.657,252000.0],["2013-07-25",8.6174,8.7148,8.5705,8.7112,278000.0],["2013-07-26",8.6931,8.722,8.5705,8.6462,169600.0],["2013-07-29",8.6823,8.6895,8.5128,8.5921,1330200.0],["2013-07-30",8.621,8.621,8.4983,8.5092,325400.0],["2013-07-31",8.4839,8.5308,8.4082,8.4839,1136800.0],["2013-08-01",8.7869,8.8194,8.4803,8.5055,1042000.0],["2013-08-02",8.5236,8.7039,8.4983,8.6715,516200.0],["2013-08-05",8.7184,8.7256,8.6318,8.6715,435800.0],["2013-08-06",8.639,8.657,8.52,8.5705,553200.0],["2013-08-07",8.4911,8.5885,8.4623,8.4875,595400.0],["2013-08-08",8.5532,8.6811,8.4072,8.5934,469000.0],["2013-08-09",8.619,8.7943,8.5861,8.7249,442600.0],["2013-08-12",8.7979,8.8637,8.6117,8.6446,434600.0],["2013-08-13",8.6409,8.692,8.5131,8.6007,519200.0],["2013-08-14",8.5386,8.6445,8.4145,8.4364,548800.0],["2013-08-15",8.2684,8.283,8.1807,8.2392,673800.0],["2013-08-16",8.199,8.2246,8.02,8.0383,648600.0],["2013-08-19",7.9872,8.0273,7.8009,7.8119,798400.0],["2013-08-20",7.8265,7.9762,7.8046,7.8228,617400.0],["2013-08-21",7.8995,8.0018,7.8046,7.8447,378400.0],["2013-08-22",7.9105,8.0529,7.8776,7.9653,538000.0],["2013-08-23",8.0785,8.4181,8.0748,8.3779,638600.0],["2013-08-26",8.3706,8.3706,8.1844,8.2063,286800.0],["2013-08-27",8.1369,8.1369,7.852,8.0018,906800.0],["2013-08-28",7.9872,8.1844,7.9141,8.0785,740600.0],["2013-08-29",8.0858,8.1771,7.9799,8.0602,331800.0],["2013-08-30",8.1406,8.1588,7.8849,8.0018,1433600.0],["2013-09-03",8.115,8.1844,8.02,8.0639,369000.0],["2013-09-04",8.0456,8.1807,8.0346,8.1552,443000.0],["2013-09-05",8.1479,8.3962,8.1259,8.3779,620800.0],["2013-09-06",8.5277,8.6299,8.4729,8.608,783000.0],["2013-09-09",8.6044,8.9915,8.6044,8.9732,867000.0],["2013-09-10",9.0134,9.1924,8.9952,9.0901,1024400.0],["2013-09-11",9.0317,9.0317,8.8491,8.9148,1038200.0],["2013-09-12",8.9769,8.9769,8.7651,8.7833,630600.0],["2013-09-13",8.8856,8.9623,8.8308,8.9477,504000.0],["2013-09-16",9.1084,9.1193,8.8965,8.9112,245600.0],["2013-09-17",9.0792,9.0792,8.8929,8.9659,590800.0],["2013-09-18",9.0134,9.3969,8.9258,9.3969,833600.0],["2013-09-19",9.3932,9.5357,9.2471,9.5064,689600.0],["2013-09-20",9.5101,9.6051,9.2435,9.2837,592400.0],["2013-09-23",9.291,9.448,9.2289,9.4188,427800.0],["2013-09-24",9.4224,9.5247,9.3458,9.4553,965400.0],["2013-09-25",9.4407,9.4444,9.0974,9.1449,968200.0],["2013-09-26",9.1339,9.1595,8.9842,9.0171,816200.0],["2013-09-27",9.0061,9.0463,8.9331,8.955,666800.0],["2013-09-30",9.1047,9.1522,8.9258,8.9805,1190200.0],["2013-10-01",9.1084,9.3238,9.0353,9.3165,736000.0],["2013-10-02",9.3092,9.5649,9.3092,9.5539,724000.0],["2013-10-03",9.5211,9.5612,9.3859,9.4663,558800.0],["2013-10-04",9.4078,9.5101,9.4078,9.4882,268800.0],["2013-10-07",9.4626,9.5941,9.4553,9.5064,212000.0],["2013-10-08",9.5758,9.627,9.3677,9.4042,490600.0],["2013-10-09",9.4517,9.6562,9.4005,9.6233,1269200.0],["2013-10-10",9.6671,9.7219,9.5722,9.6781,450200.0],["2013-10-11",9.6014,9.8351,9.5685,9.8315,507400.0],["2013-10-14",9.7073,9.963,9.6818,9.9009,315600.0],["2013-10-15",9.7804,9.879,9.6854,9.8388,799800.0],["2013-10-16",9.9082,10.0324,9.8863,9.9337,396600.0],["2013-10-17",9.9264,9.963,9.8205,9.9009,327200.0],["2013-10-18",9.9337,10.0177,9.8753,9.8863,350200.0],["2013-10-21",10.0068,10.1127,9.9082,10.1127,464000.0],["2013-10-22",10.0506,10.204,10.0433,10.1273,251200.0],["2013-10-23",10.109,10.12,9.9812,10.0068,339400.0],["2013-10-24",9.9666,9.9849,9.7913,9.8899,453600.0],["2013-10-25",9.9337,9.9374,9.784,9.857,314000.0],["2013-10-28",9.8534,9.9155,9.7913,9.8461,239800.0],["2013-10-29",9.8497,9.9739,9.795,9.9666,351200.0],["2013-10-30",9.963,10.0031,9.8936,9.9812,344800.0],["2013-10-31",9.9337,9.952,9.7256,9.7256,427000.0],["2013-11-01",9.7621,9.8644,9.6671,9.7804,579400.0],["2013-11-04",9.6854,9.7402,9.6051,9.7073,439600.0],["2013-11-05",9.532,9.5576,9.4078,9.4188,413000.0],["2013-11-06",9.4553,9.5138,9.4151,9.5028,443600.0],["2013-11-07",9.4042,9.4115,9.1011,9.1157,638400.0],["2013-11-08",8.9988,9.0536,8.8564,9.0025,391600.0],["2013-11-11",9.0609,9.1303,9.0463,9.112,230200.0],["2013-11-12",9.0865,9.1668,8.9988,9.1631,518800.0],["2013-11-13",9.0536,9.1449,9.0171,9.1376,504200.0],["2013-11-14",9.1522,9.3129,9.112,9.2691,750000.0],["2013-11-15",9.3275,9.5101,9.123,9.448,375000.0],["2013-11-18",9.4407,9.5284,9.3567,9.4699,711400.0],["2013-11-19",9.5028,9.5284,9.3458,9.375,472800.0],["2013-11-20",9.3567,9.4444,9.2581,9.3129,224400.0],["2013-11-21",9.2764,9.2873,9.2106,9.2471,458000.0],["2013-11-22",9.2252,9.3348,9.1851,9.3165,273400.0],["2013-11-25",9.291,9.291,9.1412,9.1595,382200.0],["2013-11-26",9.1668,9.2691,9.1157,9.2545,398000.0],["2013-11-27",9.1924,9.1997,9.0755,9.1193,388800.0],["2013-11-29",9.039,9.0645,8.9842,9.0426,352200.0],["2013-12-02",8.8965,8.9477,8.8199,8.8856,1444000.0],["2013-12-03",8.787,8.8199,8.5898,8.7468,891800.0],["2013-12-04",8.6555,8.776,8.4802,8.5496,790800.0],["2013-12-05",8.4839,8.6409,8.4473,8.5825,519000.0],["2013-12-06",8.7505,8.8746,8.7249,8.7687,366200.0],["2013-12-09",8.7979,8.8418,8.7614,8.8162,784000.0],["2013-12-10",8.8418,8.9039,8.776,8.776,724600.0],["2013-12-11",8.7322,8.7322,8.5532,8.5642,592400.0],["2013-12-12",8.6555,8.6847,8.5679,8.6299,551200.0],["2013-12-13",8.7797,8.7833,8.5277,8.5496,644200.0],["2013-12-16",8.7687,8.8454,8.6884,8.7066,420600.0],["2013-12-17",8.8892,8.9623,8.8125,8.8345,587600.0],["2013-12-18",8.7578,8.8746,8.5971,8.8162,527600.0],["2013-12-19",8.6665,8.7505,8.5971,8.6957,416000.0],["2013-12-20",8.6336,8.6811,8.5569,8.5606,973400.0],["2013-12-23",8.6117,8.6628,8.5788,8.6519,623600.0],["2013-12-24",8.6628,8.7687,8.608,8.7432,131600.0],["2013-12-26",8.7286,8.7541,8.6592,8.7249,401800.0],["2013-12-27",8.6409,8.7687,8.608,8.7687,595200.0],["2013-12-30",8.7359,8.776,8.6482,8.7139,417000.0],["2013-12-31",8.7578,8.7578,8.5496,8.6372,944600.0],["2014-01-02",8.4912,8.5094,8.3341,8.3451,337400.0],["2014-01-03",8.3013,8.3889,8.2647,8.3706,476000.0],["2014-01-06",8.2574,8.2976,8.1807,8.2392,500600.0],["2014-01-07",8.3232,8.3597,8.2099,8.2939,618000.0],["2014-01-08",8.3013,8.3524,8.2538,8.2574,370000.0],["2014-01-09",8.2574,8.2647,8.0931,8.1771,313200.0],["2014-01-10",8.1588,8.3853,8.1552,8.3524,564400.0],["2014-01-13",8.3597,8.4181,8.199,8.2209,445800.0],["2014-01-14",8.3414,8.451,8.3268,8.4145,304400.0],["2014-01-15",8.3889,8.4218,8.2428,8.2465,526000.0],["2014-01-16",8.4291,8.4656,8.2757,8.3122,424800.0],["2014-01-17",8.3049,8.3195,8.1844,8.2063,499600.0],["2014-01-21",8.3086,8.3487,8.2392,8.3013,501600.0],["2014-01-22",8.2939,8.3779,8.2538,8.3414,492200.0],["2014-01-23",8.3013,8.3232,8.0858,8.1406,487600.0],["2014-01-24",8.0639,8.1333,7.958,7.9616,858400.0],["2014-01-27",7.9543,7.9726,7.8009,7.8192,1027200.0],["2014-01-28",7.8813,8.0091,7.8703,7.958,1394200.0],["2014-01-29",7.9689,8.0602,7.8886,7.9835,495200.0],["2014-01-30",8.1625,8.1844,7.9908,8.0639,515200.0],["2014-01-31",7.9726,8.1004,7.9616,8.0529,709000.0],["2014-02-03",7.8995,7.9287,7.7023,7.7023,753800.0],["2014-02-04",7.9032,7.9981,7.8155,7.936,515800.0],["2014-02-05",7.8593,7.8776,7.611,7.6658,1036400.0],["2014-02-06",7.7863,8.1844,7.768,8.1734,1107400.0],["2014-02-07",8.1698,8.2392,7.9433,7.9799,1217400.0],["2014-02-10",7.947,7.9762,7.7498,7.7754,508600.0],["2014-02-11",7.7315,7.9799,7.7206,7.9433,586000.0],["2014-02-12",7.9653,8.0054,7.7644,7.8192,314200.0],["2014-02-13",7.6585,7.8593,7.6585,7.8411,330800.0],["2014-02-14",7.79,7.9543,7.779,7.8703,310000.0],["2014-02-18",7.958,8.0054,7.8813,7.8995,518600.0],["2014-02-19",7.947,8.0493,7.8813,7.9689,679200.0],["2014-02-20",7.9908,8.0858,7.9506,7.9872,551200.0],["2014-02-21",8.0493,8.2246,8.042,8.1369,559600.0],["2014-02-24",8.188,8.2319,8.126,8.1479,501800.0],["2014-02-25",8.1442,8.1734,8.0456,8.0675,410200.0],["2014-02-26",8.1625,8.2026,8.0529,8.1552,447600.0],["2014-02-27",8.2399,8.5028,8.2399,8.4916,674000.0],["2014-02-28",8.3843,8.4139,8.2029,8.2547,1136600.0],["2014-03-03",8.1844,8.3103,8.0437,8.2214,465800.0],["2014-03-04",8.3066,8.425,8.0956,8.103,780400.0],["2014-03-05",8.0882,8.2547,8.0586,8.1955,820000.0],["2014-03-06",8.2436,8.3658,8.2325,8.2881,527200.0],["2014-03-07",8.2807,8.4176,8.1659,8.214,818800.0],["2014-03-10",8.2029,8.2029,8.1104,8.1659,819000.0],["2014-03-11",8.2473,8.2733,7.9993,8.0437,568600.0],["2014-03-12",8.0067,8.0808,7.9734,8.066,431400.0],["2014-03-13",8.1474,8.1622,7.9142,7.929,319600.0],["2014-03-14",7.8809,7.966,7.8698,7.8846,434600.0],["2014-03-17",7.9142,8.0326,7.8809,7.9364,370000.0],["2014-03-18",7.8846,8.1363,7.8735,8.1141,635200.0],["2014-03-19",8.0771,8.4324,8.0697,8.277,1025000.0],["2014-03-20",8.2584,8.4028,8.1067,8.3732,850600.0],["2014-03-21",8.3769,8.5768,8.3399,8.5176,2632600.0],["2014-03-24",8.525,8.6138,8.3288,8.4657,1325200.0],["2014-03-25",8.5805,8.6434,8.5361,8.5916,1022600.0],["2014-03-26",8.6693,8.736,8.4991,8.5213,1093000.0],["2014-03-27",8.6952,9.0321,8.6656,8.8877,1192000.0],["2014-03-28",8.9618,9.1913,8.847,8.9321,972400.0],["2014-03-31",8.9284,8.9359,8.8433,8.9173,821000.0],["2014-04-01",8.9803,9.0876,8.9284,9.0506,531200.0],["2014-04-02",9.0654,9.2875,9.0432,9.2357,765000.0],["2014-04-03",9.2431,9.2616,8.9321,8.9951,1314000.0],["2014-04-04",9.2431,9.3319,9.0913,9.1246,771800.0],["2014-04-07",9.2764,9.4245,9.2209,9.4023,674000.0],["2014-04-08",9.4985,9.5614,9.3134,9.3838,943600.0],["2014-04-09",9.3023,9.517,9.2209,9.443,982400.0],["2014-04-10",9.4282,9.4615,9.3356,9.4097,628600.0],["2014-04-11",9.3208,9.5651,9.2986,9.4948,800000.0],["2014-04-14",9.5281,9.5355,9.3986,9.4578,1067600.0],["2014-04-15",9.3801,9.3949,9.158,9.2283,956400.0],["2014-04-16",9.3208,9.3949,9.2394,9.343,849600.0],["2014-04-17",9.3467,9.4948,9.3097,9.443,713200.0],["2014-04-21",9.443,9.4837,9.3356,9.4208,157000.0],["2014-04-22",9.3504,9.4097,9.3023,9.3504,656200.0],["2014-04-23",9.3689,9.3801,9.2431,9.3504,1179600.0],["2014-04-24",9.3763,9.3763,9.1542,9.3023,505600.0],["2014-04-25",9.3171,9.3171,9.1617,9.2357,686400.0],["2014-04-28",9.1913,9.2431,9.1357,9.2209,481400.0],["2014-04-29",9.2875,9.4356,9.2357,9.2616,824000.0],["2014-04-30",9.232,9.2875,9.1654,9.2135,258000.0],["2014-05-01",9.2246,9.2949,9.1839,9.2468,164400.0],["2014-05-02",9.2801,9.5318,9.2542,9.517,796200.0],["2014-05-05",9.3356,9.5022,9.3319,9.406,737600.0],["2014-05-06",9.4948,9.7169,9.4763,9.6355,452000.0],["2014-05-07",9.6836,9.7169,9.5022,9.6392,533800.0],["2014-05-08",9.7021,9.7465,9.4615,9.5022,492800.0],["2014-05-09",9.4837,9.4948,9.3504,9.3986,510800.0],["2014-05-12",9.517,9.5725,9.4578,9.5614,539400.0],["2014-05-13",9.4948,9.517,9.4245,9.4874,422000.0],["2014-05-14",9.5318,9.7909,9.5281,9.691,693400.0],["2014-05-15",9.591,9.6096,9.443,9.48,696800.0],["2014-05-16",9.6096,9.6096,9.3615,9.3801,569000.0],["2014-05-19",9.132,9.1468,8.9766,9.0025,961400.0],["2014-05-20",9.0136,9.0765,8.8359,8.9025,512200.0],["2014-05-21",8.8618,8.9321,8.8322,8.9136,1125400.0],["2014-05-22",9.0469,9.0617,8.9173,9.0173,1003000.0],["2014-05-23",8.9914,9.0432,8.8729,8.9284,300000.0],["2014-05-27",8.9581,8.9766,8.6989,8.7063,611200.0],["2014-05-28",8.7989,8.8581,8.6693,8.7915,424200.0],["2014-05-29",8.8174,8.9284,8.773,8.8914,528200.0],["2014-05-30",8.8174,8.9544,8.7915,8.9359,1498600.0],["2014-06-02",8.7878,8.7989,8.6175,8.6952,494200.0],["2014-06-03",8.7434,8.7989,8.6804,8.7545,901000.0],["2014-06-04",8.7545,8.7619,8.6064,8.6471,695600.0],["2014-06-05",8.7286,8.7619,8.599,8.6397,278400.0],["2014-06-06",8.9025,8.9025,8.7026,8.7619,535600.0],["2014-06-09",8.8211,9.0543,8.7989,9.0099,438800.0],["2014-06-10",8.9988,9.0173,8.8877,8.9581,556800.0],["2014-06-11",8.9988,9.0025,8.8211,8.847,479200.0],["2014-06-12",8.8322,8.847,8.7915,8.8285,179600.0],["2014-06-13",8.8692,8.8914,8.7397,8.7508,391400.0],["2014-06-16",8.7989,8.8285,8.6619,8.7063,328000.0],["2014-06-17",8.6804,8.6841,8.5842,8.6693,289800.0],["2014-06-18",8.6952,8.9247,8.5953,8.8914,527800.0],["2014-06-19",8.8803,8.9173,8.773,8.7989,129200.0],["2014-06-20",8.8359,8.921,8.7693,8.9099,329200.0],["2014-06-23",8.9284,9.0025,8.847,8.947,288600.0],["2014-06-24",8.9766,9.0913,8.9507,8.9507,639600.0],["2014-06-25",8.9988,9.0432,8.8544,8.9099,396800.0],["2014-06-26",8.9692,8.9692,8.8396,8.884,205400.0],["2014-06-27",8.8359,8.9173,8.7989,8.9173,483000.0],["2014-06-30",8.8877,8.8877,8.7249,8.736,443800.0],["2014-07-01",8.7434,8.7656,8.6027,8.6952,892000.0],["2014-07-02",8.5694,8.636,8.462,8.5102,822800.0],["2014-07-03",8.4472,8.5916,8.4324,8.5916,493600.0],["2014-07-07",8.6434,8.6582,8.5583,8.5879,300400.0],["2014-07-08",8.6582,8.6656,8.5509,8.5768,293200.0],["2014-07-09",8.5916,8.6878,8.5731,8.6582,170000.0],["2014-07-10",8.6027,8.6656,8.5583,8.6582,321200.0],["2014-07-11",8.6619,8.7434,8.6286,8.6804,384400.0],["2014-07-14",8.7841,8.884,8.7804,8.8544,421600.0],["2014-07-15",8.8433,8.8988,8.7804,8.8692,462600.0],["2014-07-16",8.9396,8.9618,8.6989,8.7471,501200.0],["2014-07-17",8.7508,8.7508,8.5139,8.5805,678000.0],["2014-07-18",8.8729,8.8729,8.736,8.7545,585000.0],["2014-07-21",8.8063,8.9655,8.7508,8.9396,576400.0],["2014-07-22",9.0173,9.1728,9.0099,9.0728,585800.0],["2014-07-23",8.9692,8.9914,8.8692,8.9247,323200.0],["2014-07-24",8.9062,9.0284,8.8914,8.9766,619200.0],["2014-07-25",8.9136,8.9803,8.8766,8.9359,554200.0],["2014-07-28",8.9359,8.9877,8.8359,8.9618,481200.0],["2014-07-29",8.9321,8.9433,8.773,8.8396,727800.0],["2014-07-30",8.8063,8.8766,8.6101,8.6952,679400.0],["2014-07-31",8.4991,8.6027,8.4139,8.4731,802200.0],["2014-08-01",8.4694,8.562,8.3362,8.3954,754800.0],["2014-08-04",8.4546,8.5065,8.3214,8.4954,864600.0],["2014-08-05",8.3769,8.462,8.277,8.3066,1047600.0],["2014-08-06",8.3436,8.388,8.2695,8.3399,804600.0],["2014-08-07",8.5213,8.6397,8.4324,8.4768,1202400.0],["2014-08-08",8.3991,8.5768,8.3103,8.5287,862200.0],["2014-08-11",8.6582,8.81,8.6582,8.8026,1158400.0],["2014-08-12",8.7767,8.9618,8.773,8.9433,1034200.0],["2014-08-13",9.0099,9.021,8.81,8.8359,960600.0],["2014-08-14",8.8892,9.0204,8.8892,8.9942,571200.0],["2014-08-15",9.1142,9.2042,9.0129,9.1705,750000.0],["2014-08-18",9.2417,9.3017,9.1517,9.2605,716400.0],["2014-08-19",9.2605,9.4293,9.2267,9.3768,556600.0],["2014-08-20",9.4105,9.4668,9.3505,9.3768,611000.0],["2014-08-21",9.4143,9.448,9.328,9.3918,535800.0],["2014-08-22",9.343,9.3918,9.2567,9.3055,330200.0],["2014-08-25",9.3618,9.4705,9.3242,9.4368,469600.0],["2014-08-26",9.5343,9.5418,9.3205,9.4143,1184600.0],["2014-08-27",9.418,9.4743,9.358,9.4668,406600.0],["2014-08-28",9.4405,9.4968,9.2792,9.3317,1075200.0],["2014-08-29",9.4818,9.6506,9.4218,9.6056,674400.0],["2014-09-02",9.2492,9.4593,9.2192,9.3768,1018400.0],["2014-09-03",9.4518,9.5643,9.4368,9.5305,603600.0],["2014-09-04",9.5455,9.598,9.4818,9.508,540400.0],["2014-09-05",9.5343,9.5718,9.463,9.5643,480000.0],["2014-09-08",9.5868,9.5943,9.2642,9.298,857000.0],["2014-09-09",9.1367,9.253,9.0429,9.1592,942200.0],["2014-09-10",9.103,9.133,8.9792,9.1067,1001200.0],["2014-09-11",9.1255,9.2342,9.0917,9.163,630400.0],["2014-09-12",8.8854,8.8892,8.6416,8.7391,1111600.0],["2014-09-15",8.7241,8.8104,8.5929,8.7204,753600.0],["2014-09-16",8.8104,9.103,8.7841,8.9717,846600.0],["2014-09-17",8.9829,8.9942,8.7016,8.7654,692400.0],["2014-09-18",8.5854,8.7279,8.4803,8.5741,935000.0],["2014-09-19",8.6941,8.6941,8.4391,8.4803,921000.0],["2014-09-22",8.3116,8.4203,8.2178,8.3228,898800.0],["2014-09-23",8.2328,8.3566,8.094,8.2103,864000.0],["2014-09-24",8.1278,8.4166,8.0603,8.3341,916200.0],["2014-09-25",8.2028,8.2665,8.049,8.0715,684400.0],["2014-09-26",8.034,8.3303,8.0078,8.2403,996200.0],["2014-09-29",7.899,8.0003,7.8915,7.9215,940800.0],["2014-09-30",7.899,7.9815,7.779,7.9215,1323600.0],["2014-10-01",7.8052,7.8502,7.5389,7.5614,1013400.0],["2014-10-02",7.4977,7.6214,7.3964,7.4977,1562600.0],["2014-10-03",7.4639,7.6027,7.4039,7.5727,1059800.0],["2014-10-06",8.4016,8.4466,8.0828,8.214,1946600.0],["2014-10-07",8.3903,8.4916,8.1053,8.1465,1068000.0],["2014-10-08",8.2966,8.3528,7.989,8.3003,943800.0],["2014-10-09",8.4353,8.4616,8.1353,8.154,827000.0],["2014-10-10",8.0265,8.1315,7.8727,7.884,704800.0],["2014-10-13",8.1878,8.3191,8.049,8.139,1084800.0],["2014-10-14",8.1765,8.2178,8.0115,8.0228,1006000.0],["2014-10-15",7.7565,7.7865,7.5052,7.6627,1586000.0],["2014-10-16",7.4339,7.6627,7.2089,7.5202,2115600.0],["2014-10-17",7.7039,7.9815,7.5877,7.9252,1419800.0],["2014-10-20",7.7377,7.794,7.6252,7.6777,557200.0],["2014-10-21",7.3701,7.5652,7.3514,7.4601,1738800.0],["2014-10-22",7.5089,7.5802,7.3814,7.4601,760400.0],["2014-10-23",7.2501,7.3776,7.1076,7.2051,1466600.0],["2014-10-24",7.3364,7.7114,7.2764,7.5464,1269400.0],["2014-10-27",6.9913,7.3701,6.9388,7.2501,1695400.0],["2014-10-28",7.5577,7.824,7.4826,7.7152,1483600.0],["2014-10-29",7.7977,7.869,7.5802,7.6477,874000.0],["2014-10-30",7.9252,7.974,7.779,7.9365,955000.0],["2014-10-31",7.8465,8.169,7.839,8.139,1438800.0],["2014-11-03",7.9215,7.9365,7.7152,7.7565,1248400.0],["2014-11-04",7.8202,7.9027,7.6702,7.824,1072800.0],["2014-11-05",7.7264,7.9515,7.6852,7.839,1152400.0],["2014-11-06",7.6102,7.6177,7.3851,7.4526,1018600.0],["2014-11-07",7.3964,7.5389,7.3514,7.5352,1060800.0],["2014-11-10",7.6814,7.6889,7.5089,7.5277,676600.0],["2014-11-11",7.5277,7.6177,7.4489,7.5839,1009000.0],["2014-11-12",7.7715,7.8652,7.6252,7.6364,715400.0],["2014-11-13",7.7114,7.7152,7.4601,7.5014,810800.0],["2014-11-14",7.4376,7.5014,7.3964,7.4151,716000.0],["2014-11-17",7.5164,7.5239,7.3814,7.4226,715200.0],["2014-11-18",7.5727,7.7039,7.5052,7.6664,846800.0],["2014-11-19",7.899,7.899,7.6252,7.869,1126000.0],["2014-11-20",7.869,7.9815,7.749,7.824,717400.0],["2014-11-21",8.004,8.3603,8.0003,8.3191,1277400.0],["2014-11-24",8.124,8.2028,7.9252,7.929,933200.0],["2014-11-25",8.1315,8.214,7.9777,8.0453,961400.0],["2014-11-26",8.1203,8.1578,8.0378,8.109,633800.0],["2014-11-28",8.0153,8.0415,7.869,7.959,573200.0],["2014-12-01",7.764,7.7715,7.4489,7.6402,1841000.0],["2014-12-02",7.6139,7.6402,7.4301,7.4977,1388000.0],["2014-12-03",7.6252,7.7602,7.5839,7.6702,918800.0],["2014-12-04",7.4301,7.4827,7.3776,7.4414,735400.0],["2014-12-05",7.3814,7.4601,7.2276,7.4076,646600.0],["2014-12-08",7.3476,7.3476,7.0926,7.1001,1032400.0],["2014-12-09",7.2013,7.3026,7.0738,7.2051,1488600.0],["2014-12-10",7.1863,7.2014,7.0176,7.0513,2519400.0],["2014-12-11",7.0476,7.1488,6.9951,7.0588,907400.0],["2014-12-12",7.0476,7.0551,6.8375,6.8863,872200.0],["2014-12-15",6.9088,6.9351,6.5675,6.8375,1355600.0],["2014-12-16",6.6425,6.8525,6.5412,6.6763,1506000.0],["2014-12-17",6.74,7.1638,6.7325,7.0963,1595400.0],["2014-12-18",7.1113,7.1976,7.0551,7.1301,702200.0],["2014-12-19",7.1226,7.2089,7.0963,7.1601,1789600.0],["2014-12-22",7.1301,7.3026,7.1151,7.2764,1122600.0],["2014-12-23",7.2051,7.2426,7.0626,7.1976,1583200.0],["2014-12-24",7.2164,7.2726,7.1676,7.2389,446600.0],["2014-12-26",7.2614,7.2764,7.1076,7.1901,716600.0],["2014-12-29",7.1263,7.2501,7.1151,7.1676,965800.0],["2014-12-30",7.3064,7.3326,7.1826,7.2464,824400.0],["2014-12-31",7.2201,7.2464,7.1188,7.1526,1014800.0],["2015-01-02",7.0851,7.0888,6.9388,6.9988,898000.0],["2015-01-05",6.8825,6.9013,6.785,6.785,1079800.0],["2015-01-06",6.8263,6.875,6.7813,6.8488,1446000.0],["2015-01-07",7.0813,7.1038,6.9613,7.0363,1070000.0],["2015-01-08",6.9613,7.1226,6.9275,7.0363,775200.0],["2015-01-09",6.9838,7.0888,6.9463,7.0776,977600.0],["2015-01-12",6.9463,6.9538,6.8113,6.8788,903400.0],["2015-01-13",6.9388,7.0813,6.9013,6.9913,682400.0],["2015-01-14",7.0851,7.1488,6.9876,7.1226,738800.0],["2015-01-15",7.1826,7.2089,6.9988,6.9988,549600.0],["2015-01-16",7.1676,7.3176,7.1526,7.2726,757000.0],["2015-01-20",7.2351,7.2839,7.1863,7.2801,604800.0],["2015-01-21",7.3626,7.6214,7.3589,7.5427,963800.0],["2015-01-22",7.7264,7.7264,7.5089,7.6627,1134000.0],["2015-01-23",7.6852,7.6927,7.5727,7.5877,756000.0],["2015-01-26",7.5427,7.5764,7.4714,7.5239,677200.0],["2015-01-27",7.4076,7.6702,7.3326,7.6664,1537400.0],["2015-01-28",7.5089,7.6289,7.4414,7.5239,1575800.0],["2015-01-29",7.5577,7.5952,7.4001,7.5802,786400.0],["2015-01-30",7.2614,7.4301,7.2576,7.3439,1139600.0],["2015-02-02",7.3364,7.5614,7.3364,7.5464,747000.0],["2015-02-03",7.4827,7.6289,7.4451,7.6214,1350800.0],["2015-02-04",7.3926,7.5352,7.3889,7.4714,1091200.0],["2015-02-05",7.4076,7.6552,7.4076,7.6477,1114600.0],["2015-02-06",7.4451,7.5914,7.4376,7.5614,1221800.0],["2015-02-09",7.4526,7.7002,7.4489,7.6477,1243800.0],["2015-02-10",7.4451,7.4714,7.3589,7.4564,791400.0],["2015-02-11",7.2314,7.2914,7.1113,7.2576,929000.0],["2015-02-12",7.4601,7.6027,7.4226,7.5914,544800.0],["2015-02-13",7.5539,7.6514,7.5239,7.6102,537400.0],["2015-02-17",7.6064,7.7002,7.5239,7.6739,257800.0],["2015-02-18",7.6814,7.7715,7.5839,7.6439,549200.0],["2015-02-19",7.4939,7.6139,7.4451,7.5764,351600.0],["2015-02-20",7.4264,7.4977,7.3851,7.4827,452800.0],["2015-02-23",7.5427,7.5727,7.4076,7.4789,658400.0],["2015-02-24",7.4526,7.7077,7.3814,7.6702,787200.0],["2015-02-25",7.4939,7.6402,7.4076,7.6214,461200.0],["2015-02-26",7.6477,7.6964,7.4902,7.6252,674800.0],["2015-02-27",7.7414,7.869,7.6777,7.8315,1072400.0],["2015-03-02",7.7565,7.7715,7.5577,7.6364,500200.0],["2015-03-03",7.6177,7.7039,7.6139,7.6702,564400.0],["2015-03-04",7.4264,7.4376,7.1488,7.4076,969600.0],["2015-03-05",7.3461,7.4069,7.2739,7.3841,784800.0],["2015-03-06",7.2246,7.2929,7.2018,7.2398,443600.0],["2015-03-09",7.1638,7.1828,6.9853,6.9853,693000.0],["2015-03-10",6.9587,6.9853,6.8219,6.9435,2022800.0],["2015-03-11",6.8713,6.9777,6.8485,6.9245,457200.0],["2015-03-12",7.1068,7.141,6.9131,6.9701,495000.0],["2015-03-13",6.7725,6.8029,6.6434,6.7612,899200.0],["2015-03-16",6.8827,6.9435,6.8447,6.8979,782400.0],["2015-03-17",6.7915,7.0498,6.7915,7.0156,711600.0],["2015-03-18",6.9815,7.2815,6.9625,7.2473,936200.0],["2015-03-19",7.1068,7.16,6.9625,6.9739,702000.0],["2015-03-20",7.1714,7.3347,7.1638,7.2929,1846200.0],["2015-03-23",7.3651,7.4297,7.3005,7.3993,864000.0],["2015-03-24",7.5474,7.574,7.3917,7.4525,827000.0],["2015-03-25",7.5664,7.593,7.3993,7.4145,993400.0],["2015-03-26",7.3993,7.4297,7.2663,7.3461,1574600.0],["2015-03-27",7.2967,7.3651,7.2132,7.2701,1124400.0],["2015-03-30",7.3347,7.5132,7.3157,7.498,1247200.0],["2015-03-31",7.5626,7.6956,7.5284,7.6728,1552600.0],["2015-04-01",7.8475,7.95,7.8171,7.8779,882400.0],["2015-04-02",7.9842,8.0716,7.7677,7.9159,1770200.0],["2015-04-06",8.0412,8.1704,8.0298,8.0678,783400.0],["2015-04-07",8.0374,8.083,7.9387,7.9956,474400.0],["2015-04-08",8.1666,8.2387,8.0906,8.1628,744200.0],["2015-04-09",8.2653,8.2995,8.1438,8.1628,1065400.0],["2015-04-10",8.14,8.1742,8.0792,8.1362,704400.0],["2015-04-13",8.007,8.1172,7.9652,8.0108,627600.0],["2015-04-14",8.1438,8.2235,8.0564,8.2121,449800.0],["2015-04-15",8.2463,8.4173,8.2121,8.3945,541800.0],["2015-04-16",8.3945,8.4286,8.3033,8.4097,495600.0],["2015-04-17",8.1969,8.2159,8.0982,8.1969,1033600.0],["2015-04-20",8.2083,8.2577,8.1248,8.2045,824000.0],["2015-04-21",8.2387,8.3147,8.2235,8.2349,278400.0],["2015-04-22",8.2577,8.4211,8.2273,8.3869,518400.0],["2015-04-23",8.3413,8.6452,8.3261,8.6148,560400.0],["2015-04-24",8.6148,8.7439,8.5654,8.7287,724600.0],["2015-04-27",8.7743,8.8465,8.7249,8.7591,743200.0],["2015-04-28",8.7629,8.8009,8.6452,8.6641,564400.0],["2015-04-29",8.5464,8.649,8.4742,8.6224,1015600.0],["2015-04-30",8.6186,8.6831,8.4666,8.6755,1364600.0],["2015-05-01",8.7021,8.8313,8.611,8.7287,470000.0],["2015-05-04",8.7363,8.7857,8.6034,8.6679,744800.0],["2015-05-05",8.5958,8.7211,8.592,8.6679,725000.0],["2015-05-06",8.7857,8.8237,8.6755,8.7667,654400.0],["2015-05-07",9.0478,9.0478,8.7059,8.8427,1348400.0],["2015-05-08",8.9148,9.2339,8.8655,9.101,1094200.0],["2015-05-11",9.1048,9.1048,8.8275,8.8996,954200.0],["2015-05-12",8.8617,9.0288,8.8313,8.9832,692000.0],["2015-05-13",9.082,9.0972,8.8921,8.93,654600.0],["2015-05-14",9.0478,9.1731,9.0326,9.1427,1513800.0],["2015-05-15",9.2149,9.3137,9.082,9.3061,1085400.0],["2015-05-18",9.2985,9.3175,9.1352,9.1389,1069600.0],["2015-05-19",9.0592,9.0706,8.9452,8.9946,814000.0],["2015-05-20",9.0288,9.1389,8.9262,9.1048,665800.0],["2015-05-21",9.0288,9.082,8.9718,9.0478,645600.0],["2015-05-22",9.025,9.0364,8.7743,8.8351,1056400.0],["2015-05-26",8.6338,8.6831,8.4742,8.5464,977000.0],["2015-05-27",8.3945,8.5008,8.2767,8.4856,1304800.0],["2015-05-28",8.3565,8.4135,8.2881,8.4135,874000.0],["2015-05-29",8.3869,8.4514,8.178,8.2159,1521800.0],["2015-06-01",8.2159,8.3071,8.1476,8.2767,665200.0],["2015-06-02",8.3641,8.497,8.3337,8.497,978800.0],["2015-06-03",8.5388,8.5388,8.3983,8.4324,722000.0],["2015-06-04",8.3869,8.4286,8.2501,8.2805,844200.0],["2015-06-05",8.2387,8.4248,8.1552,8.3223,1243800.0],["2015-06-08",8.4856,8.4932,8.3679,8.4021,683400.0],["2015-06-09",8.3755,8.3945,8.2767,8.3603,1099600.0],["2015-06-10",8.5958,8.5958,8.2995,8.3375,1373200.0],["2015-06-11",8.2919,8.3831,8.1856,8.3755,850200.0],["2015-06-12",8.3147,8.3185,8.178,8.2957,780600.0],["2015-06-15",8.2235,8.3185,8.159,8.2995,907600.0],["2015-06-16",8.3755,8.4704,8.3299,8.4249,858200.0],["2015-06-17",8.3717,8.5426,8.3147,8.5046,874800.0],["2015-06-18",8.5958,8.6376,8.4742,8.535,779400.0],["2015-06-19",8.4742,8.5122,8.3375,8.3375,1361200.0],["2015-06-22",8.4628,8.497,8.3641,8.3793,615000.0],["2015-06-23",8.3337,8.3641,8.2729,8.3375,713400.0],["2015-06-24",8.3375,8.3755,8.1856,8.2045,944600.0],["2015-06-25",8.2273,8.2349,8.0564,8.1096,794200.0],["2015-06-26",8.1096,8.1552,8.0184,8.045,1121200.0],["2015-06-29",7.9121,8.026,7.8893,7.9652,1058200.0],["2015-06-30",8.0526,8.0982,7.9652,7.9842,1271800.0],["2015-07-01",8.026,8.0412,7.7791,7.8437,1763200.0],["2015-07-02",7.8969,8.0298,7.8969,8.0184,1165600.0],["2015-07-06",7.8627,7.9463,7.8171,7.9235,958800.0],["2015-07-07",7.8437,7.8627,7.6538,7.8551,1247000.0],["2015-07-08",7.7563,7.7943,7.6538,7.669,801400.0],["2015-07-09",7.8171,7.8703,7.7373,7.7373,572400.0],["2015-07-10",7.8019,8.0298,7.7715,7.988,1429600.0],["2015-07-13",8.0374,8.1096,7.9463,8.0982,883200.0],["2015-07-14",8.0906,8.1931,8.0488,8.1514,842400.0],["2015-07-15",8.1324,8.2653,8.0944,8.2425,971200.0],["2015-07-16",8.3071,8.3223,8.102,8.1552,829400.0],["2015-07-17",8.1514,8.1514,7.9387,8.0146,916000.0],["2015-07-20",7.9045,8.0184,7.8855,7.969,997800.0],["2015-07-21",7.9956,8.1134,7.9842,8.0526,813400.0],["2015-07-22",8.0108,8.026,7.9083,7.9918,791000.0],["2015-07-23",7.8209,7.9463,7.7145,7.7411,1145200.0],["2015-07-24",7.6766,7.688,7.5626,7.6348,594800.0],["2015-07-27",7.5626,7.5892,7.4639,7.5094,731000.0],["2015-07-28",7.555,7.612,7.3385,7.5474,1458200.0],["2015-07-29",7.5398,7.7487,7.4866,7.7183,1211400.0],["2015-07-30",7.6956,7.7601,7.5816,7.7221,1052200.0],["2015-07-31",7.8437,7.9045,7.7563,7.7867,1413400.0],["2015-08-03",7.7145,7.7297,7.5816,7.6082,653400.0],["2015-08-04",7.6234,7.7032,7.5702,7.6842,626600.0],["2015-08-05",7.7259,7.7677,7.6462,7.6728,991800.0],["2015-08-06",7.5436,7.5436,7.3917,7.4335,1021400.0],["2015-08-07",7.3233,7.3385,7.0612,7.1638,1539600.0],["2015-08-10",7.1714,7.4145,7.1562,7.3993,1270400.0],["2015-08-11",7.2208,7.2511,7.0612,7.1904,1373600.0],["2015-08-12",7.1676,7.4031,7.0992,7.3499,1789000.0],["2015-08-13",7.3322,7.3514,7.1976,7.2207,1053400.0],["2015-08-14",7.2745,7.2861,7.2169,7.2322,942200.0],["2015-08-17",7.2169,7.2976,7.1669,7.1861,631800.0],["2015-08-18",7.1246,7.1784,7.09,7.0938,907600.0],["2015-08-19",7.0285,7.0823,6.8785,7.0208,1812600.0],["2015-08-20",6.9708,7.0323,6.8977,6.9785,988400.0],["2015-08-21",6.8977,6.8977,6.7132,6.7247,1396200.0],["2015-08-24",6.3172,6.6517,6.2864,6.444,1692200.0],["2015-08-25",6.6517,6.6709,6.3825,6.3825,1411400.0],["2015-08-26",6.4479,6.6401,6.371,6.6286,1977800.0],["2015-08-27",6.7862,7.0016,6.7593,6.9439,1799200.0],["2015-08-28",6.8362,6.94,6.7017,6.8516,2235000.0],["2015-08-31",6.544,6.7478,6.4671,6.7132,2256800.0],["2015-09-01",6.5363,6.6248,6.494,6.5363,1924000.0],["2015-09-02",6.5286,6.5594,6.4402,6.5402,1640600.0],["2015-09-03",6.5171,6.6901,6.4863,6.6055,2018600.0],["2015-09-04",6.5325,6.5709,6.3902,6.4364,1105800.0],["2015-09-08",6.5902,6.6363,6.4748,6.5286,1263800.0],["2015-09-09",6.6363,6.7132,6.4325,6.444,1477000.0],["2015-09-10",6.2249,6.4018,6.198,6.3249,1759600.0],["2015-09-11",6.3902,6.4018,6.2749,6.3595,1471000.0],["2015-09-14",6.371,6.6632,6.321,6.6017,2765600.0],["2015-09-15",6.5286,6.5325,6.4517,6.494,1276000.0],["2015-09-16",6.6209,6.7363,6.5902,6.7286,1110000.0],["2015-09-17",6.544,6.8285,6.5402,6.6901,1053800.0],["2015-09-18",6.5594,6.5748,6.3748,6.3902,1491400.0],["2015-09-21",6.3595,6.3902,6.271,6.3325,1130400.0],["2015-09-22",6.198,6.2749,6.1172,6.2249,1107800.0],["2015-09-23",6.2057,6.2057,5.9942,5.9942,1305800.0],["2015-09-24",5.7443,6.1211,5.7174,6.1134,2170600.0],["2015-09-25",6.2364,6.3018,6.1595,6.1903,1635400.0],["2015-09-28",6.1326,6.1326,5.9865,5.9865,1371400.0],["2015-09-29",5.925,6.0326,5.8788,5.975,1522400.0],["2015-09-30",6.2864,6.4325,6.2595,6.4287,2553200.0],["2015-10-01",6.4825,6.5632,6.3287,6.444,1634800.0],["2015-10-02",6.3941,6.7017,6.3287,6.694,1468400.0],["2015-10-05",6.7786,6.817,6.7055,6.7978,1942400.0],["2015-10-06",6.8478,6.9208,6.7901,6.8208,1337400.0],["2015-10-07",6.9323,7.0554,6.6978,6.8401,2112200.0],["2015-10-08",6.8362,6.9823,6.8285,6.9785,1215600.0],["2015-10-09",7.0092,7.1669,7.0016,7.0631,1742000.0],["2015-10-12",7.0823,7.2207,6.9516,6.9708,755600.0],["2015-10-13",6.8093,6.917,6.6824,6.7093,2040000.0],["2015-10-14",6.7286,6.867,6.7286,6.7824,2032000.0],["2015-10-15",6.7978,6.8016,6.6094,6.7632,1732200.0],["2015-10-16",6.7286,6.8324,6.6401,6.7824,1498400.0],["2015-10-19",6.6709,6.7824,6.5479,6.7286,1180600.0],["2015-10-20",6.7709,6.8016,6.6555,6.7439,1112400.0],["2015-10-21",6.6478,6.717,6.6209,6.6594,1214800.0],["2015-10-22",6.7901,6.8824,6.767,6.8708,1430600.0],["2015-10-23",6.9016,6.9554,6.8401,6.867,1182600.0],["2015-10-26",6.9093,6.967,6.7824,6.8016,1000600.0],["2015-10-27",6.7901,6.8478,6.7363,6.8285,1106600.0],["2015-10-28",6.8016,6.8785,6.6132,6.667,1719800.0],["2015-10-29",6.6363,6.7632,6.6171,6.7017,1384800.0],["2015-10-30",6.717,6.7324,6.6171,6.6555,1020600.0],["2015-11-02",6.644,6.7824,6.644,6.7632,692200.0],["2015-11-03",6.8593,7.1515,6.8478,7.1015,1520600.0],["2015-11-04",7.1361,7.1861,6.9362,7.0169,1274600.0],["2015-11-05",6.9593,7.0554,6.8785,6.9016,1185200.0],["2015-11-06",6.7709,6.8708,6.6248,6.8401,1971400.0],["2015-11-09",6.8208,6.8747,6.7593,6.7824,966600.0],["2015-11-10",6.7324,6.9285,6.6747,6.8631,984400.0],["2015-11-11",7.0285,7.0362,6.8208,6.9631,2211800.0],["2015-11-12",6.8208,6.9593,6.7862,6.7901,1234600.0],["2015-11-13",6.8362,6.8401,6.6671,6.7093,1376600.0],["2015-11-16",6.7632,6.9131,6.7478,6.9131,937200.0],["2015-11-17",6.9247,6.9323,6.8324,6.8554,969800.0],["2015-11-18",6.9323,7.09,6.9323,7.0861,1029400.0],["2015-11-19",7.0708,7.1438,7.0246,7.1323,749400.0],["2015-11-20",7.1554,7.3168,7.1554,7.2322,845400.0],["2015-11-23",7.0861,7.1246,6.9708,6.9785,1063600.0],["2015-11-24",6.9631,7.0708,6.9247,7.0669,1238000.0],["2015-11-25",6.7786,6.8208,6.6248,6.6478,1730200.0],["2015-11-27",6.817,6.8208,6.5479,6.5555,873800.0],["2015-11-30",6.4517,6.4633,6.1326,6.1518,3301800.0],["2015-12-01",6.2672,6.3441,6.2326,6.2902,2438600.0],["2015-12-02",6.4287,6.4517,6.2787,6.4094,1655000.0],["2015-12-03",6.6094,6.667,6.5325,6.5594,1649000.0],["2015-12-04",6.5902,6.5902,6.4248,6.4979,1269400.0],["2015-12-07",6.5978,6.6017,6.3748,6.4364,1279800.0],["2015-12-08",6.3018,6.3979,6.248,6.3902,1307000.0],["2015-12-09",6.5709,6.7093,6.544,6.6363,1407000.0],["2015-12-10",6.4902,6.5133,6.3287,6.371,1300800.0],["2015-12-11",6.3633,6.3633,6.2287,6.2518,792800.0],["2015-12-14",6.1826,6.2057,6.1095,6.1826,882800.0],["2015-12-15",6.2134,6.2518,6.1211,6.1787,759200.0],["2015-12-16",6.0288,6.3056,5.9903,6.2556,2064000.0],["2015-12-17",6.3402,6.3633,6.0826,6.1211,1313800.0],["2015-12-18",6.0942,6.148,5.9711,5.9788,1459600.0],["2015-12-21",6.0634,6.0711,5.9019,5.9673,1163800.0],["2015-12-22",5.9634,6.0442,5.9327,5.9711,1791600.0],["2015-12-23",6.0288,6.1826,6.0288,6.1826,895400.0],["2015-12-24",6.1634,6.198,6.1288,6.1634,361800.0],["2015-12-28",6.1711,6.2518,6.1441,6.2249,607400.0],["2015-12-29",6.2826,6.3018,6.1095,6.1672,614400.0],["2015-12-30",6.0019,6.0326,5.8904,5.8942,753400.0],["2015-12-31",5.8596,5.8981,5.8366,5.8635,830200.0],["2016-01-04",5.6289,5.6328,5.4559,5.5174,1928000.0],["2016-01-05",5.5482,5.6558,5.4944,5.6251,1091400.0],["2016-01-06",5.5482,5.6443,5.5405,5.5751,1045600.0],["2016-01-07",5.4328,5.5059,5.3252,5.3252,1042200.0],["2016-01-08",5.4636,5.479,5.3636,5.3675,1120800.0],["2016-01-11",5.4867,5.5059,5.2367,5.279,1350000.0],["2016-01-12",5.3367,5.3483,5.1983,5.3406,1213600.0],["2016-01-13",5.3982,5.4251,5.2098,5.2098,1523800.0],["2016-01-14",5.2714,5.3752,5.2406,5.3521,2065600.0],["2016-01-15",5.1329,5.2637,5.1099,5.2214,1631800.0],["2016-01-19",5.1868,5.2252,5.1329,5.1829,1190800.0],["2016-01-20",5.1176,5.1714,4.9715,5.1176,1253200.0],["2016-01-21",5.0253,5.1291,4.983,5.0522,1263200.0],["2016-01-22",5.1752,5.4136,5.1752,5.4136,1295400.0],["2016-01-25",5.3559,5.4751,5.2867,5.2867,1118600.0],["2016-01-26",5.1829,5.279,5.1137,5.2714,1142800.0],["2016-01-27",5.2175,5.3867,5.206,5.3329,1204200.0],["2016-01-28",5.4636,5.502,5.3329,5.4175,837000.0],["2016-01-29",5.6635,5.752,5.5982,5.7481,1591800.0],["2016-02-01",5.5251,5.6981,5.4982,5.6674,1203000.0],["2016-02-02",5.5559,5.5636,5.4367,5.4367,919400.0],["2016-02-03",5.5828,5.6635,5.479,5.6558,1621200.0],["2016-02-04",5.8558,5.8981,5.725,5.8096,1508600.0],["2016-02-05",5.7943,5.8058,5.6328,5.6828,1023400.0],["2016-02-08",5.5943,5.5982,5.4713,5.5828,686000.0],["2016-02-09",5.4982,5.5789,5.4482,5.5251,704600.0],["2016-02-10",5.5328,5.6674,5.5328,5.5789,925600.0],["2016-02-11",5.4944,5.5597,5.3829,5.4405,875400.0],["2016-02-12",5.5597,5.6174,5.5174,5.6174,833200.0],["2016-02-16",5.5597,5.6097,5.5097,5.5828,719400.0],["2016-02-17",5.652,5.8558,5.6405,5.7904,788200.0],["2016-02-18",5.9058,5.9173,5.8135,5.8635,1126000.0],["2016-02-19",5.7904,5.8327,5.725,5.825,768400.0],["2016-02-22",6.0288,6.0788,5.998,6.0403,992800.0],["2016-02-23",6.0326,6.0519,5.9519,5.9711,2100800.0],["2016-02-24",5.8058,6.0403,5.7673,6.0211,1261400.0],["2016-02-25",6.0908,6.1025,5.9428,6.048,721200.0],["2016-02-26",6.1375,6.1375,5.9584,5.9974,864600.0],["2016-02-29",6.1064,6.1609,6.0558,6.0713,1124000.0],["2016-03-01",6.1492,6.3595,6.1142,6.3167,861800.0],["2016-03-02",6.3089,6.4958,6.3089,6.4608,871600.0],["2016-03-03",6.4958,6.7412,6.4803,6.7178,913400.0],["2016-03-04",6.9125,6.9242,6.7762,6.8931,1788000.0],["2016-03-07",6.784,6.8424,6.7568,6.8385,1007000.0],["2016-03-08",6.8269,6.8619,6.7334,6.7957,2134600.0],["2016-03-09",6.9242,7.0255,6.8814,6.9515,1306800.0],["2016-03-10",6.9476,7.1384,6.9047,7.1345,1703000.0],["2016-03-11",7.115,7.2202,7.115,7.1968,782600.0],["2016-03-14",7.0333,7.1384,7.0021,7.0566,988000.0],["2016-03-15",6.8463,6.9748,6.7334,6.8113,1190800.0],["2016-03-16",6.7334,6.9125,6.6399,6.9008,2287200.0],["2016-03-17",7.1929,7.4889,7.1384,7.4071,1815400.0],["2016-03-18",7.4461,7.4616,7.2163,7.3915,1227800.0],["2016-03-21",7.3682,7.4266,7.337,7.4071,528000.0],["2016-03-22",7.2903,7.4811,7.2903,7.4383,749800.0],["2016-03-23",7.3487,7.4344,7.302,7.3526,803800.0],["2016-03-24",7.2864,7.3253,7.2163,7.3253,569000.0],["2016-03-28",7.4889,7.5162,7.3876,7.4928,539800.0],["2016-03-29",7.4383,7.5863,7.3954,7.5668,900200.0],["2016-03-30",7.6447,7.7576,7.5979,7.6408,753800.0],["2016-03-31",7.6486,7.6992,7.4772,7.5084,1416600.0],["2016-04-01",7.4266,7.594,7.3915,7.5824,689800.0],["2016-04-04",7.3838,7.4461,7.2513,7.302,887400.0],["2016-04-05",7.2513,7.3487,7.2358,7.337,883800.0],["2016-04-06",7.2319,7.4538,7.2241,7.4538,910800.0],["2016-04-07",7.3487,7.4655,7.3409,7.4422,793800.0],["2016-04-08",7.6875,7.742,7.6525,7.7304,1095200.0],["2016-04-11",7.8316,7.8861,7.7888,7.8472,1189000.0],["2016-04-12",7.8861,8.0146,7.8628,7.9874,1103400.0],["2016-04-13",7.9991,8.0847,7.9368,8.0731,991800.0],["2016-04-14",8.0497,8.0964,7.964,8.0808,975400.0],["2016-04-15",8.0224,8.0536,7.9251,8.0107,835200.0],["2016-04-18",7.8082,8.003,7.7849,7.9445,1250800.0],["2016-04-19",8.0146,8.1548,8.0107,8.1509,923800.0],["2016-04-20",7.9329,8.003,7.8394,7.9134,1446000.0],["2016-04-21",7.9601,7.9718,7.8082,7.816,741600.0],["2016-04-22",7.8355,8.0419,7.8238,8.0146,1090200.0],["2016-04-25",8.0302,8.038,7.9173,7.9835,714400.0],["2016-04-26",8.0069,8.0146,7.9134,7.9913,851200.0],["2016-04-27",8.0341,8.0536,7.8628,7.9796,1128400.0],["2016-04-28",8.1198,8.1626,8.0458,8.0692,1201600.0],["2016-04-29",8.26,8.26,8.0653,8.1704,1184600.0],["2016-05-02",8.0302,8.0575,7.9017,7.9523,659200.0],["2016-05-03",7.816,7.8472,7.7576,7.7927,675800.0],["2016-05-04",7.8472,7.929,7.7888,7.9251,900000.0],["2016-05-05",8.0458,8.0458,7.89,7.9017,872400.0],["2016-05-06",7.8511,8.0263,7.8511,7.9445,791600.0],["2016-05-09",7.8978,7.9056,7.5707,7.8861,1569000.0],["2016-05-10",8.0692,8.1237,8.003,8.1198,990000.0],["2016-05-11",8.2678,8.2872,8.1003,8.1821,897600.0],["2016-05-12",8.0964,8.1665,7.9017,8.1276,1242000.0],["2016-05-13",7.9601,7.9991,7.742,7.816,1143200.0],["2016-05-16",7.8589,7.964,7.8433,7.9329,849200.0],["2016-05-17",7.9601,7.9601,7.8238,7.9056,845400.0],["2016-05-18",7.7459,7.8238,7.5512,7.5902,1099400.0],["2016-05-19",7.4422,7.6291,7.4188,7.6018,961200.0],["2016-05-20",7.7304,7.8628,7.6992,7.7459,1001400.0],["2016-05-23",7.5512,7.6914,7.5317,7.6174,978800.0],["2016-05-24",7.707,7.7693,7.6135,7.6836,889800.0],["2016-05-25",7.7537,7.7693,7.6174,7.6408,822600.0],["2016-05-26",7.7187,7.7849,7.6875,7.7187,762200.0],["2016-05-27",7.5395,7.6018,7.5006,7.5902,1012400.0],["2016-05-31",7.5317,7.5629,7.3448,7.3876,1358200.0],["2016-06-01",7.3214,7.4538,7.2552,7.4227,1152200.0],["2016-06-02",7.4149,7.5084,7.3915,7.5084,1249600.0],["2016-06-03",7.6408,7.6603,7.5785,7.6564,844400.0],["2016-06-06",7.7031,7.742,7.6135,7.6836,849200.0],["2016-06-07",7.6525,7.6875,7.6018,7.6641,907400.0],["2016-06-08",7.8667,7.8939,7.7498,7.7888,933600.0],["2016-06-09",7.7693,7.7927,7.6174,7.6486,922800.0],["2016-06-10",7.5278,7.5434,7.45,7.4577,834200.0],["2016-06-13",7.6992,7.7849,7.6369,7.7459,1508600.0],["2016-06-14",7.707,7.7537,7.5201,7.5824,1564600.0],["2016-06-15",7.6291,7.8667,7.6096,7.7927,1566400.0],["2016-06-16",7.7148,7.8628,7.6213,7.8472,1132000.0],["2016-06-17",7.9445,8.0653,7.8589,8.0224,2000800.0],["2016-06-20",8.1509,8.2678,8.1315,8.1899,1120200.0],["2016-06-21",8.3028,8.3963,8.1743,8.3301,1262200.0],["2016-06-22",8.3145,8.3379,8.1743,8.1743,1075000.0],["2016-06-23",8.2911,8.4586,8.221,8.4236,918200.0],["2016-06-24",8.1042,8.26,8.0925,8.1354,1049200.0],["2016-06-27",8.1393,8.1471,7.9329,8.038,1644000.0],["2016-06-28",8.2016,8.2834,8.1354,8.2639,1405000.0],["2016-06-29",8.3924,8.5404,8.3846,8.482,1304200.0],["2016-06-30",8.5014,8.6222,8.4313,8.5715,1680000.0],["2016-07-01",8.5326,8.6066,8.3418,8.408,1504200.0],["2016-07-05",8.1509,8.2249,8.0847,8.1665,1503400.0],["2016-07-06",8.1393,8.1432,8.0069,8.0575,1305000.0],["2016-07-07",8.1081,8.2327,8.003,8.0302,2262800.0],["2016-07-08",8.295,8.3729,8.1899,8.3418,1156800.0],["2016-07-11",8.3846,8.4274,8.3067,8.3612,1432200.0],["2016-07-12",8.4975,8.5326,8.3573,8.4002,912800.0],["2016-07-13",8.334,8.3573,8.1354,8.2911,1098600.0],["2016-07-14",8.4975,8.6027,8.4547,8.517,1137400.0],["2016-07-15",8.4119,8.5365,8.3846,8.517,945000.0],["2016-07-18",8.4274,8.6105,8.408,8.6066,827400.0],["2016-07-19",8.5443,8.6377,8.5092,8.6377,1002000.0],["2016-07-20",8.6455,8.7351,8.5832,8.7156,1128400.0],["2016-07-21",8.6767,8.7468,8.5676,8.6105,601000.0],["2016-07-22",8.6455,8.7468,8.6027,8.7195,824800.0],["2016-07-25",8.6494,8.6572,8.5053,8.5754,742400.0],["2016-07-26",8.5521,8.6611,8.5443,8.6261,763000.0],["2016-07-27",8.6183,8.7234,8.5871,8.6845,764600.0],["2016-07-28",8.6962,8.6962,8.5482,8.6611,619000.0],["2016-07-29",8.7857,8.8753,8.6494,8.8675,1030200.0],["2016-08-01",8.6533,8.6728,8.5871,8.6222,781200.0],["2016-08-02",8.6222,8.6845,8.4158,8.5482,1059800.0],["2016-08-03",8.4859,8.5676,8.4352,8.5599,1141600.0],["2016-08-04",8.6455,8.8208,8.6261,8.7546,1161400.0],["2016-08-05",8.8441,8.9259,8.739,8.887,1458400.0],["2016-08-08",8.9142,9.0467,8.9104,9.0467,952000.0],["2016-08-09",9.0583,9.1284,9.0155,9.0973,1413600.0],["2016-08-10",9.1012,9.1323,8.887,8.9649,1083400.0],["2016-08-11",9.1674,9.2998,9.0973,9.2803,1081000.0],["2016-08-12",9.2375,9.2959,9.0817,9.1479,1060800.0],["2016-08-15",9.2608,9.4283,9.2258,9.3855,1145600.0],["2016-08-16",9.3777,9.5335,9.3348,9.4906,1382200.0],["2016-08-17",9.4088,9.5412,9.2647,9.5334,1751000.0],["2016-08-18",9.5748,9.5944,9.3505,9.4213,964600.0],["2016-08-19",9.3111,9.437,9.2796,9.4134,941400.0],["2016-08-22",9.3741,9.3741,9.2088,9.2363,781200.0],["2016-08-23",9.3426,9.3937,9.2245,9.2324,1301600.0],["2016-08-24",9.134,9.2403,9.0868,9.1576,1551200.0],["2016-08-25",9.1852,9.193,9.0238,9.0396,1481200.0],["2016-08-26",9.0907,9.2206,8.8428,8.9176,2901400.0],["2016-08-29",8.894,9.2009,8.894,9.1852,1562000.0],["2016-08-30",9.1025,9.1773,9.0317,9.0829,958600.0],["2016-08-31",9.0868,9.1025,8.9254,9.0199,1485000.0],["2016-09-01",8.8585,8.8703,8.7051,8.772,1776400.0],["2016-09-02",8.89,8.9058,8.7405,8.8349,1395600.0],["2016-09-06",8.8113,8.9609,8.7838,8.9294,1019000.0],["2016-09-07",8.9254,8.9727,8.8821,8.9609,787400.0],["2016-09-08",8.9727,9.0868,8.9412,9.0278,1167200.0],["2016-09-09",8.7247,8.7444,8.4847,8.5201,1658200.0],["2016-09-12",8.465,8.6696,8.4296,8.6539,1220000.0],["2016-09-13",8.4532,8.5201,8.2486,8.3627,1728400.0],["2016-09-14",8.3155,8.4256,8.284,8.3312,1956400.0],["2016-09-15",8.3548,8.4807,8.2761,8.4571,1018000.0],["2016-09-16",8.3666,8.4571,8.3469,8.3981,2053000.0],["2016-09-19",8.4768,8.5516,8.4571,8.4925,1030000.0],["2016-09-20",8.6932,8.6932,8.524,8.5752,1736000.0],["2016-09-21",8.6578,8.6932,8.4689,8.6263,1455400.0],["2016-09-22",8.7523,8.8034,8.5634,8.5673,1404600.0],["2016-09-23",8.6185,8.646,8.5516,8.5555,935200.0],["2016-09-26",8.5083,8.5319,8.4571,8.4847,823000.0],["2016-09-27",8.5516,8.5988,8.4493,8.5909,1058000.0],["2016-09-28",8.5673,8.7051,8.4374,8.6932,1128800.0],["2016-09-29",8.6657,8.6972,8.4768,8.528,1229400.0],["2016-09-30",8.6185,8.7129,8.5673,8.6145,1502000.0],["2016-10-03",8.6618,8.7877,8.6145,8.772,933400.0],["2016-10-04",8.6814,8.7601,8.5437,8.6224,1076600.0],["2016-10-05",8.7483,8.8231,8.7208,8.7798,924000.0],["2016-10-06",8.7287,8.8192,8.6932,8.7916,898400.0],["2016-10-07",8.831,8.9058,8.7287,8.8782,1039600.0],["2016-10-10",8.9136,8.9687,8.8664,8.9569,975000.0],["2016-10-11",8.8743,8.8861,8.7169,8.7916,1190600.0],["2016-10-12",8.7877,8.8349,8.7247,8.768,545600.0],["2016-10-13",8.7641,8.8625,8.7011,8.8271,996200.0],["2016-10-14",8.9097,8.9569,8.7247,8.7365,1375800.0],["2016-10-17",8.7995,8.949,8.7995,8.9097,1430800.0],["2016-10-18",9.0002,9.0986,8.9333,9.0514,1297400.0],["2016-10-19",9.0553,9.0592,8.9294,8.9569,708600.0],["2016-10-20",8.9018,9.0553,8.9018,9.0278,877400.0],["2016-10-21",8.894,9.0789,8.894,9.0278,1422800.0],["2016-10-24",9.1222,9.1261,9.0317,9.0868,712400.0],["2016-10-25",9.0671,9.1773,8.9923,9.1419,864200.0],["2016-10-26",9.012,9.0986,8.9805,9.0592,655000.0],["2016-10-27",9.1222,9.1616,9.0041,9.0159,706200.0],["2016-10-28",8.9727,9.0041,8.8428,8.9097,883600.0],["2016-10-31",8.9294,8.9805,8.8507,8.894,1061400.0],["2016-11-01",8.8113,8.831,8.4729,8.5555,1649600.0],["2016-11-02",8.5201,8.528,8.3745,8.4296,987000.0],["2016-11-03",8.4925,8.5358,8.4296,8.4807,1121600.0],["2016-11-04",8.4532,8.5516,8.4217,8.4374,1174600.0],["2016-11-07",8.6067,8.646,8.5437,8.5909,830800.0],["2016-11-08",8.5713,8.7208,8.5358,8.65,915600.0],["2016-11-09",8.3469,8.402,8.2367,8.3076,1721200.0],["2016-11-10",7.9101,7.9534,7.6346,7.6464,2680800.0],["2016-11-11",7.4615,7.6386,7.2332,7.5953,2653400.0],["2016-11-14",7.4812,7.5402,7.3474,7.5323,1983800.0],["2016-11-15",7.5717,7.7881,7.5717,7.6858,1343400.0],["2016-11-16",7.6819,7.855,7.6268,7.8353,2256600.0],["2016-11-17",7.7448,7.8235,7.6268,7.7724,1759800.0],["2016-11-18",7.8904,8.0911,7.8589,8.0046,1682400.0],["2016-11-21",8.1895,8.2722,8.0911,8.1384,1390400.0],["2016-11-22",8.2604,8.3194,8.158,8.2131,1097800.0],["2016-11-23",7.9495,8.0951,7.9455,8.0793,934400.0],["2016-11-25",8.1069,8.1344,8.0793,8.1147,694000.0],["2016-11-28",8.1541,8.2328,8.0597,8.162,1139600.0],["2016-11-29",8.0478,8.0872,7.9652,8.0085,2335200.0],["2016-11-30",7.9573,8.0636,7.9416,7.9849,1823400.0],["2016-12-01",7.8511,7.8944,7.5992,7.6701,1927400.0],["2016-12-02",7.7094,7.8078,7.6897,7.6976,1147400.0],["2016-12-05",7.6976,7.796,7.6897,7.7566,775600.0],["2016-12-06",7.6858,7.8393,7.6661,7.796,791000.0],["2016-12-07",7.8157,7.8944,7.7409,7.8393,1023400.0],["2016-12-08",7.733,7.7763,7.615,7.6937,1147800.0],["2016-12-09",7.5402,7.7015,7.5284,7.6582,2739800.0],["2016-12-12",7.6779,7.7251,7.5913,7.6661,2298800.0],["2016-12-13",7.737,7.8944,7.737,7.8865,1905200.0],["2016-12-14",7.8078,7.8629,7.6386,7.6622,2455200.0],["2016-12-15",7.489,7.6386,7.4733,7.615,1608000.0],["2016-12-16",7.6425,7.7763,7.615,7.6937,1516000.0],["2016-12-19",7.674,7.7173,7.6307,7.6661,1236000.0],["2016-12-20",7.6228,7.7212,7.6071,7.7133,1169600.0],["2016-12-21",7.7999,7.8078,7.6661,7.7173,1719600.0],["2016-12-22",7.8314,7.8786,7.7488,7.8668,1036800.0],["2016-12-23",7.8668,7.9731,7.8668,7.9101,743400.0],["2016-12-27",7.8904,7.9691,7.8747,7.9455,650400.0],["2016-12-28",7.8865,8.0478,7.8747,8.0321,1291600.0],["2016-12-29",8.0518,8.2486,8.0518,8.2013,825200.0],["2016-12-30",8.1895,8.2525,8.1423,8.162,730800.0],["2017-01-03",8.2604,8.3469,8.2407,8.3115,846600.0],["2017-01-04",8.284,8.343,8.2643,8.2958,758400.0],["2017-01-05",8.3587,8.4453,8.343,8.4099,797400.0],["2017-01-06",8.343,8.3509,8.2564,8.2997,819400.0],["2017-01-09",8.3391,8.402,8.3115,8.3194,787400.0],["2017-01-10",8.3981,8.4138,8.3312,8.3666,2772800.0],["2017-01-11",8.2053,8.4217,8.1659,8.4178,1150000.0],["2017-01-12",8.3587,8.4256,8.2643,8.3509,1512400.0],["2017-01-13",8.284,8.3076,8.158,8.2092,1107000.0],["2017-01-17",8.1029,8.2092,8.0557,8.1541,956600.0],["2017-01-18",8.0833,8.1069,8.0006,8.0164,916600.0],["2017-01-19",8.1344,8.1974,8.0793,8.158,767200.0],["2017-01-20",8.3194,8.3233,8.2525,8.3036,638000.0],["2017-01-23",8.3115,8.3666,8.2564,8.3627,402800.0],["2017-01-24",8.2643,8.3351,8.2446,8.3076,641800.0],["2017-01-25",8.3312,8.4807,8.3312,8.4611,960200.0],["2017-01-26",8.3981,8.406,8.3469,8.3666,681800.0],["2017-01-27",8.4099,8.4138,8.3273,8.3784,824800.0],["2017-01-30",8.3863,8.3902,8.2446,8.2761,973400.0],["2017-01-31",8.3233,8.3312,8.1895,8.2407,960200.0],["2017-02-01",8.2643,8.2918,8.0951,8.1069,1202800.0],["2017-02-02",8.1895,8.2997,8.1462,8.2053,1160800.0],["2017-02-03",8.3391,8.4296,8.2879,8.3902,995600.0],["2017-02-06",8.343,8.3902,8.2722,8.2918,859200.0],["2017-02-07",8.3076,8.3076,8.2328,8.2604,546000.0],["2017-02-08",8.2446,8.4374,8.221,8.4217,770600.0],["2017-02-09",8.4099,8.4611,8.3705,8.4099,610400.0],["2017-02-10",8.4178,8.5122,8.4178,8.4965,653200.0],["2017-02-13",8.4335,8.5083,8.3509,8.4768,670400.0],["2017-02-14",8.4925,8.5319,8.3587,8.5083,945400.0],["2017-02-15",8.6539,8.89,8.6539,8.8507,1097400.0],["2017-02-16",8.9294,8.953,8.7444,8.7562,877400.0],["2017-02-17",8.7011,8.7326,8.6263,8.6421,669000.0],["2017-02-21",8.6539,8.7011,8.6145,8.6618,1269400.0],["2017-02-22",8.6972,8.7523,8.6854,8.7051,929400.0],["2017-02-23",8.8467,8.8467,8.465,8.5752,1411800.0],["2017-02-24",8.4886,8.4886,8.2564,8.2643,1082000.0],["2017-02-27",8.4296,8.524,8.2289,8.2525,740000.0],["2017-02-28",8.28,8.3036,8.1502,8.1659,632200.0],["2017-03-01",8.1462,8.3115,8.1462,8.1777,1833400.0],["2017-03-02",8.1238,8.1438,8.0161,8.0361,1458000.0],["2017-03-03",8.2795,8.2994,8.1278,8.2675,1380400.0],["2017-03-06",8.3872,8.3912,8.2795,8.2835,823400.0],["2017-03-07",8.3513,8.3712,8.2874,8.2954,1130000.0],["2017-03-08",8.1917,8.2316,8.0919,8.1478,1138800.0],["2017-03-09",8.2076,8.2356,8.0361,8.1278,1149800.0],["2017-03-10",8.4391,8.6106,8.4111,8.5907,1797600.0],["2017-03-13",8.5628,8.6865,8.5548,8.6426,1832800.0],["2017-03-14",8.5947,8.6865,8.5747,8.6106,1547800.0],["2017-03-15",8.6226,8.8421,8.5987,8.8181,1211800.0],["2017-03-16",8.854,8.9219,8.8022,8.8301,826000.0],["2017-03-17",8.8939,8.9658,8.8062,8.9259,1553800.0],["2017-03-20",8.9418,9.0376,8.9378,9.0216,1116200.0],["2017-03-21",9.0216,9.0376,8.8979,8.9179,892000.0],["2017-03-22",8.874,8.9099,8.7942,8.85,864000.0],["2017-03-23",8.7942,8.9139,8.7623,8.8939,878000.0],["2017-03-24",8.9019,9.0336,8.87,9.0097,1024000.0],["2017-03-27",9.0096,9.1054,8.9857,9.0815,1023800.0],["2017-03-28",9.1134,9.1812,9.0456,9.0735,797200.0],["2017-03-29",9.1174,9.261,9.1174,9.2371,989600.0],["2017-03-30",9.2411,9.277,9.1254,9.1373,965600.0],["2017-03-31",9.0735,9.1413,8.9977,9.0695,1400600.0],["2017-04-03",9.1453,9.2092,9.0934,9.2052,585400.0],["2017-04-04",9.1533,9.2171,9.0775,9.2052,693600.0],["2017-04-05",9.1972,9.269,9.0895,9.1174,859000.0],["2017-04-06",9.0496,9.1453,8.9618,9.0097,1104200.0],["2017-04-07",9.1014,9.1732,9.0256,9.0496,705200.0],["2017-04-10",9.0895,9.1174,8.9937,9.1014,782600.0],["2017-04-11",8.9219,8.9378,8.7383,8.886,1171200.0],["2017-04-12",8.9338,8.9618,8.8261,8.9259,1032400.0],["2017-04-13",8.9219,8.9498,8.8461,8.87,1537400.0],["2017-04-17",9.0136,9.1573,8.9538,9.1453,1128200.0],["2017-04-18",9.1693,9.1812,9.0017,9.0216,1095400.0],["2017-04-19",9.0096,9.0136,8.8221,8.862,782600.0],["2017-04-20",8.9259,8.9697,8.8101,8.8461,741200.0],["2017-04-21",8.854,8.9259,8.8221,8.8261,694200.0],["2017-04-24",8.9897,9.0735,8.9498,9.0216,911800.0],["2017-04-25",8.9498,9.0855,8.9219,9.0496,794800.0],["2017-04-26",8.9298,8.9618,8.7942,8.9179,1136000.0],["2017-04-27",8.9139,8.9378,8.7144,8.8062,860000.0],["2017-04-28",8.7264,8.866,8.7024,8.85,1059800.0],["2017-05-01",8.878,8.9179,8.8421,8.878,652400.0],["2017-05-02",8.9817,9.1573,8.9498,9.1094,3067000.0],["2017-05-03",9.0615,9.1294,8.9498,9.0456,3277800.0],["2017-05-04",9.0615,9.253,9.0256,9.2411,2071600.0],["2017-05-05",9.257,9.281,9.2131,9.273,1398400.0],["2017-05-08",9.265,9.277,9.1333,9.1932,730400.0],["2017-05-09",9.253,9.3289,9.2171,9.261,1042200.0],["2017-05-10",9.3767,9.5204,9.3767,9.5084,1143200.0],["2017-05-11",9.5044,9.5084,9.4007,9.4925,824800.0],["2017-05-12",9.5563,9.7279,9.5284,9.676,1284200.0],["2017-05-15",9.68,9.7558,9.664,9.7119,822200.0],["2017-05-16",9.7877,9.8875,9.7718,9.8715,874000.0],["2017-05-17",9.7957,9.8276,9.5324,9.5603,1017200.0],["2017-05-18",9.1294,9.3767,8.3433,8.4989,5338600.0],["2017-05-19",8.5867,9.0017,8.5588,8.9338,2702200.0],["2017-05-22",8.7862,8.9538,8.6944,8.9099,1467600.0],["2017-05-23",8.9219,9.1613,8.9219,9.1094,1219600.0],["2017-05-24",9.1812,9.2291,9.0895,9.1174,840200.0],["2017-05-25",9.1174,9.1693,9.0416,9.1493,747400.0],["2017-05-26",9.2092,9.3368,9.1653,9.3049,1152400.0],["2017-05-30",9.2251,9.269,9.1693,9.2251,508800.0],["2017-05-31",9.265,9.3328,9.1573,9.2012,1685600.0],["2017-06-01",9.3289,9.4845,9.289,9.3847,1075000.0],["2017-06-02",9.5004,9.5882,9.4565,9.5523,1241800.0],["2017-06-05",9.4326,9.5164,9.4047,9.4685,1188000.0],["2017-06-06",9.4725,9.664,9.4565,9.6401,858200.0],["2017-06-07",9.5882,9.6441,9.5683,9.6401,786600.0],["2017-06-08",9.5204,9.68,9.4805,9.672,729600.0],["2017-06-09",9.66,9.684,9.4446,9.4765,1132600.0],["2017-06-12",9.4206,9.4605,9.3289,9.3289,1070800.0],["2017-06-13",9.3767,9.4206,9.261,9.4127,645800.0],["2017-06-14",9.4925,9.5443,9.2291,9.3209,1284000.0],["2017-06-15",9.1453,9.285,9.0655,9.277,939200.0],["2017-06-16",9.3129,9.4007,9.289,9.3728,1605600.0],["2017-06-19",9.3328,9.4286,9.285,9.3967,783200.0],["2017-06-20",9.3209,9.3328,9.1134,9.1413,821000.0],["2017-06-21",9.1613,9.1972,9.0456,9.0815,720000.0],["2017-06-22",9.0895,9.1413,9.0017,9.1413,860800.0],["2017-06-23",9.0695,9.1174,9.0176,9.0535,1166600.0],["2017-06-26",9.1972,9.3089,9.1932,9.289,794200.0],["2017-06-27",9.2211,9.265,9.1533,9.2171,855800.0],["2017-06-28",9.2251,9.2411,9.1254,9.2131,1418400.0],["2017-06-29",9.2251,9.2491,9.1174,9.1693,1431800.0],["2017-06-30",9.2491,9.4366,9.2491,9.3887,855800.0],["2017-07-03",9.4286,9.4765,9.3767,9.3927,303000.0],["2017-07-05",9.3209,9.4406,9.2491,9.4326,1118000.0],["2017-07-06",9.4047,9.4087,9.2331,9.269,788200.0],["2017-07-07",9.3688,9.3967,9.1772,9.3089,930000.0],["2017-07-10",9.3887,9.4326,9.285,9.3328,546200.0],["2017-07-11",9.3249,9.4605,9.3129,9.4087,899200.0],["2017-07-12",9.4925,9.6999,9.4645,9.656,1300800.0],["2017-07-13",9.6999,9.7398,9.6241,9.6959,783200.0],["2017-07-14",9.7558,9.8556,9.7558,9.8196,642000.0],["2017-07-17",9.66,9.664,9.5004,9.5084,798600.0],["2017-07-18",9.5403,9.5403,9.3049,9.3448,1338400.0],["2017-07-19",9.3608,9.3728,9.257,9.3728,872200.0],["2017-07-20",9.5004,9.5762,9.4525,9.5483,886600.0],["2017-07-21",9.5603,9.5762,9.4805,9.5084,353200.0],["2017-07-24",9.5284,9.5363,9.4166,9.4645,479800.0],["2017-07-25",9.5563,9.5563,9.3169,9.3807,722400.0],["2017-07-26",9.3648,9.3847,9.1613,9.257,1423400.0],["2017-07-27",9.3408,9.3847,9.289,9.3408,896200.0],["2017-07-28",9.3368,9.3967,9.3049,9.3887,614800.0],["2017-07-31",9.4166,9.4526,9.3648,9.4446,846200.0],["2017-08-01",9.4246,9.5403,9.4127,9.5363,1600600.0],["2017-08-02",9.5403,9.8915,9.0775,9.0855,4017600.0],["2017-08-03",9.1812,9.2491,9.0855,9.2451,3324400.0],["2017-08-04",9.257,9.3009,9.1294,9.1413,435600.0],["2017-08-07",9.1573,9.1892,9.1094,9.1732,544600.0],["2017-08-08",9.1333,9.1732,9.0496,9.1174,845600.0],["2017-08-09",8.9857,9.0336,8.9498,9.0296,658800.0],["2017-08-10",8.5468,8.8461,8.463,8.7224,2359200.0],["2017-08-11",8.6186,8.9538,8.5588,8.9059,1348200.0],["2017-08-14",8.878,9.1333,8.878,9.0017,2104000.0],["2017-08-15",9.0176,9.0655,8.9857,9.0216,1187600.0],["2017-08-16",9.0097,9.1413,8.9338,9.1014,1176400.0],["2017-08-17",8.9759,9.0364,8.8951,8.9274,1825000.0],["2017-08-18",8.9637,9.0485,8.9435,8.988,1219200.0],["2017-08-21",8.988,9.0405,8.9476,8.9678,1649800.0],["2017-08-22",9.0929,9.2585,9.0808,9.101,1127400.0],["2017-08-23",9.1172,9.2302,9.0405,9.2181,791000.0],["2017-08-24",9.2706,9.4846,9.2706,9.3998,1348600.0],["2017-08-25",9.4402,9.4846,9.2868,9.3191,775000.0],["2017-08-28",9.3675,9.5008,9.3514,9.4038,668200.0],["2017-08-29",9.3029,9.4119,9.2827,9.3837,685800.0],["2017-08-30",9.3594,9.4685,9.3191,9.3998,1236000.0],["2017-08-31",9.4402,9.4604,9.3594,9.3998,1256000.0],["2017-09-01",9.529,9.5613,9.4281,9.4806,1375400.0],["2017-09-05",9.6501,9.6623,9.4079,9.424,1128000.0],["2017-09-06",9.5573,9.5977,9.4604,9.5815,661000.0],["2017-09-07",9.6219,9.7067,9.6219,9.6784,512200.0],["2017-09-08",9.6663,9.7632,9.6663,9.6865,602200.0],["2017-09-11",9.7915,9.8278,9.6784,9.7269,761200.0],["2017-09-12",9.6744,9.9086,9.6582,9.7915,1092800.0],["2017-09-13",9.7874,9.9772,9.743,9.8803,916000.0],["2017-09-14",9.8278,10.0014,9.7834,9.9974,816000.0],["2017-09-15",9.9691,10.058,9.9288,10.0499,1543200.0],["2017-09-18",9.9812,10.058,9.9409,9.9934,671400.0],["2017-09-19",10.0135,10.0297,9.9449,9.9812,687200.0],["2017-09-20",10.0135,10.0862,9.957,10.0701,803800.0],["2017-09-21",10.0822,10.1064,9.9045,9.9772,627400.0],["2017-09-22",9.9893,10.1306,9.9005,10.0499,988000.0],["2017-09-25",10.0216,10.0458,9.9247,9.9449,670200.0],["2017-09-26",9.957,9.9974,9.9005,9.9409,632600.0],["2017-09-27",9.8117,9.8399,9.6057,9.6178,966800.0],["2017-09-28",9.6057,9.6663,9.5331,9.5411,637800.0],["2017-09-29",9.6098,9.6582,9.525,9.6178,772000.0],["2017-10-02",9.5896,9.6663,9.5532,9.6501,477600.0],["2017-10-03",9.6259,9.9449,9.6178,9.9368,870000.0],["2017-10-04",9.9853,10.1468,9.9651,10.0943,885600.0],["2017-10-05",10.1185,10.2518,9.9812,10.0095,1753800.0],["2017-10-06",9.8964,9.8964,9.7632,9.8682,690400.0],["2017-10-09",9.8318,9.844,9.5452,9.5855,1027200.0],["2017-10-10",9.7915,9.8278,9.6905,9.7713,895400.0],["2017-10-11",9.9207,9.9812,9.7067,9.7995,584400.0],["2017-10-12",9.7188,9.8763,9.6623,9.8399,935000.0],["2017-10-13",10.0176,10.0983,9.9005,10.0095,944600.0],["2017-10-16",10.0257,10.0701,9.9368,10.0216,837600.0],["2017-10-17",9.9489,10.0983,9.9288,10.0499,805200.0],["2017-10-18",10.0257,10.062,9.9691,10.0378,729000.0],["2017-10-19",9.8601,9.9489,9.8197,9.9449,980400.0],["2017-10-20",10.0014,10.0257,9.8682,9.8763,631000.0],["2017-10-23",9.848,9.9086,9.7269,9.743,810400.0],["2017-10-24",9.7632,9.8601,9.739,9.8157,846000.0],["2017-10-25",9.8803,9.8803,9.5815,9.8561,1055800.0],["2017-10-26",9.8238,9.8763,9.6784,9.7188,865000.0],["2017-10-27",9.7874,10.0095,9.7632,9.9893,842600.0],["2017-10-30",9.743,9.9086,9.6057,9.6825,1164600.0],["2017-10-31",9.6421,9.7915,9.6098,9.6461,818000.0],["2017-11-01",9.5048,9.5532,9.3715,9.4806,1947600.0],["2017-11-02",9.5492,9.5734,9.4604,9.5209,873800.0],["2017-11-03",9.4765,9.4967,9.1454,9.3675,1585400.0],["2017-11-06",9.5371,9.7632,9.5209,9.6946,1080800.0],["2017-11-07",9.638,9.6623,9.3796,9.4483,999200.0],["2017-11-08",9.5492,9.6178,9.4402,9.5775,509000.0],["2017-11-09",9.1535,9.2666,9.0122,9.21,991200.0],["2017-11-10",8.8507,8.9637,8.6407,8.7013,1774800.0],["2017-11-13",8.7861,8.8628,8.7255,8.8143,1270400.0],["2017-11-14",8.7982,8.8022,8.6084,8.6367,1046000.0],["2017-11-15",8.6084,8.7861,8.5115,8.782,1411800.0],["2017-11-16",8.8709,8.9435,8.7942,8.9072,979800.0],["2017-11-17",8.8951,9.0647,8.8709,9.0041,908600.0],["2017-11-20",9.0324,9.1252,8.9112,9.0808,781800.0],["2017-11-21",9.0606,9.2868,9.0405,9.1454,1215000.0],["2017-11-22",9.2625,9.315,9.1293,9.1858,825000.0],["2017-11-24",9.0768,9.1575,9.0768,9.1293,555400.0],["2017-11-27",9.0082,9.1293,8.996,9.0364,741200.0],["2017-11-28",9.1374,9.1535,8.9839,9.0203,951000.0],["2017-11-29",9.0485,9.0566,8.7699,8.8022,988200.0],["2017-11-30",8.6649,8.6972,8.4792,8.6367,1454800.0],["2017-12-01",8.6084,8.7336,8.5519,8.6892,1344800.0],["2017-12-04",8.774,8.887,8.7215,8.8466,858000.0],["2017-12-05",8.9153,8.9839,8.8265,8.8345,726800.0],["2017-12-06",8.8588,8.9032,8.7578,8.8709,661400.0],["2017-12-07",8.6488,8.7659,8.4631,8.7336,872600.0],["2017-12-08",8.7417,8.7578,8.6367,8.6649,1206200.0],["2017-12-11",8.6448,8.7659,8.6407,8.7013,1008000.0],["2017-12-12",8.5398,9.0122,8.5277,8.9516,1414600.0],["2017-12-13",9.0485,9.1051,8.7901,8.8426,1348400.0],["2017-12-14",8.7861,8.8668,8.7659,8.7982,727000.0],["2017-12-15",8.9193,8.9234,8.774,8.8345,1355000.0],["2017-12-18",8.7901,8.8911,8.7901,8.8305,869200.0],["2017-12-19",8.8547,8.883,8.7699,8.8709,490000.0],["2017-12-20",8.9112,8.9839,8.8749,8.9395,481000.0],["2017-12-21",8.9153,9.097,8.8911,9.0364,770000.0],["2017-12-22",9.0041,9.0082,8.8991,8.9637,399000.0],["2017-12-26",9.0485,9.0606,8.9435,9.0364,341400.0],["2017-12-27",9.0526,9.1131,9.0082,9.0122,293200.0],["2017-12-28",9.0566,9.1374,9.0566,9.1131,442200.0],["2017-12-29",9.1252,9.21,9.1252,9.1777,1206400.0],["2018-01-02",9.4281,9.5411,9.3756,9.5169,671400.0],["2018-01-03",9.5209,9.6178,9.4967,9.5654,621200.0],["2018-01-04",9.634,9.7592,9.5977,9.6744,904600.0],["2018-01-05",9.6825,9.7067,9.6098,9.6865,1076600.0],["2018-01-08",9.5775,9.6986,9.5775,9.6905,772600.0],["2018-01-09",9.6542,9.6825,9.6098,9.6259,976600.0],["2018-01-10",9.6178,9.638,9.525,9.5694,658000.0],["2018-01-11",9.5977,9.7067,9.5532,9.6825,950200.0],["2018-01-12",9.6178,9.739,9.6098,9.7107,1201600.0],["2018-01-16",9.743,9.7632,9.6824,9.6946,489800.0],["2018-01-17",9.7511,9.9247,9.743,9.8278,937000.0],["2018-01-18",9.8601,9.9853,9.844,9.9086,812200.0],["2018-01-19",9.9086,9.9853,9.8924,9.9732,476400.0],["2018-01-22",9.9489,10.0055,9.9409,10.0055,468600.0],["2018-01-23",9.852,9.957,9.8238,9.9126,987800.0],["2018-01-24",10.1185,10.4173,9.9974,10.3689,1464200.0],["2018-01-25",10.3689,10.6919,10.3164,10.4658,879200.0],["2018-01-26",10.3204,10.4738,10.2558,10.3891,977600.0],["2018-01-29",10.1266,10.1751,10.0499,10.0983,864000.0],["2018-01-30",10.1266,10.1751,10.0216,10.1104,989200.0],["2018-01-31",10.381,10.4173,10.2598,10.3366,945200.0],["2018-02-01",10.4496,10.4577,10.3406,10.3487,2389600.0],["2018-02-02",10.1306,10.1831,9.9893,10.0701,1301600.0],["2018-02-05",10.0257,10.0499,9.6744,9.7713,1099600.0],["2018-02-06",9.743,10.0781,9.6865,10.0539,1396200.0],["2018-02-07",9.953,10.0862,9.7995,9.7995,999000.0],["2018-02-08",9.9328,9.9328,9.4523,9.4604,1183600.0],["2018-02-09",9.5855,9.638,9.2989,9.5573,1076000.0],["2018-02-12",9.63,9.8076,9.5896,9.7067,745200.0],["2018-02-13",9.6905,9.7551,9.6219,9.7269,519000.0],["2018-02-14",9.6784,9.8884,9.5855,9.8601,828600.0],["2018-02-15",9.8803,9.9449,9.8399,9.8924,694200.0],["2018-02-16",9.8036,9.9166,9.7915,9.8318,574800.0],["2018-02-20",9.7471,9.8682,9.7309,9.7955,1179800.0],["2018-02-21",9.8036,9.8682,9.7349,9.7551,1435400.0],["2018-02-22",9.7471,9.7915,9.638,9.7148,1509200.0],["2018-02-23",9.8399,9.8561,9.7148,9.8278,856600.0],["2018-02-26",9.7955,9.8036,9.6098,9.6703,1087800.0],["2018-02-27",9.63,9.6582,9.4644,9.4765,710600.0],["2018-02-28",9.5371,9.5371,9.3917,9.3917,1143200.0],["2018-03-01",9.311,9.4079,9.1131,9.1818,1469800.0],["2018-03-02",9.0665,9.1891,8.9643,9.1687,1441600.0],["2018-03-05",9.1074,9.1442,9.0869,9.1237,887000.0],["2018-03-06",9.2137,9.2831,9.1687,9.2259,1356000.0],["2018-03-07",9.1033,9.1973,9.0706,9.1687,783600.0],["2018-03-08",9.1891,9.1891,9.0379,9.0869,907600.0],["2018-03-09",9.181,9.3158,9.0992,9.2913,1070600.0],["2018-03-12",9.2995,9.3199,9.1891,9.2096,697000.0],["2018-03-13",9.23,9.2341,9.0624,9.1074,922000.0],["2018-03-14",9.1237,9.1523,9.0461,9.0951,695000.0],["2018-03-15",9.0134,9.042,8.8866,8.8948,1558600.0],["2018-03-16",8.9071,8.9643,8.858,8.8948,949000.0],["2018-03-19",8.8212,8.8662,8.7354,8.809,641000.0],["2018-03-20",8.8049,8.8253,8.67,8.6823,696000.0],["2018-03-21",8.7436,8.8458,8.6986,8.8212,888600.0],["2018-03-22",8.7517,8.8131,8.6128,8.6291,932800.0],["2018-03-23",8.6332,8.6986,8.531,8.5433,751400.0],["2018-03-26",8.6005,8.6414,8.5187,8.5637,770200.0],["2018-03-27",8.5596,8.6046,8.4779,8.4942,778400.0],["2018-03-28",8.4697,8.6128,8.4206,8.5882,1623600.0],["2018-03-29",8.6455,8.8785,8.6332,8.8376,1081200.0],["2018-04-02",8.7313,8.7436,8.5106,8.6373,976800.0],["2018-04-03",8.7027,8.7027,8.3798,8.4084,1261600.0],["2018-04-04",8.3062,8.4329,8.2735,8.4247,785400.0],["2018-04-05",8.5801,8.6128,8.4493,8.4738,941800.0],["2018-04-06",8.4125,8.4288,8.2776,8.3512,792600.0],["2018-04-09",8.343,8.343,8.1263,8.1427,746200.0],["2018-04-10",8.1304,8.1672,8.0936,8.1386,1762800.0],["2018-04-11",8.1386,8.1754,8.0773,8.1182,2248600.0],["2018-04-12",8.1222,8.1345,7.9383,7.971,1688600.0],["2018-04-13",7.9506,8.0037,7.8443,7.8852,1888400.0],["2018-04-16",7.9301,7.9383,7.6971,7.7339,2049200.0],["2018-04-17",7.6644,7.6767,7.4968,7.5009,2018400.0],["2018-04-18",7.5908,7.7584,7.5827,7.7012,1014400.0],["2018-04-19",7.5868,7.6031,7.505,7.5459,1854000.0],["2018-04-20",7.5214,7.5949,7.4519,7.5745,961800.0],["2018-04-23",7.5254,7.5336,7.4437,7.4519,702200.0],["2018-04-24",7.4314,7.4559,7.1616,7.178,1649600.0],["2018-04-25",7.1003,7.223,7.0104,7.1862,1275600.0],["2018-04-26",7.1984,7.2516,7.1575,7.2352,788600.0],["2018-04-27",7.2802,7.3456,7.272,7.2884,885800.0],["2018-04-30",7.3374,7.3538,7.0717,7.0799,975600.0],["2018-05-01",7.0513,7.0513,6.8918,6.99,399600.0],["2018-05-02",7.0063,7.0104,6.8959,6.9164,857000.0],["2018-05-03",6.4381,6.6098,6.2133,6.2705,1746600.0],["2018-05-04",6.1438,6.2174,6.1274,6.201,1833600.0],["2018-05-07",6.2051,6.2501,6.1111,6.1193,1384200.0],["2018-05-08",6.1274,6.1561,6.0171,6.0375,1557200.0],["2018-05-09",5.9517,6.0416,5.8904,5.9353,1736000.0],["2018-05-10",5.9762,6.1561,5.9721,6.1561,1303000.0],["2018-05-11",6.152,6.1929,6.0171,6.1561,1688000.0],["2018-05-14",6.2215,6.246,6.1806,6.2215,1865400.0],["2018-05-15",6.1234,6.1234,5.968,5.9926,1017200.0],["2018-05-16",6.013,6.0375,5.9353,6.0212,987400.0],["2018-05-17",5.9844,5.9844,5.8372,5.919,1184000.0],["2018-05-18",5.8536,5.9926,5.7841,5.9558,2761000.0],["2018-05-21",5.9926,6.0293,5.6737,5.7228,2098200.0],["2018-05-22",5.8781,5.968,5.7759,5.9312,1330400.0],["2018-05-23",5.7963,5.829,5.6083,5.6655,2064200.0],["2018-05-24",5.6165,5.6288,5.4775,5.6042,1348000.0],["2018-05-25",5.6328,5.6655,5.4325,5.4489,1798800.0],["2018-05-29",5.2772,5.5306,5.2609,5.4775,2349400.0],["2018-05-30",5.5102,5.6083,5.3998,5.4734,1799200.0],["2018-05-31",5.4612,5.5143,5.4325,5.4857,963600.0],["2018-06-01",5.6206,5.6369,5.4039,5.5838,2352200.0],["2018-06-04",5.6901,5.7064,5.5225,5.5633,1439000.0],["2018-06-05",5.502,5.5266,5.3181,5.3385,1675600.0],["2018-06-06",5.2731,5.3712,5.2322,5.2813,1514400.0],["2018-06-07",5.126,5.1668,4.8194,5.0238,3069000.0],["2018-06-08",5.1832,5.3712,5.0279,5.3631,2190400.0],["2018-06-11",5.4285,5.547,5.4244,5.4693,2375800.0],["2018-06-12",5.4775,5.7269,5.4734,5.592,1808600.0],["2018-06-13",5.5633,5.5633,5.2527,5.3876,2022800.0],["2018-06-14",5.408,5.4652,5.2159,5.2486,2907800.0],["2018-06-15",5.22,5.2282,5.0728,5.1096,4357200.0],["2018-06-18",5.0851,5.2036,5.0565,5.2036,1112000.0],["2018-06-19",5.1464,5.408,5.0687,5.3304,1646400.0],["2018-06-20",5.3712,5.3712,5.0279,5.0647,2032400.0],["2018-06-21",5.0197,5.0401,4.8603,4.9011,1212400.0],["2018-06-22",5.0115,5.0769,4.9379,4.9788,1151400.0],["2018-06-25",5.0646,5.1096,4.9011,5.0606,1239600.0],["2018-06-26",5.0728,5.0728,4.9584,4.9706,606400.0],["2018-06-27",4.9175,4.9338,4.6273,4.6477,1699000.0],["2018-06-28",4.7703,4.8439,4.7376,4.7949,1165400.0],["2018-06-29",4.8644,4.8807,4.8112,4.8398,693800.0],["2018-07-02",4.8071,4.8235,4.6804,4.7949,869600.0],["2018-07-03",4.8848,4.9461,4.8357,4.893,668200.0],["2018-07-05",4.8112,4.8439,4.6968,4.7458,786200.0],["2018-07-06",4.7254,4.987,4.7254,4.9298,946000.0],["2018-07-09",4.9379,4.9706,4.8235,4.9706,1336400.0],["2018-07-10",4.9911,4.9952,4.8766,4.9216,1262000.0],["2018-07-11",4.9052,4.9584,4.7622,4.799,1124400.0],["2018-07-12",4.8398,4.8439,4.7295,4.7867,834600.0],["2018-07-13",4.7335,4.7458,4.5455,4.5782,2485600.0],["2018-07-16",4.57,4.5823,4.4024,4.4515,2071000.0],["2018-07-17",4.4556,4.5946,4.4515,4.5496,1451800.0],["2018-07-18",4.5496,4.6354,4.5128,4.5782,1457800.0],["2018-07-19",4.5005,4.5332,4.4474,4.5128,1024400.0],["2018-07-20",4.709,4.7335,4.615,4.66,1370200.0],["2018-07-23",4.4719,4.5537,4.3738,4.5292,2642000.0],["2018-07-24",4.5864,4.7908,4.5864,4.7826,1138800.0],["2018-07-25",4.9175,5.0606,4.8807,4.9911,2130000.0],["2018-07-26",4.893,4.9052,4.7254,4.7499,1408600.0],["2018-07-27",4.8521,4.9175,4.803,4.8276,822400.0],["2018-07-30",4.8644,4.8725,4.7785,4.848,960800.0],["2018-07-31",4.6518,4.6641,4.4638,4.4883,1858000.0],["2018-08-01",4.4311,4.4556,4.3207,4.3289,2389400.0],["2018-08-02",4.6436,4.803,4.5864,4.6763,2424600.0],["2018-08-03",4.8357,5.0728,4.8235,4.9584,2433800.0],["2018-08-06",4.987,4.9952,4.8439,4.8725,2054800.0],["2018-08-07",4.9706,5.1464,4.9257,4.9461,1637400.0],["2018-08-08",4.9543,4.9829,4.8603,4.8725,1321600.0],["2018-08-09",4.7662,4.7785,4.6232,4.7254,1191800.0],["2018-08-10",4.5552,4.5717,4.402,4.4185,1764400.0],["2018-08-13",4.3481,4.4475,4.3109,4.4144,1435400.0],["2018-08-14",4.5303,4.7498,4.5138,4.6877,1849000.0],["2018-08-15",4.5676,4.5966,4.4227,4.5055,1529400.0],["2018-08-16",4.7291,4.7747,4.5883,4.6463,1729400.0],["2018-08-17",4.5842,4.5966,4.4516,4.5676,943400.0],["2018-08-20",4.4972,4.522,4.4144,4.5096,1427800.0],["2018-08-21",4.4475,4.5096,4.2819,4.2984,1551600.0],["2018-08-22",4.2694,4.3895,4.2405,4.3895,1100000.0],["2018-08-23",4.4102,4.5138,4.3191,4.3398,1200600.0],["2018-08-24",4.3481,4.3481,4.1493,4.2777,1812800.0],["2018-08-27",4.2984,4.4558,4.2984,4.4061,1194800.0],["2018-08-28",4.3274,4.3316,4.2322,4.2529,1047400.0],["2018-08-29",4.3067,4.3854,4.2487,4.3771,933200.0],["2018-08-30",4.2694,4.2819,4.0955,4.1493,1365400.0],["2018-08-31",4.1742,4.2777,4.1121,4.2322,1595400.0],["2018-09-04",4.1369,4.1493,3.9837,3.992,1360200.0],["2018-09-05",3.9878,3.9961,3.8967,3.9257,3064400.0],["2018-09-06",3.9589,3.9754,3.8512,3.905,3494400.0],["2018-09-07",3.992,4.0707,3.905,3.9713,1471000.0],["2018-09-10",3.9589,3.9754,3.8678,3.905,1476600.0],["2018-09-11",3.7642,3.8263,3.6773,3.8098,1709200.0],["2018-09-12",3.9009,3.9464,3.8512,3.8636,2196400.0],["2018-09-13",3.8015,3.8636,3.7311,3.7518,1684200.0],["2018-09-14",3.8098,3.8636,3.7559,3.8305,1716400.0],["2018-09-17",3.8139,3.9837,3.8056,3.9589,1490000.0],["2018-09-18",3.9174,3.9796,3.8926,3.9382,1003800.0],["2018-09-19",3.8926,4.0334,3.8678,3.9174,1635000.0],["2018-09-20",3.8843,3.9547,3.8263,3.876,1740200.0],["2018-09-21",3.8719,3.905,3.7435,3.7767,4269000.0],["2018-09-24",3.7725,3.8305,3.7435,3.7808,1668000.0],["2018-09-25",3.6897,3.7518,3.669,3.7435,1323000.0],["2018-09-26",3.8595,4.0375,3.8553,3.9713,2359200.0],["2018-09-27",4.0044,4.1162,3.9754,4.0003,2014400.0],["2018-09-28",3.9216,3.9547,3.8181,3.8346,1689400.0],["2018-10-01",3.8595,3.8967,3.8181,3.8471,744600.0],["2018-10-02",3.9547,4.1493,3.9092,4.1079,1584200.0],["2018-10-03",4.3771,4.4309,4.2156,4.2694,2661000.0],["2018-10-04",4.2446,4.2653,4.1369,4.2197,1163400.0],["2018-10-05",4.315,4.3398,4.2405,4.2819,1202800.0],["2018-10-08",4.5842,4.7415,4.551,4.6587,2888400.0],["2018-10-09",4.725,4.8575,4.6753,4.8533,3115800.0],["2018-10-10",4.7829,4.7871,4.551,4.5593,2570800.0],["2018-10-11",4.551,4.5759,4.373,4.4185,1298200.0],["2018-10-12",4.5013,4.5386,4.4185,4.5345,1680400.0],["2018-10-15",4.4724,4.4848,4.2943,4.2943,2057000.0],["2018-10-16",4.3647,4.4558,4.3523,4.4516,1272200.0],["2018-10-17",4.4268,4.6256,4.4102,4.5759,2169200.0],["2018-10-18",4.5635,4.5676,4.3978,4.3978,1736000.0],["2018-10-19",4.402,4.4599,4.3895,4.4351,2281800.0],["2018-10-22",4.5386,4.5428,4.4434,4.4641,1032800.0],["2018-10-23",4.402,4.5345,4.3523,4.4682,1570600.0],["2018-10-24",4.4889,4.5055,4.2943,4.2943,1426400.0],["2018-10-25",4.4765,4.6753,4.4351,4.6587,3558400.0],["2018-10-26",4.7539,4.8989,4.7084,4.7912,2252200.0],["2018-10-29",4.961,5.0687,4.5966,4.6463,2484200.0],["2018-10-30",4.7829,5.0769,4.7622,5.0521,2394000.0],["2018-10-31",5.1184,5.1349,4.8036,4.8865,2339200.0],["2018-11-01",4.9362,5.0024,4.9072,4.9651,1558400.0],["2018-11-02",4.9941,5.0231,4.8906,4.9196,1165400.0],["2018-11-05",4.8119,4.8326,4.6877,4.7291,1788600.0],["2018-11-06",4.7415,4.7539,4.6504,4.667,1323200.0],["2018-11-07",4.8078,4.8782,4.7167,4.8202,4237600.0],["2018-11-08",4.6794,4.7912,4.4641,4.4848,3444400.0],["2018-11-09",4.551,4.551,4.373,4.4972,1832000.0],["2018-11-12",4.4516,4.4889,4.373,4.4185,1438400.0],["2018-11-13",4.3109,4.3316,4.2115,4.2322,1974000.0],["2018-11-14",4.3316,4.5303,4.286,4.4972,1399600.0],["2018-11-15",4.4765,4.6504,4.4599,4.6297,1082400.0],["2018-11-16",4.5966,4.8078,4.5842,4.7747,1916400.0],["2018-11-19",4.7043,4.8036,4.696,4.7457,2043200.0],["2018-11-20",4.7001,4.7291,4.6173,4.6421,953800.0],["2018-11-21",4.7208,4.932,4.7043,4.9154,1763200.0],["2018-11-23",4.8658,4.9403,4.8658,4.9237,1076400.0],["2018-11-26",4.8699,4.8823,4.725,4.7457,2011600.0],["2018-11-27",4.7829,4.9651,4.7705,4.8906,1988600.0],["2018-11-28",4.961,5.1308,4.8782,5.0687,3928800.0],["2018-11-29",5.2302,5.2509,5.1266,5.1888,2460200.0],["2018-11-30",5.1349,5.1681,5.0438,5.0811,2923600.0],["2018-12-03",5.226,5.226,5.0314,5.0852,1582200.0],["2018-12-04",5.1018,5.1349,4.9693,5.0107,1577600.0],["2018-12-06",4.932,5.1929,4.8906,5.1805,2323800.0],["2018-12-07",5.1681,5.2509,5.0355,5.0604,2304800.0],["2018-12-10",5.048,5.0521,4.9403,4.9569,1276400.0],["2018-12-11",5.1432,5.1556,5.0314,5.0852,1942200.0],["2018-12-12",5.3171,5.3917,5.2881,5.3088,1696800.0],["2018-12-13",5.2716,5.313,5.2177,5.226,1207800.0],["2018-12-14",5.1763,5.3461,5.1722,5.226,1123200.0],["2018-12-17",5.2633,5.3378,5.1722,5.197,1855800.0],["2018-12-18",5.2509,5.313,5.2384,5.2716,2232200.0],["2018-12-19",5.255,5.3751,5.1681,5.1888,1862600.0],["2018-12-20",5.284,5.4124,5.2674,5.3917,2123000.0],["2018-12-21",5.3958,5.4496,5.1515,5.2343,4983200.0],["2018-12-24",5.197,5.2923,5.1515,5.1639,750800.0],["2018-12-26",5.1598,5.3503,5.1349,5.342,1019600.0],["2018-12-27",5.3254,5.5366,5.3171,5.5366,1696000.0],["2018-12-28",5.6401,5.694,5.5697,5.578,1492000.0],["2018-12-31",5.5822,5.6401,5.5407,5.607,1050600.0],["2019-01-02",5.7851,6.0045,5.7188,5.9507,2136600.0],["2019-01-03",5.9134,5.9217,5.7892,5.8016,2318800.0],["2019-01-04",5.7437,5.8927,5.6815,5.8762,1955400.0],["2019-01-07",5.7975,5.8265,5.6111,5.6733,1871800.0],["2019-01-08",5.6277,5.6608,5.5449,5.6319,2683800.0],["2019-01-09",5.6733,5.8638,5.6733,5.8472,1811200.0],["2019-01-10",5.901,5.988,5.8638,5.959,1772800.0],["2019-01-11",5.9134,5.9466,5.8762,5.9383,794000.0],["2019-01-14",6.0045,6.0335,5.9217,5.9424,2445000.0],["2019-01-15",5.9838,5.9963,5.8099,5.8845,1190200.0],["2019-01-16",5.8182,5.9424,5.8182,5.8596,1100800.0],["2019-01-17",5.8927,6.1164,5.872,6.0791,1658600.0],["2019-01-18",6.253,6.2944,6.0915,6.1536,1929000.0],["2019-01-22",6.2033,6.2406,5.8886,5.93,1292400.0],["2019-01-23",6.0294,6.1909,6.0045,6.1619,1508800.0],["2019-01-24",6.1578,6.3317,6.1205,6.2613,1474200.0],["2019-01-25",6.3027,6.4435,6.3027,6.3648,1424000.0],["2019-01-28",6.195,6.4104,6.1868,6.369,1612200.0],["2019-01-29",6.4021,6.4145,6.282,6.3565,935600.0],["2019-01-30",6.3027,6.3524,6.1329,6.3317,1359600.0],["2019-01-31",6.4725,6.5429,6.4435,6.5346,1298200.0],["2019-02-01",6.4311,6.4559,6.2654,6.3276,1384800.0],["2019-02-04",6.2572,6.4104,6.2572,6.4021,921400.0],["2019-02-05",6.369,6.4849,6.369,6.4601,896800.0],["2019-02-06",6.224,6.253,6.1039,6.1371,1346600.0],["2019-02-07",6.0915,6.0956,5.8969,6.017,1400000.0],["2019-02-08",5.988,6.0211,5.872,5.9797,1855200.0],["2019-02-11",5.9383,5.9797,5.8306,5.9383,1392800.0],["2019-02-12",6.0004,6.0418,5.959,5.9838,1454600.0],["2019-02-13",6.0708,6.1164,5.9673,6.0542,1118200.0],["2019-02-14",5.9838,6.2323,5.9714,6.1868,1595600.0],["2019-02-15",6.3276,6.3648,6.2406,6.3193,991000.0],["2019-02-19",6.2157,6.2696,6.1868,6.2033,922600.0],["2019-02-20",6.1164,6.2406,6.0542,6.0584,1087800.0],["2019-02-21",5.7395,5.7478,5.6111,5.7395,1997800.0],["2019-02-22",5.8058,5.9466,5.7892,5.8762,1916000.0],["2019-02-25",6.0004,6.0377,5.9217,5.988,1574200.0],["2019-02-26",5.9963,6.0377,5.93,5.9549,849800.0],["2019-02-27",5.9963,6.1412,5.9963,6.1122,1292400.0],["2019-02-28",6.0667,6.1122,5.8099,5.8348,1430400.0],["2019-03-01",5.7534,5.7743,5.6652,5.6904,1077200.0],["2019-03-04",5.7072,5.7575,5.6442,5.7492,1010800.0],["2019-03-05",5.7492,5.8121,5.7492,5.7743,1238000.0],["2019-03-06",5.7492,5.7995,5.5645,5.5771,1147600.0],["2019-03-07",5.6233,5.6233,5.4974,5.5855,1419600.0],["2019-03-08",5.5729,5.745,5.5687,5.6862,970000.0],["2019-03-11",5.7701,5.8918,5.7492,5.8415,1619800.0],["2019-03-12",5.8457,5.938,5.8457,5.8792,1077400.0],["2019-03-13",5.8079,6.0555,5.7827,5.9925,1482600.0],["2019-03-14",5.9926,6.0093,5.896,5.9338,1567000.0],["2019-03-15",5.9758,6.0597,5.9674,6.0513,3569000.0],["2019-03-18",5.959,6.0723,5.9506,6.0135,1993000.0],["2019-03-19",6.0723,6.0933,5.8667,5.896,1852600.0],["2019-03-20",5.8667,5.9884,5.8289,5.9044,1823600.0],["2019-03-21",5.8205,5.8331,5.5267,5.6484,2273000.0],["2019-03-22",5.4512,5.468,5.254,5.2624,3028600.0],["2019-03-25",5.2792,5.3883,5.2456,5.2959,3146600.0],["2019-03-26",5.3463,5.3463,5.2036,5.2624,2559800.0],["2019-03-27",5.1155,5.1407,4.9183,4.9392,3088000.0],["2019-03-28",4.8931,5.1281,4.8553,5.0525,2281400.0],["2019-03-29",5.1155,5.191,4.9938,5.0148,1794200.0],["2019-04-01",5.1113,5.1155,5.0567,5.0567,1035000.0],["2019-04-02",5.1155,5.1239,4.998,5.04,975000.0],["2019-04-03",5.0777,5.1029,4.9183,4.9392,1557400.0],["2019-04-04",4.9392,5.1491,4.935,5.1113,977000.0],["2019-04-05",5.0861,5.17,5.0693,5.1071,636600.0],["2019-04-08",5.1155,5.1197,4.9434,4.956,1278600.0],["2019-04-09",4.9015,4.9728,4.8385,4.9183,1662800.0],["2019-04-10",4.9392,5.0609,4.9183,5.0022,1089200.0],["2019-04-11",4.9434,4.9518,4.8301,4.8721,1015400.0],["2019-04-12",4.8217,4.8889,4.7504,4.7714,2604600.0],["2019-04-15",4.8259,4.8763,4.7714,4.8595,2009000.0],["2019-04-16",4.8301,4.9434,4.8301,4.9183,1723800.0],["2019-04-17",4.8385,4.8427,4.7042,4.7378,1732800.0],["2019-04-18",4.7714,4.8763,4.7336,4.8133,1395000.0],["2019-04-22",4.805,4.8175,4.7252,4.7336,896800.0],["2019-04-23",4.7882,4.8595,4.7672,4.8301,644400.0],["2019-04-24",4.763,4.763,4.4399,4.4902,1725400.0],["2019-04-25",4.4734,4.5825,4.465,4.5406,1012200.0],["2019-04-26",4.4399,4.4818,4.2972,4.4063,1159800.0],["2019-04-29",4.4315,4.4902,4.4063,4.465,932600.0],["2019-04-30",4.4818,4.5238,4.4231,4.4986,669800.0],["2019-05-01",4.4986,4.5238,4.4063,4.4231,468100.0],["2019-05-02",4.4902,4.5909,4.4315,4.5909,1048200.0],["2019-05-03",4.6161,4.6833,4.5406,4.5406,1214500.0],["2019-05-06",4.4902,4.5658,4.465,4.5238,989400.0],["2019-05-07",4.4399,4.549,4.3224,4.507,1070300.0],["2019-05-08",4.6161,4.7084,4.5993,4.6329,710800.0],["2019-05-09",4.5741,4.6749,4.5322,4.6245,1146600.0],["2019-05-10",4.6413,4.6581,4.549,4.6077,1239200.0],["2019-05-13",4.4902,4.4986,4.3895,4.4231,727200.0],["2019-05-14",4.4315,4.4986,4.3727,4.4734,719000.0],["2019-05-15",4.314,4.4902,4.2636,4.4399,664500.0],["2019-05-16",4.272,4.3224,4.2216,4.2468,1149100.0],["2019-05-17",4.1461,4.1797,3.9279,3.9699,1520300.0],["2019-05-20",3.995,4.1125,3.9531,4.037,1235200.0],["2019-05-21",4.0538,4.2972,4.037,4.2552,1178600.0],["2019-05-22",4.314,4.3811,4.2468,4.2888,1194400.0],["2019-05-23",4.23,4.314,4.1209,4.1377,577700.0],["2019-05-24",4.1797,4.272,4.0706,4.079,1200900.0],["2019-05-28",4.1293,4.1545,4.0454,4.0454,823400.0],["2019-05-29",4.0874,4.2468,4.0622,4.2384,672000.0],["2019-05-30",4.2468,4.3727,4.2216,4.23,860500.0],["2019-05-31",4.2552,4.3979,4.2552,4.3643,1008400.0],["2019-06-03",4.4399,4.507,4.3475,4.3895,1217300.0],["2019-06-04",4.3895,4.4902,4.3224,4.4063,1051600.0],["2019-06-05",4.4147,4.4147,4.2133,4.2384,514200.0],["2019-06-06",4.2888,4.3559,4.2216,4.3308,921800.0],["2019-06-07",4.3056,4.4231,4.2888,4.3559,424200.0],["2019-06-10",4.314,4.3559,4.2552,4.3391,773400.0],["2019-06-11",4.3643,4.6245,4.3224,4.5825,1336700.0],["2019-06-12",4.5658,4.6497,4.4231,4.4399,1376600.0],["2019-06-13",4.549,4.7,4.549,4.7,1005800.0],["2019-06-14",4.6916,4.7,4.507,4.5909,932000.0],["2019-06-17",4.5741,4.6581,4.5406,4.5825,719400.0],["2019-06-18",4.5993,4.7336,4.5825,4.6329,757300.0],["2019-06-19",4.5909,4.6077,4.465,4.5741,512800.0],["2019-06-20",4.6916,4.7504,4.6497,4.6665,563900.0],["2019-06-21",4.6245,4.8175,4.6245,4.7336,1176500.0],["2019-06-24",4.742,4.7672,4.6413,4.6916,578700.0],["2019-06-25",4.6916,4.6916,4.5154,4.5322,849200.0],["2019-06-26",4.5658,4.5741,4.4734,4.5238,540000.0],["2019-06-27",4.4483,4.5154,4.3727,4.4566,569500.0],["2019-06-28",4.4902,4.4902,4.3391,4.3979,1032000.0],["2019-07-01",4.4483,4.465,4.2972,4.314,1067800.0],["2019-07-02",4.3056,4.3391,4.1881,4.2384,1055800.0],["2019-07-03",4.1965,4.272,4.1881,4.2216,479900.0],["2019-07-05",4.2972,4.3475,4.2636,4.314,844900.0],["2019-07-08",4.3224,4.3559,4.2972,4.3308,746200.0],["2019-07-09",4.3056,4.4231,4.3056,4.3979,439900.0],["2019-07-10",4.4986,4.6665,4.4986,4.6329,850000.0],["2019-07-11",4.6329,4.6916,4.5658,4.6329,741100.0],["2019-07-12",4.6413,4.6749,4.5741,4.5825,382700.0],["2019-07-15",4.5825,4.5825,4.4986,4.5658,375000.0],["2019-07-16",4.5406,4.549,4.4399,4.4566,362200.0],["2019-07-17",4.4734,4.5322,4.4483,4.4902,514400.0],["2019-07-18",4.5154,4.6581,4.5154,4.6581,498600.0],["2019-07-19",4.5741,4.5825,4.4818,4.5154,2036100.0],["2019-07-22",4.4818,4.5406,4.3895,4.3895,2347200.0],["2019-07-23",4.4734,4.5154,4.314,4.4566,2429800.0],["2019-07-24",4.4818,4.6329,4.4818,4.6161,1060600.0],["2019-07-25",4.5993,4.6077,4.4483,4.5406,912300.0],["2019-07-26",4.549,4.5658,4.4818,4.4818,658300.0],["2019-07-29",4.3979,4.4399,4.3391,4.4063,1242700.0],["2019-07-30",4.3811,4.5406,4.3643,4.4902,899500.0],["2019-07-31",4.4902,4.5238,4.3391,4.3727,1045300.0],["2019-08-01",4.3811,4.4902,4.3308,4.3391,791300.0],["2019-08-02",4.3643,4.3727,4.2804,4.2972,418900.0],["2019-08-05",4.1629,4.1713,4.0118,4.037,1032800.0],["2019-08-06",4.0622,4.0957,3.9866,4.0957,1049200.0],["2019-08-07",3.995,4.037,3.9447,4.0034,648500.0],["2019-08-08",4.0706,4.1629,4.0706,4.1545,894600.0],["2019-08-09",4.1545,4.1881,4.079,4.1209,609300.0],["2019-08-12",3.995,4.0622,3.9447,3.995,452800.0],["2019-08-13",3.9363,4.079,3.9363,3.995,928000.0],["2019-08-14",3.8607,3.8943,3.7852,3.8188,1892500.0],["2019-08-15",3.6509,3.7013,3.4915,3.5082,3396100.0],["2019-08-16",3.5502,3.5922,3.4495,3.4495,1160200.0],["2019-08-19",3.4579,3.7013,3.2816,3.3152,874700.0],["2019-08-20",3.2397,3.3572,3.1893,3.29,755800.0],["2019-08-21",3.3572,3.4915,3.332,3.4831,1051700.0],["2019-08-22",3.4999,3.567,3.4747,3.4747,1040200.0],["2019-08-23",3.4152,3.4917,3.2708,3.2793,1115700.0],["2019-08-26",3.3727,3.3727,3.1773,3.2113,634700.0],["2019-08-27",3.2028,3.2368,3.0669,3.1858,1367300.0],["2019-08-28",3.1518,3.2708,3.1433,3.2453,625300.0],["2019-08-29",3.2963,3.4662,3.2963,3.4492,2414600.0],["2019-08-30",3.4237,3.4662,3.3472,3.3982,1952700.0],["2019-09-03",3.5002,3.6191,3.4577,3.4747,2129700.0],["2019-09-04",3.6106,3.6531,3.5851,3.6531,1033900.0],["2019-09-05",3.7125,3.7295,3.6531,3.7041,721500.0],["2019-09-06",3.7295,3.789,3.7295,3.772,908200.0],["2019-09-09",3.755,3.8994,3.755,3.7805,1648600.0],["2019-09-10",3.7975,3.874,3.7805,3.8145,1603900.0],["2019-09-11",3.8145,3.8825,3.7465,3.7635,1260100.0],["2019-09-12",3.8145,3.84,3.755,3.7975,754200.0],["2019-09-13",3.7975,3.8315,3.6531,3.6616,1004100.0],["2019-09-16",3.6446,3.823,3.6446,3.772,1305000.0],["2019-09-17",3.7295,3.9759,3.6956,3.9589,1102200.0],["2019-09-18",3.9419,3.9844,3.8315,3.8994,899900.0],["2019-09-19",3.9079,3.9334,3.7295,3.7465,853900.0],["2019-09-20",3.7295,3.738,3.6531,3.7125,2182000.0],["2019-09-23",3.7125,3.7465,3.6701,3.7041,468000.0],["2019-09-24",3.7041,3.7125,3.6191,3.6361,464200.0],["2019-09-25",3.5851,3.6701,3.5426,3.6531,799600.0],["2019-09-26",3.7041,3.755,3.6616,3.721,522800.0],["2019-09-27",3.6956,3.806,3.6956,3.755,421700.0],["2019-09-30",3.755,3.7975,3.7295,3.7975,1051900.0],["2019-10-01",3.823,3.9419,3.755,3.9164,819700.0],["2019-10-02",3.8655,4.0354,3.8655,3.9844,2011100.0],["2019-10-03",3.9079,3.9589,3.8485,3.9164,1361900.0],["2019-10-04",3.9334,3.9674,3.8655,3.9249,950100.0],["2019-10-07",3.9164,3.9164,3.755,3.7805,1026600.0],["2019-10-08",3.8145,3.9079,3.7805,3.8315,958800.0],["2019-10-09",3.8315,3.9929,3.8145,3.9674,1022500.0],["2019-10-10",3.8825,3.9164,3.7975,3.857,1004900.0],["2019-10-11",3.9249,4.0014,3.9249,3.9759,1385400.0],["2019-10-14",3.9674,3.9929,3.9249,3.9504,369900.0],["2019-10-15",3.9504,3.9844,3.8994,3.8994,1707600.0],["2019-10-16",3.8994,3.9844,3.8655,3.9589,928100.0],["2019-10-17",3.9929,4.0099,3.8825,3.891,611600.0],["2019-10-18",3.9079,4.0184,3.8994,3.9759,431100.0],["2019-10-21",3.9759,4.0099,3.9419,3.9759,643900.0],["2019-10-22",3.9844,4.0779,3.9674,4.0439,1175700.0],["2019-10-23",3.9929,4.1118,3.9929,4.0694,1762500.0],["2019-10-24",4.1203,4.1288,3.7125,4.0184,2015100.0],["2019-10-25",4.0609,4.1203,4.0354,4.0948,750800.0],["2019-10-28",4.1118,4.1798,4.1033,4.1033,717200.0],["2019-10-29",4.0694,4.0864,4.0014,4.0184,670400.0],["2019-10-30",3.9674,4.0609,3.9249,4.0609,812300.0],["2019-10-31",4.0354,4.0439,3.9249,3.9674,636000.0],["2019-11-01",4.0354,4.1288,3.9844,4.1033,1576200.0],["2019-11-04",4.1713,4.1798,4.0864,4.0864,1237700.0],["2019-11-05",4.0609,4.1033,4.0269,4.0779,1468100.0],["2019-11-06",3.9589,4.0439,3.9334,4.0184,1005000.0],["2019-11-07",4.2563,4.3582,4.2563,4.2902,1804300.0],["2019-11-08",4.2563,4.2902,4.1033,4.1628,918900.0],["2019-11-11",4.0694,4.2138,4.0694,4.1968,509400.0],["2019-11-12",4.0354,4.1543,3.9674,4.1373,1147000.0],["2019-11-13",4.0609,4.1203,4.0014,4.0779,587600.0],["2019-11-14",4.1033,4.1458,4.0864,4.1118,454500.0],["2019-11-15",4.1543,4.2223,4.1458,4.2053,357600.0],["2019-11-18",4.1628,4.2308,4.1033,4.1203,676700.0],["2019-11-19",4.1713,4.2053,4.1373,4.1798,775300.0],["2019-11-20",4.1458,4.2138,4.1458,4.1798,262300.0],["2019-11-21",4.1968,4.4941,4.1968,4.4177,1122800.0],["2019-11-22",4.5281,4.5706,4.4686,4.5366,1215200.0],["2019-11-25",4.4686,4.5196,4.4007,4.4262,851400.0],["2019-11-26",4.3582,4.3922,4.2308,4.3242,1554700.0],["2019-11-27",4.3072,4.3327,4.2223,4.3157,1035200.0],["2019-11-29",4.3497,4.3837,4.2563,4.3072,400000.0],["2019-12-02",4.3582,4.4686,4.3582,4.4177,1024500.0],["2019-12-03",4.4432,4.5196,4.4177,4.5026,976400.0],["2019-12-04",4.5621,4.6046,4.4517,4.4602,1642200.0],["2019-12-05",4.4177,4.4517,4.3667,4.3837,781800.0],["2019-12-06",4.4432,4.4432,4.3837,4.4092,862300.0],["2019-12-09",4.3497,4.4007,4.3157,4.3837,1459200.0],["2019-12-10",4.4347,4.4686,4.4007,4.4262,1458800.0],["2019-12-11",4.4686,4.5111,4.4517,4.5111,1557100.0],["2019-12-12",4.5026,4.6301,4.5026,4.6046,1275600.0],["2019-12-13",4.5621,4.6386,4.5451,4.6131,1450200.0],["2019-12-16",4.681,4.8,4.6471,4.7405,1133000.0],["2019-12-17",4.7235,4.9019,4.7235,4.8255,1050900.0],["2019-12-18",4.817,4.9784,4.7745,4.9104,1247200.0],["2019-12-19",4.9614,5.0973,4.9614,5.0548,1723100.0],["2019-12-20",5.1568,5.1908,5.0124,5.0633,2084800.0],["2019-12-23",5.2078,5.2672,5.1738,5.2502,1612100.0],["2019-12-24",5.2417,5.2417,5.1228,5.1653,410500.0],["2019-12-26",5.2842,5.3692,5.2757,5.3692,1042200.0],["2019-12-27",5.3352,5.3777,5.3267,5.3607,1257300.0],["2019-12-30",5.3607,5.4286,5.3267,5.3352,871700.0],["2019-12-31",5.3097,5.3267,5.2587,5.3182,406300.0],["2020-01-02",5.3267,5.4201,5.3097,5.4201,1350500.0],["2020-01-03",5.3097,5.3777,5.2927,5.2927,1535800.0],["2020-01-06",5.1143,5.2078,5.0973,5.1738,1914700.0],["2020-01-07",5.1313,5.3097,5.1228,5.2757,2972500.0],["2020-01-08",5.2163,5.3012,5.1823,5.2502,2350800.0],["2020-01-09",5.2502,5.2587,5.1653,5.2163,1179600.0],["2020-01-10",5.2417,5.2757,5.1568,5.1738,1336500.0],["2020-01-13",5.1228,5.1908,5.1228,5.1908,1447900.0],["2020-01-14",5.2163,5.2672,5.1653,5.2672,2321300.0],["2020-01-15",5.2332,5.2672,5.1398,5.1398,1481300.0],["2020-01-16",5.1908,5.1908,4.9954,5.1313,1811300.0],["2020-01-17",5.2502,5.3437,5.2078,5.3352,1642300.0],["2020-01-21",5.3862,5.4541,5.3267,5.3267,1558300.0],["2020-01-22",5.4117,5.5561,5.4032,5.5221,1696000.0],["2020-01-23",5.4117,5.675,5.4117,5.624,1819100.0],["2020-01-24",5.5306,5.675,5.4881,5.5731,1458900.0],["2020-01-27",5.4117,5.4286,5.2842,5.3437,1996600.0],["2020-01-28",5.3947,5.4626,5.3267,5.4286,1189700.0],["2020-01-29",5.3692,5.3862,5.1738,5.2248,1761300.0],["2020-01-30",5.0973,5.1483,5.0124,5.1398,2441300.0],["2020-01-31",4.9954,5.0294,4.9444,4.9954,2426400.0],["2020-02-03",5.0888,5.1738,5.0124,5.0718,1398800.0],["2020-02-04",5.0718,5.1058,4.9189,5.0039,1780100.0],["2020-02-05",5.0888,5.1228,4.9359,5.0463,1306900.0],["2020-02-06",5.0633,5.0633,4.8509,4.9529,1325400.0],["2020-02-07",4.8425,4.8849,4.766,4.8085,3395500.0],["2020-02-10",4.715,4.749,4.6556,4.6895,2298100.0],["2020-02-11",4.8849,4.9699,4.8594,4.9104,1939800.0],["2020-02-12",4.9444,4.9784,4.8764,4.9019,900200.0],["2020-02-13",4.7915,4.8849,4.7575,4.7745,881200.0],["2020-02-14",4.783,4.8255,4.749,4.7745,799100.0],["2020-02-18",4.7405,4.7575,4.6386,4.681,1011300.0],["2020-02-19",4.6216,4.7065,4.6046,4.681,1488500.0],["2020-02-20",4.3922,4.4177,4.2223,4.2223,3596800.0],["2020-02-21",4.1798,4.2478,4.0948,4.1203,1863000.0],["2020-02-24",4.0014,4.0184,3.857,3.857,1305200.0],["2020-02-25",3.9504,3.9929,3.789,3.806,1223800.0],["2020-02-26",3.806,3.9504,3.721,3.721,3216000.0],["2020-02-27",3.6531,3.789,3.5681,3.6021,2983300.0],["2020-02-28",3.4429,3.5978,3.3912,3.572,3165500.0],["2020-03-02",3.5376,3.8474,3.4945,3.813,3070300.0],["2020-03-03",3.7786,4.0023,3.7011,3.7527,2329300.0],["2020-03-04",3.7613,3.7958,3.6064,3.7441,2326100.0],["2020-03-05",3.5203,3.5462,3.2879,3.3482,1642300.0],["2020-03-06",3.1674,3.2363,3.133,3.176,1703600.0],["2020-03-09",2.7543,2.8576,2.7113,2.7113,2552900.0],["2020-03-10",2.935,3.374,2.8834,3.2879,2669400.0],["2020-03-11",3.1416,3.2277,2.7629,2.892,2621200.0],["2020-03-12",2.5563,2.694,2.2465,2.3153,3678200.0],["2020-03-13",2.7371,2.8404,2.2551,2.8318,2408200.0],["2020-03-16",2.608,2.608,2.1432,2.1776,3007500.0],["2020-03-17",2.2034,2.4789,2.0485,2.41,2606600.0],["2020-03-18",2.0571,2.1604,1.7903,1.9452,1466900.0],["2020-03-19",1.885,2.0743,1.7903,2.0571,1696700.0],["2020-03-20",2.1432,2.2637,2.0313,2.0829,2941500.0],["2020-03-23",1.928,1.9452,1.6956,1.7473,1186700.0],["2020-03-24",1.9538,2.1776,1.9022,2.1002,1374000.0],["2020-03-25",2.0829,2.1862,1.8678,2.0657,2043200.0],["2020-03-26",2.1776,2.4444,2.1002,2.4186,1874700.0],["2020-03-27",2.2034,2.3239,2.1432,2.2034,1158300.0],["2020-03-30",2.1862,2.1862,2.0399,2.0915,960600.0],["2020-03-31",2.0829,2.1346,2.0313,2.0915,2185900.0],["2020-04-01",1.9452,1.971,1.8419,1.9194,1756300.0],["2020-04-02",1.9194,2.0313,1.8936,1.9366,1224800.0],["2020-04-03",1.9108,1.9108,1.7473,1.8247,1838500.0],["2020-04-06",1.9194,2.0829,1.9108,2.0485,1912700.0],["2020-04-07",2.2207,2.3067,2.1346,2.1604,1967500.0],["2020-04-08",2.1346,2.3325,2.1174,2.3067,2399200.0],["2020-04-09",2.3842,2.4875,2.3412,2.41,1799100.0],["2020-04-13",2.3153,2.4014,2.2551,2.3842,1343400.0],["2020-04-14",2.4617,2.5305,2.3498,2.3498,2378200.0],["2020-04-15",2.2551,2.3584,2.2207,2.3498,1309500.0],["2020-04-16",2.3239,2.367,2.2551,2.2981,1326400.0],["2020-04-17",2.3842,2.4186,2.2551,2.3239,1311300.0],["2020-04-20",2.2809,2.3412,2.2465,2.3067,1024500.0],["2020-04-21",2.2379,2.2895,2.1432,2.2379,1436100.0],["2020-04-22",2.2895,2.3412,2.2551,2.2895,1347900.0],["2020-04-23",2.3239,2.4186,2.2293,2.2809,1170600.0],["2020-04-24",2.2034,2.2034,1.8505,2.0485,2443000.0],["2020-04-27",2.1432,2.212,2.1002,2.169,1140300.0],["2020-04-28",2.2465,2.3153,2.2207,2.2723,1193900.0],["2020-04-29",2.3325,2.4961,2.3239,2.4875,1320700.0],["2020-04-30",2.4186,2.4358,2.2981,2.2981,1145400.0],["2020-05-01",2.2465,2.2465,2.1518,2.1948,514500.0],["2020-05-04",2.2034,2.2981,2.169,2.2981,1042800.0],["2020-05-05",2.3239,2.367,2.1948,2.2293,725300.0],["2020-05-06",2.1862,2.212,2.1088,2.1088,921100.0],["2020-05-07",2.0657,2.1002,1.971,1.971,1865500.0],["2020-05-08",2.0227,2.1518,2.0227,2.1346,1135800.0],["2020-05-11",2.0829,2.1088,2.0055,2.0313,1385700.0],["2020-05-12",2.0743,2.126,2.0141,2.0399,1017900.0],["2020-05-13",1.9969,2.0055,1.9022,1.9624,1372400.0],["2020-05-14",2.1002,2.2293,2.0055,2.2293,3377300.0],["2020-05-15",2.212,2.2723,2.0743,2.0829,1960100.0],["2020-05-18",2.2034,2.2981,2.2034,2.2981,1343500.0],["2020-05-19",2.2723,2.3584,2.2207,2.2379,3813200.0],["2020-05-20",2.3842,2.4272,2.3153,2.367,2248200.0],["2020-05-21",2.3928,2.608,2.3928,2.5305,2433300.0],["2020-05-22",2.4617,2.5219,2.3756,2.4875,2525100.0],["2020-05-26",2.7371,2.8834,2.7199,2.7371,2296700.0],["2020-05-27",2.7887,2.8576,2.7113,2.849,1121700.0],["2020-05-28",2.7457,2.9006,2.694,2.7629,1213300.0],["2020-05-29",2.7285,2.7973,2.6682,2.7371,1548700.0],["2020-06-01",2.7199,2.7629,2.6854,2.7457,851600.0],["2020-06-02",2.9437,3.1502,2.9092,3.1158,2698900.0],["2020-06-03",3.2191,3.2535,3.1072,3.176,2053000.0],["2020-06-04",3.1416,3.2019,3.0986,3.1674,1436000.0],["2020-06-05",3.3396,3.374,3.2019,3.2621,962500.0],["2020-06-08",3.2793,3.4601,3.2793,3.4171,1583500.0],["2020-06-09",3.2363,3.4171,3.2191,3.3912,2167600.0],["2020-06-10",3.3826,3.3912,3.1933,3.1933,1050800.0],["2020-06-11",2.9867,3.0642,2.8748,2.9006,1503800.0],["2020-06-12",3.0642,3.1244,2.935,3.0297,1117700.0],["2020-06-15",2.8662,3.0297,2.8145,2.9609,900500.0],["2020-06-16",3.09,3.09,2.8318,2.8662,1153200.0],["2020-06-17",2.9092,3.0555,2.892,2.9781,1247800.0],["2020-06-18",2.935,3.0297,2.9178,3.0211,989600.0],["2020-06-19",3.0211,3.0297,2.9609,2.9953,1569400.0],["2020-06-22",3.0469,3.0814,2.9609,2.9867,395800.0],["2020-06-23",3.0814,3.1847,3.0297,3.0728,742200.0],["2020-06-24",2.9867,3.0297,2.892,2.9609,561500.0],["2020-06-25",2.9695,3.0297,2.8834,2.9523,549900.0],["2020-06-26",2.8662,2.8748,2.7371,2.7629,938100.0],["2020-06-29",2.8318,2.8748,2.7629,2.849,665200.0],["2020-06-30",2.8232,2.9264,2.7887,2.9178,1303600.0],["2020-07-01",2.9437,3.0986,2.9437,3.0211,712300.0],["2020-07-02",3.0642,3.1072,2.9609,2.9695,480300.0],["2020-07-06",3.0469,3.0814,2.935,2.9781,439300.0],["2020-07-07",2.9781,3.0211,2.8748,2.8834,571100.0],["2020-07-08",2.9867,3.0642,2.9523,3.0297,2304100.0],["2020-07-09",3.0555,3.0642,2.9178,2.9695,525400.0],["2020-07-10",2.935,2.9695,2.9092,2.9523,528600.0],["2020-07-13",2.9437,2.9609,2.7715,2.7715,1948200.0],["2020-07-14",2.7887,3.0555,2.7801,3.0297,959300.0],["2020-07-15",3.0469,3.1072,3.0039,3.0642,738100.0],["2020-07-16",3.0297,3.09,3.0125,3.0728,649800.0],["2020-07-17",3.133,3.1847,3.0642,3.0814,533000.0],["2020-07-20",3.0814,3.1761,3.0297,3.1502,872900.0],["2020-07-21",3.2019,3.2621,3.1674,3.2363,888800.0],["2020-07-22",3.2535,3.374,3.2535,3.2966,857200.0],["2020-07-23",3.2449,3.2621,3.1244,3.133,1068600.0],["2020-07-24",3.09,3.176,3.0728,3.1588,604000.0],["2020-07-27",3.1416,3.2535,3.1244,3.2105,444900.0],["2020-07-28",3.1588,3.2449,3.1588,3.2449,452100.0],["2020-07-29",3.2793,3.2879,3.2105,3.2363,819000.0],["2020-07-30",3.2105,3.2707,3.176,3.2535,475500.0],["2020-07-31",3.2105,3.2105,3.0555,3.0986,896800.0],["2020-08-03",3.0211,3.09,2.9953,3.0555,809700.0],["2020-08-04",2.9781,3.0814,2.9264,3.0383,601100.0],["2020-08-05",3.1244,3.1674,2.9695,3.0642,665700.0],["2020-08-06",3.0297,3.0814,3.0125,3.0383,620900.0],["2020-08-07",2.9609,3.0469,2.9437,3.0211,1063900.0],["2020-08-10",3.0642,3.0728,2.935,2.9867,498700.0],["2020-08-11",3.0039,3.0469,2.9695,2.9867,721200.0],["2020-08-12",3.0125,3.0211,2.8662,2.935,531600.0],["2020-08-13",3.0297,3.0555,2.935,2.9695,826800.0],["2020-08-14",2.9092,3.0039,2.9092,2.9437,384400.0],["2020-08-17",2.9264,2.9437,2.7887,2.8404,417600.0],["2020-08-18",2.9006,2.9695,2.892,2.9264,451200.0],["2020-08-19",3.1072,3.1158,3.0039,3.0039,810600.0],["2020-08-20",2.9092,3.0814,2.8834,3.0469,742300.0],["2020-08-21",3.0814,3.1674,3.0211,3.1416,719400.0],["2020-08-24",3.1933,3.1933,3.0986,3.1502,450500.0],["2020-08-25",3.1502,3.1674,3.09,3.1502,533300.0],["2020-08-26",3.133,3.1416,2.9437,2.9695,901000.0],["2020-08-27",2.9695,3.0211,2.9006,2.9867,1218500.0],["2020-08-28",3.09,3.2191,3.09,3.176,1311400.0],["2020-08-31",3.133,3.1416,3.0211,3.0297,748900.0],["2020-09-01",3.176,3.3052,3.176,3.2449,1183000.0],["2020-09-02",3.2449,3.3138,3.2277,3.3138,1749200.0],["2020-09-03",3.3482,3.4515,3.3224,3.3654,1422500.0],["2020-09-04",3.3826,3.5031,3.331,3.4429,1179300.0],["2020-09-08",3.3482,3.4773,3.3138,3.3998,1030700.0],["2020-09-09",3.4773,3.5376,3.4429,3.5117,1057000.0],["2020-09-10",3.5031,3.5462,3.4257,3.4257,1460900.0],["2020-09-11",3.4601,3.5117,3.3998,3.4257,1048900.0],["2020-09-14",3.4859,3.6667,3.4687,3.615,1053800.0],["2020-09-15",3.6064,3.7441,3.5892,3.6925,1582700.0],["2020-09-16",3.7011,3.7786,3.6839,3.7269,1906300.0],["2020-09-17",3.6581,3.7786,3.6494,3.7786,1523800.0],["2020-09-18",3.7011,3.7355,3.615,3.6494,2680600.0],["2020-09-21",3.5462,3.5978,3.4687,3.5031,1314100.0],["2020-09-22",3.5806,3.6064,3.4343,3.4859,1202400.0],["2020-09-23",3.4601,3.4773,3.2535,3.2966,1684200.0],["2020-09-24",3.2707,3.374,3.2277,3.2793,901000.0],["2020-09-25",3.2105,3.2621,3.1588,3.2621,1647900.0],["2020-09-28",3.2535,3.2793,3.0297,3.0383,1214200.0],["2020-09-29",2.9953,3.0728,2.9695,2.9781,798600.0],["2020-09-30",2.9609,3.0039,2.9178,2.9437,900900.0],["2020-10-01",2.892,2.9953,2.849,2.9437,1019500.0],["2020-10-02",2.9178,2.9609,2.849,2.892,758400.0],["2020-10-05",2.8662,2.9781,2.8404,2.9609,893800.0],["2020-10-06",3.0125,3.0642,2.892,2.9178,1180600.0],["2020-10-07",2.9178,2.9437,2.8232,2.8232,802700.0],["2020-10-08",2.8145,2.935,2.8145,2.9092,743400.0],["2020-10-09",2.9437,2.9953,2.8748,2.9178,1696700.0],["2020-10-12",2.9609,3.0383,2.9178,2.9695,293900.0],["2020-10-13",2.849,2.8748,2.7629,2.8318,1797800.0],["2020-10-14",2.8662,2.8834,2.7801,2.8059,916300.0],["2020-10-15",2.7629,2.8748,2.7457,2.849,1001000.0],["2020-10-16",2.8748,2.9092,2.8404,2.8404,584300.0],["2020-10-19",2.8662,2.9695,2.8662,2.9006,457400.0],["2020-10-20",2.935,2.9781,2.9092,2.9178,1386700.0],["2020-10-21",2.8748,2.9264,2.849,2.8748,1222300.0],["2020-10-22",2.8662,2.9006,2.8232,2.8404,985300.0],["2020-10-23",2.849,2.849,2.7973,2.8145,317400.0],["2020-10-26",2.7887,2.8059,2.7027,2.7457,687300.0],["2020-10-27",2.7199,2.7199,2.651,2.6596,464200.0],["2020-10-28",2.5735,2.5908,2.4703,2.4703,739400.0],["2020-10-29",2.4272,2.5133,2.3928,2.4961,1216000.0],["2020-10-30",2.4617,2.4875,2.41,2.4444,1109400.0],["2020-11-02",2.4703,2.4875,2.4186,2.4444,473700.0],["2020-11-03",2.5133,2.5305,2.4186,2.4875,894900.0],["2020-11-04",2.4961,2.5908,2.4617,2.5822,752800.0],["2020-11-05",2.8576,3.0383,2.8145,3.0125,1723600.0],["2020-11-06",2.9953,3.1847,2.9695,3.1847,970400.0],["2020-11-09",3.3138,3.3224,3.1416,3.1502,1051400.0],["2020-11-10",3.3654,3.5117,3.3568,3.4257,959900.0],["2020-11-11",3.3052,3.3052,3.1674,3.1847,895100.0],["2020-11-12",3.2019,3.2019,3.09,3.1158,848300.0],["2020-11-13",3.176,3.2793,3.176,3.2449,1230400.0],["2020-11-16",3.2621,3.3482,3.2363,3.3482,547700.0],["2020-11-17",3.2966,3.4171,3.2879,3.3654,530100.0],["2020-11-18",3.3654,3.3654,3.2793,3.3224,1177100.0],["2020-11-19",3.3052,3.374,3.2966,3.3396,628300.0],["2020-11-20",3.2793,3.3138,3.2191,3.2191,538900.0],["2020-11-23",3.2707,3.2966,3.1933,3.2191,1235700.0],["2020-11-24",3.2793,3.2966,3.2363,3.2707,2210800.0],["2020-11-25",3.2793,3.3568,3.2707,3.3396,1916300.0],["2020-11-27",3.3052,3.3482,3.2879,3.3052,411500.0],["2020-11-30",3.2793,3.3482,3.2363,3.2535,2429300.0],["2020-12-01",3.3052,3.5031,3.2966,3.5031,1213700.0],["2020-12-02",3.4343,3.4859,3.3912,3.4084,1959500.0],["2020-12-03",3.4601,3.6064,3.4429,3.5376,2499200.0],["2020-12-04",3.5548,3.7011,3.5548,3.7011,1304700.0],["2020-12-07",3.7527,3.856,3.6494,3.7097,1649300.0],["2020-12-08",3.7183,3.8388,3.6839,3.7269,1168400.0],["2020-12-09",3.7699,3.7786,3.6925,3.7355,1571900.0],["2020-12-10",3.6667,3.9249,3.6581,3.9249,2236500.0],["2020-12-11",3.8216,3.9249,3.813,3.8904,1241900.0],["2020-12-14",4.0023,4.0282,3.8991,3.9765,2258500.0],["2020-12-15",4.0109,4.0282,3.9421,3.9679,1469200.0],["2020-12-16",3.9593,4.054,3.8474,4.0454,960200.0],["2020-12-17",4.054,4.0798,3.9421,3.9679,957100.0],["2020-12-18",4.0023,4.0626,3.9593,4.0282,2038600.0],["2020-12-21",3.8732,3.9593,3.813,3.8732,1146000.0],["2020-12-22",3.8646,3.9249,3.8388,3.8732,927500.0],["2020-12-23",3.8991,3.9851,3.8991,3.9077,602600.0],["2020-12-24",3.9077,3.9077,3.8216,3.8991,323800.0],["2020-12-28",3.9249,3.9335,3.8388,3.8818,900900.0],["2020-12-29",3.9765,3.9937,3.9335,3.9507,600100.0],["2020-12-30",3.9851,4.0109,3.9335,3.9335,782200.0],["2020-12-31",3.9421,3.9421,3.8646,3.8991,551000.0],["2021-01-04",3.9851,4.0454,3.9077,3.9421,3088100.0],["2021-01-05",3.7786,3.9507,3.7786,3.9163,3773900.0],["2021-01-06",3.7872,3.9249,3.7441,3.813,5809600.0],["2021-01-07",3.813,3.9163,3.7613,3.8904,1597000.0],["2021-01-08",4.0196,4.0368,3.9163,3.9765,1178600.0],["2021-01-11",3.8388,3.8646,3.7097,3.7183,1958500.0],["2021-01-12",3.7183,3.8474,3.7097,3.813,1073100.0],["2021-01-13",3.8646,3.8904,3.7441,3.7872,1379300.0],["2021-01-14",3.8474,3.9507,3.8388,3.9163,1576800.0],["2021-01-15",3.7355,3.8302,3.6581,3.6925,1030100.0],["2021-01-19",3.6408,3.6494,3.5462,3.5892,2252800.0],["2021-01-20",3.6839,3.6925,3.5203,3.6667,2098600.0],["2021-01-21",3.6753,3.6925,3.5806,3.6236,866700.0],["2021-01-22",3.5117,3.5203,3.4343,3.4601,1027400.0],["2021-01-25",3.6494,3.6494,3.3224,3.3568,621100.0],["2021-01-26",3.5634,3.6494,3.5376,3.5548,1286900.0],["2021-01-27",3.5289,3.5892,3.4515,3.4687,1071400.0],["2021-01-28",3.5978,3.7011,3.5892,3.6494,1314800.0],["2021-01-29",3.5289,3.5634,3.4257,3.4343,1327600.0],["2021-02-01",3.4859,3.5548,3.4257,3.5031,3568900.0],["2021-02-02",3.6839,3.7355,3.6494,3.7011,1880900.0],["2021-02-03",3.7355,3.8216,3.7269,3.7786,1052600.0],["2021-02-04",3.7872,3.7872,3.6667,3.6667,1990500.0],["2021-02-05",3.7872,3.856,3.7613,3.7958,925900.0],["2021-02-08",3.7872,3.8904,3.7786,3.856,597400.0],["2021-02-09",3.7613,3.9163,3.7441,3.8818,1321100.0],["2021-02-10",3.7872,3.813,3.7527,3.7872,1284400.0],["2021-02-11",3.8216,3.8474,3.6753,3.7699,1671200.0],["2021-02-12",3.7355,3.7958,3.7183,3.7699,675900.0],["2021-02-16",3.7786,3.8302,3.7183,3.7872,304600.0],["2021-02-17",3.7699,3.7699,3.6494,3.7441,994800.0],["2021-02-18",3.6408,3.6581,3.5289,3.5548,943800.0],["2021-02-19",3.5634,3.6839,3.5634,3.6494,990300.0],["2021-02-22",3.2449,3.3998,3.2019,3.3826,4157800.0],["2021-02-23",3.3912,3.4859,3.3568,3.4515,2812700.0],["2021-02-24",3.3826,3.4859,3.3826,3.4343,4410300.0],["2021-02-25",3.2277,3.2363,3.0728,3.09,6527300.0],["2021-02-26",3.0814,3.1072,2.9867,3.0039,3462900.0],["2021-03-01",2.9523,3.0814,2.9006,2.9092,4643300.0],["2021-03-02",2.7629,2.9092,2.6596,2.8662,5878100.0],["2021-03-03",2.7457,2.849,2.6166,2.8232,4393300.0],["2021-03-04",2.9609,3.09,2.8834,2.9523,8264700.0],["2021-03-05",2.9963,3.0316,2.9523,3.0051,2609000.0],["2021-03-08",2.9258,2.9435,2.7055,2.7319,3376400.0],["2021-03-09",2.7143,2.8465,2.6791,2.7584,2283200.0],["2021-03-10",2.8113,2.8818,2.7143,2.8553,3734500.0],["2021-03-11",2.9963,3.1638,2.9699,3.1197,3302400.0],["2021-03-12",3.0316,3.1461,2.9875,3.1285,2859300.0],["2021-03-15",3.0668,3.0933,3.0316,3.0492,1761100.0],["2021-03-16",3.1021,3.1197,3.0228,3.058,1988400.0],["2021-03-17",3.0228,3.2166,3.0051,3.199,2786900.0],["2021-03-18",3.1638,3.2166,3.0668,3.0756,2472700.0],["2021-03-19",3.0933,3.2871,3.0845,3.2343,2294200.0],["2021-03-22",3.2431,3.2607,3.155,3.1726,2029900.0],["2021-03-23",3.1461,3.2871,3.1373,3.155,2611100.0],["2021-03-24",3.1638,3.2255,3.0756,3.0756,2138900.0],["2021-03-25",3.0228,3.1814,2.9963,3.155,2379400.0],["2021-03-26",3.1814,3.3136,3.1726,3.2607,2253000.0],["2021-03-29",3.1726,3.2607,3.1461,3.2343,1523600.0],["2021-03-30",3.2431,3.3312,3.2255,3.2783,1596400.0],["2021-03-31",3.2783,3.4017,3.2607,3.3665,2099400.0],["2021-04-01",3.3048,3.3312,3.2078,3.2255,1709100.0],["2021-04-05",3.3136,3.3312,3.2783,3.3048,1363900.0],["2021-04-06",3.3136,3.3576,3.2871,3.3136,983500.0],["2021-04-07",3.3224,3.4017,3.2607,3.296,1480800.0],["2021-04-08",3.3048,3.3576,3.2343,3.3576,1316900.0],["2021-04-09",3.2519,3.2695,3.1902,3.1902,1291200.0],["2021-04-12",3.2343,3.2695,3.1814,3.2166,817400.0],["2021-04-13",3.1726,3.2695,3.1461,3.2431,987700.0],["2021-04-14",3.2607,3.3048,3.2343,3.2519,1457200.0],["2021-04-15",3.296,3.3312,3.296,3.296,884600.0],["2021-04-16",3.3136,3.4105,3.2871,3.3841,1389100.0],["2021-04-19",3.34,3.437,3.3312,3.4017,933000.0],["2021-04-20",3.4546,3.4634,3.3665,3.4017,1773900.0],["2021-04-21",3.4193,3.4193,3.34,3.3753,569200.0],["2021-04-22",3.4458,3.4546,3.3488,3.3929,1407300.0],["2021-04-23",3.4282,3.4722,3.3841,3.4017,1531200.0],["2021-04-26",3.4105,3.4722,3.3841,3.4458,1201900.0],["2021-04-27",3.4898,3.5515,3.2871,3.3048,2008200.0],["2021-04-28",3.34,3.4987,3.3136,3.4722,2363300.0],["2021-04-29",3.5075,3.5603,3.4458,3.5603,1186900.0],["2021-04-30",3.5427,3.5956,3.4105,3.4193,1972000.0],["2021-05-03",3.4458,3.5515,3.4193,3.5163,1302300.0],["2021-05-04",3.4898,3.5515,3.4458,3.4634,1340500.0],["2021-05-05",3.5603,3.6485,3.5427,3.6397,1884900.0],["2021-05-06",3.578,3.5868,3.3576,3.3841,4051100.0],["2021-05-07",3.3929,3.4634,3.3576,3.4458,1680700.0],["2021-05-10",3.4282,3.4722,3.3488,3.3576,1943300.0],["2021-05-11",3.2607,3.3312,3.2519,3.3048,1714900.0],["2021-05-12",3.2783,3.3312,3.2519,3.2607,1560500.0],["2021-05-13",3.34,3.3929,3.2695,3.3136,2660300.0],["2021-05-14",3.3488,3.4017,3.3312,3.3488,1755300.0],["2021-05-17",3.3488,3.4722,3.3488,3.437,880500.0],["2021-05-18",3.4546,3.5163,3.3841,3.3929,1004100.0],["2021-05-19",3.4193,3.4898,3.34,3.3753,4921400.0],["2021-05-20",3.3753,3.3753,3.2695,3.3136,853200.0],["2021-05-21",3.3224,3.3312,3.1638,3.199,1394900.0],["2021-05-24",3.199,3.2343,3.1726,3.1726,1494100.0],["2021-05-25",3.2166,3.2343,3.1373,3.1461,1184200.0],["2021-05-26",3.1814,3.2431,3.1638,3.2078,1331400.0],["2021-05-27",3.2431,3.2871,3.2166,3.2166,1530200.0],["2021-05-28",3.2343,3.2695,3.199,3.2343,1067700.0],["2021-06-01",3.4722,3.5956,3.4546,3.578,2810300.0],["2021-06-02",3.5427,3.6837,3.5427,3.6573,2487700.0],["2021-06-03",3.6397,3.6397,3.5603,3.6044,522900.0],["2021-06-04",3.622,3.7366,3.6132,3.719,1692100.0],["2021-06-07",3.7013,3.8247,3.6837,3.763,1808200.0],["2021-06-08",3.7366,3.763,3.6837,3.7366,1130300.0],["2021-06-09",3.7278,3.7454,3.6132,3.622,1923500.0],["2021-06-10",3.6573,3.6925,3.5692,3.6044,2271000.0],["2021-06-11",3.5603,3.578,3.4722,3.4987,1205800.0],["2021-06-14",3.5603,3.6132,3.5251,3.5427,866200.0],["2021-06-15",3.5427,3.6308,3.4722,3.6308,1976600.0],["2021-06-16",3.6485,3.6925,3.5075,3.5427,1348800.0],["2021-06-17",3.5515,3.5868,3.4722,3.4987,1697700.0],["2021-06-18",3.4987,3.4987,3.4193,3.4722,2113100.0],["2021-06-21",3.4722,3.4987,3.437,3.4898,803300.0],["2021-06-22",3.4546,3.4987,3.4105,3.4987,826000.0],["2021-06-23",3.4898,3.5251,3.4282,3.4458,866700.0],["2021-06-24",3.4722,3.4987,3.4458,3.4898,536500.0],["2021-06-25",3.4987,3.5075,3.3665,3.4105,922900.0],["2021-06-28",3.4017,3.4898,3.4017,3.4458,1804600.0],["2021-06-29",3.3665,3.3929,3.34,3.3488,1734000.0],["2021-06-30",3.2695,3.3136,3.2431,3.3136,1190500.0],["2021-07-01",3.296,3.3048,3.1726,3.199,693700.0],["2021-07-02",3.2695,3.3841,3.2607,3.3136,1616500.0],["2021-07-06",3.2166,3.2166,3.1197,3.1461,943700.0],["2021-07-07",3.1638,3.2783,3.1373,3.2431,1763800.0],["2021-07-08",3.1726,3.2166,3.1021,3.2078,1890800.0],["2021-07-09",3.2078,3.2431,3.1814,3.2431,684800.0],["2021-07-12",3.2607,3.34,3.2255,3.3224,902800.0],["2021-07-13",3.296,3.34,3.2783,3.3136,404800.0],["2021-07-14",3.4105,3.4722,3.4105,3.4105,1158500.0],["2021-07-15",3.3665,3.4193,3.3312,3.3488,1113500.0],["2021-07-16",3.3576,3.4017,3.296,3.3136,983600.0],["2021-07-19",3.199,3.2255,3.1285,3.1726,1002500.0],["2021-07-20",3.1109,3.199,3.0933,3.1726,725600.0],["2021-07-21",3.155,3.1902,3.1109,3.1902,675700.0],["2021-07-22",3.1902,3.199,3.0933,3.155,1283300.0],["2021-07-23",3.1902,3.1902,3.0845,3.1197,704900.0],["2021-07-26",3.0845,3.155,3.0756,3.1285,768700.0],["2021-07-27",3.1197,3.1197,3.058,3.0933,1009000.0],["2021-07-28",3.1021,3.2078,3.0933,3.1814,625900.0],["2021-07-29",3.2078,3.2431,3.1902,3.2255,634500.0],["2021-07-30",3.1726,3.199,3.014,3.014,931800.0],["2021-08-02",3.0933,3.1285,3.0051,3.0228,1198100.0],["2021-08-03",2.9435,2.9699,2.8641,2.9699,1069200.0],["2021-08-04",2.9611,3.0051,2.8553,2.9434,1261400.0],["2021-08-05",3.0051,3.0492,2.8906,2.8994,969800.0],["2021-08-06",2.9082,2.9346,2.8641,2.8994,717700.0],["2021-08-09",2.917,3.014,2.8994,2.9699,1463500.0],["2021-08-10",2.9787,2.9875,2.9258,2.9434,448100.0],["2021-08-11",2.8729,2.9699,2.8553,2.9434,769500.0],["2021-08-12",2.635,2.6526,2.5469,2.5821,2584100.0],["2021-08-13",2.5821,2.6438,2.5469,2.6174,1044500.0],["2021-08-16",2.6262,2.6703,2.5821,2.6174,1920900.0],["2021-08-17",2.5645,2.7055,2.5645,2.6703,1831000.0],["2021-08-18",2.6086,2.6262,2.494,2.494,1339800.0],["2021-08-19",2.4676,2.5293,2.4323,2.494,1080200.0],["2021-08-20",2.4565,2.5369,2.4386,2.5101,686000.0],["2021-08-23",2.5369,2.5458,2.4833,2.519,604700.0],["2021-08-24",2.5369,2.6441,2.5369,2.6262,1890200.0],["2021-08-25",2.636,2.636,2.5735,2.636,585300.0],["2021-08-26",2.6092,2.6092,2.4841,2.4841,1793300.0],["2021-08-27",2.5199,2.5824,2.502,2.5288,2453100.0],["2021-08-30",2.5288,2.5556,2.502,2.5377,1700600.0],["2021-08-31",2.5735,2.6092,2.4752,2.502,1364200.0],["2021-09-01",2.4841,2.5377,2.4752,2.5109,843700.0],["2021-09-02",2.4663,2.6003,2.4484,2.4931,1001100.0],["2021-09-03",2.4931,2.5556,2.4931,2.5377,999200.0],["2021-09-07",2.5109,2.6271,2.5109,2.5645,810700.0],["2021-09-08",2.5109,2.5467,2.3769,2.3858,1535500.0],["2021-09-09",2.368,2.5377,2.359,2.4841,2613500.0],["2021-09-10",2.5199,2.5467,2.4305,2.4305,1688600.0],["2021-09-13",2.502,2.5735,2.502,2.5556,969600.0],["2021-09-14",2.5735,2.6003,2.4663,2.4752,1136600.0],["2021-09-15",2.4841,2.502,2.4216,2.4573,1334400.0],["2021-09-16",2.4484,2.4752,2.4126,2.4484,920000.0],["2021-09-17",2.4037,2.4037,2.3233,2.3769,1354900.0],["2021-09-20",2.2875,2.3233,2.2697,2.2965,1708500.0],["2021-09-21",2.3054,2.4394,2.2965,2.4037,1332200.0],["2021-09-22",2.4305,2.5199,2.4305,2.4752,1085000.0],["2021-09-23",2.6628,2.7343,2.645,2.6807,2328100.0],["2021-09-24",2.645,2.6718,2.6092,2.6271,1346300.0],["2021-09-27",2.6271,2.6539,2.5109,2.5645,1982600.0],["2021-09-28",2.5556,2.5645,2.4484,2.4663,1548400.0],["2021-09-29",2.4663,2.5467,2.4484,2.4663,822300.0],["2021-09-30",2.4841,2.4931,2.4037,2.4126,2431600.0],["2021-10-01",2.4394,2.5377,2.4394,2.5109,1047000.0],["2021-10-04",2.4573,2.4752,2.3948,2.4305,1035700.0],["2021-10-05",2.4573,2.4663,2.3948,2.4037,1026800.0],["2021-10-06",2.3501,2.359,2.2607,2.3412,1802300.0],["2021-10-07",2.3322,2.3412,2.2965,2.3054,1106400.0],["2021-10-08",2.3412,2.4305,2.3412,2.3858,1452000.0],["2021-10-11",2.3769,2.4484,2.368,2.3858,1065300.0],["2021-10-12",2.3858,2.4394,2.3769,2.3769,442000.0],["2021-10-13",2.3948,2.4931,2.3948,2.4573,1114700.0],["2021-10-14",2.4305,2.4484,2.3948,2.4305,911200.0],["2021-10-15",2.3769,2.4931,2.359,2.4663,1334800.0],["2021-10-18",2.4484,2.5377,2.4216,2.5109,749900.0],["2021-10-19",2.4305,2.4394,2.3233,2.3412,1966500.0],["2021-10-20",2.359,2.4394,2.359,2.3858,1406500.0],["2021-10-21",2.3233,2.3233,2.1446,2.2339,2875100.0],["2021-10-22",2.0999,2.2161,2.0195,2.1624,4631600.0],["2021-10-25",2.1803,2.2607,2.1535,2.2161,1585100.0],["2021-10-26",2.1803,2.2071,2.1267,2.1356,1941400.0],["2021-10-27",2.1803,2.2607,2.1714,2.2071,1708000.0],["2021-10-28",2.1892,2.2071,2.1267,2.1356,1505300.0],["2021-10-29",2.1535,2.1535,2.0731,2.082,1125600.0],["2021-11-01",2.0552,2.0999,2.0284,2.0731,1123300.0],["2021-11-02",2.0641,2.082,2.0016,2.0195,1307500.0],["2021-11-03",2.0552,2.1803,2.0284,2.1446,1838100.0],["2021-11-04",2.082,2.0999,1.948,1.9927,4231400.0],["2021-11-05",2.082,2.082,1.9837,2.0373,1778100.0],["2021-11-08",2.0373,2.0641,2.0105,2.0373,1192100.0],["2021-11-09",2.1178,2.1892,2.1088,2.1446,1210500.0],["2021-11-10",2.1446,2.1714,2.1178,2.1267,980100.0],["2021-11-11",2.1714,2.2786,2.1535,2.225,2498100.0],["2021-11-12",2.1982,2.2429,2.1624,2.2339,1058300.0],["2021-11-15",2.2339,2.2518,2.2071,2.2429,534300.0],["2021-11-16",2.1982,2.2071,2.1267,2.1803,999300.0],["2021-11-17",2.1535,2.1892,2.1267,2.1803,1026500.0],["2021-11-18",2.1803,2.1982,2.1267,2.1892,1400900.0],["2021-11-19",2.1982,2.2607,2.1714,2.1803,3662500.0],["2021-11-22",2.225,2.2607,2.1178,2.1178,1106600.0],["2021-11-23",2.1535,2.2339,2.1088,2.2161,1728000.0],["2021-11-24",2.1982,2.2607,2.1803,2.2339,1906200.0],["2021-11-26",2.1803,2.2071,2.1446,2.1982,879200.0],["2021-11-29",2.2607,2.3143,2.225,2.2786,1972200.0],["2021-11-30",2.2429,2.2965,2.1714,2.2875,1473100.0],["2021-12-01",2.3233,2.3233,2.1892,2.2071,1219000.0],["2021-12-02",2.2786,2.3143,2.1982,2.2786,2155900.0],["2021-12-03",2.3412,2.4216,2.2965,2.3233,2839300.0],["2021-12-06",2.2965,2.3769,2.2965,2.368,1331000.0],["2021-12-07",2.3858,2.4126,2.3501,2.3948,2650300.0],["2021-12-08",2.4126,2.502,2.4126,2.4841,1257900.0],["2021-12-09",2.4394,2.4573,2.3769,2.4037,1285800.0],["2021-12-10",2.4484,2.4841,2.4394,2.4573,780300.0],["2021-12-13",2.4752,2.502,2.4216,2.4663,1366600.0],["2021-12-14",2.4394,2.4752,2.3858,2.3948,1685000.0],["2021-12-15",2.359,2.3858,2.3143,2.3769,1537700.0],["2021-12-16",2.3858,2.4305,2.368,2.4037,1265500.0],["2021-12-17",2.3769,2.4037,2.3322,2.3412,2363900.0],["2021-12-20",2.2875,2.2875,2.2071,2.225,2469400.0],["2021-12-21",2.225,2.2339,2.2071,2.2161,1192700.0],["2021-12-22",2.1982,2.2607,2.1982,2.2607,639000.0],["2021-12-23",2.2339,2.2875,2.225,2.2518,1138500.0],["2021-12-27",2.2607,2.3233,2.2518,2.3143,645400.0],["2021-12-28",2.3054,2.3412,2.2875,2.3412,801200.0],["2021-12-29",2.3322,2.3322,2.2429,2.2518,451200.0],["2021-12-30",2.3501,2.3948,2.3233,2.3233,993800.0],["2021-12-31",2.3322,2.359,2.3233,2.359,186200.0],["2022-01-03",2.2607,2.2786,2.2339,2.2429,1724600.0],["2022-01-04",2.1982,2.2071,2.1356,2.1535,1921000.0],["2022-01-05",2.1356,2.1803,2.082,2.091,1709000.0],["2022-01-06",2.0999,2.1088,2.0552,2.082,2014800.0],["2022-01-07",2.0641,2.1178,2.0641,2.1088,1493700.0],["2022-01-10",2.0463,2.0463,1.9748,2.0284,955400.0],["2022-01-11",2.0463,2.1178,2.0284,2.1088,873300.0],["2022-01-12",2.1714,2.2161,2.1446,2.1982,1119100.0],["2022-01-13",2.1892,2.2339,2.1803,2.1803,960500.0],["2022-01-14",2.1178,2.1624,2.0999,2.1446,1393000.0],["2022-01-18",2.0641,2.1088,2.0641,2.0999,1288000.0],["2022-01-19",2.1446,2.2161,2.1446,2.1892,984200.0],["2022-01-20",2.2518,2.3143,2.225,2.2339,2218000.0],["2022-01-21",2.2786,2.3143,2.2607,2.2607,1232300.0],["2022-01-24",2.2071,2.2339,2.1714,2.2071,1235800.0],["2022-01-25",2.2429,2.3233,2.2161,2.3054,1125600.0],["2022-01-26",2.3769,2.4663,2.368,2.3769,1325400.0],["2022-01-27",2.4663,2.502,2.4484,2.4841,2459800.0],["2022-01-28",2.5199,2.5288,2.4752,2.5199,1491400.0],["2022-01-31",2.5556,2.5824,2.5109,2.5556,1169900.0],["2022-02-01",2.5288,2.5645,2.5199,2.5377,870400.0],["2022-02-02",2.5109,2.5288,2.4394,2.4663,857000.0],["2022-02-03",2.502,2.5467,2.4841,2.5288,847500.0],["2022-02-04",2.4394,2.4841,2.4305,2.4484,879100.0],["2022-02-07",2.4394,2.4484,2.4037,2.4126,608400.0],["2022-02-08",2.3858,2.4305,2.3769,2.4305,952700.0],["2022-02-09",2.3858,2.4841,2.3858,2.4573,874400.0],["2022-02-10",2.4573,2.5377,2.4573,2.4663,902200.0],["2022-02-11",2.502,2.5735,2.4663,2.4663,1759500.0],["2022-02-14",2.5109,2.5645,2.502,2.5199,711400.0],["2022-02-15",2.5735,2.6271,2.5735,2.6092,778500.0],["2022-02-16",2.6807,2.7522,2.6718,2.7433,1423700.0],["2022-02-17",2.7165,2.7254,2.6628,2.6718,616500.0],["2022-02-18",2.645,2.6718,2.6182,2.6271,850700.0],["2022-02-22",2.6896,2.7701,2.6718,2.7075,1444300.0],["2022-02-23",2.7165,2.7522,2.6896,2.6986,751800.0],["2022-02-24",2.5914,2.7522,2.5824,2.7165,1115700.0],["2022-02-25",2.7165,2.7343,2.6271,2.6539,1098900.0],["2022-02-28",2.645,2.6718,2.5556,2.6003,485800.0],["2022-03-01",2.6271,2.7254,2.6092,2.6182,966800.0],["2022-03-02",2.6539,2.7075,2.5199,2.5467,1585000.0],["2022-03-03",2.5467,2.5645,2.4931,2.5556,1115400.0],["2022-03-04",2.5222,2.5222,2.477,2.5131,881900.0],["2022-03-07",2.4679,2.4679,2.3323,2.3414,979800.0],["2022-03-08",2.3504,2.3775,2.3233,2.3323,1281800.0],["2022-03-09",2.3775,2.477,2.3685,2.4589,535500.0],["2022-03-10",2.3323,2.3956,2.3052,2.3775,1145800.0],["2022-03-11",2.3594,2.3594,2.2238,2.2329,1694900.0],["2022-03-14",2.2781,2.2781,2.1606,2.1786,1160100.0],["2022-03-15",2.1425,2.2058,2.0973,2.1877,2152700.0],["2022-03-16",2.1877,2.2329,2.1244,2.1877,1099000.0],["2022-03-17",2.2148,2.3142,2.1967,2.2962,1212200.0],["2022-03-18",2.2781,2.4137,2.26,2.4137,1221000.0],["2022-03-21",2.477,2.495,2.4408,2.486,685200.0],["2022-03-22",2.5583,2.5854,2.5222,2.5674,964300.0],["2022-03-23",2.5583,2.6578,2.5583,2.6216,950900.0],["2022-03-24",2.6578,2.7934,2.6397,2.7843,1316900.0],["2022-03-25",2.8295,2.8566,2.7934,2.8205,2353400.0],["2022-03-28",2.8024,2.8024,2.721,2.7482,1557700.0],["2022-03-29",2.8386,2.8747,2.7843,2.8114,1132300.0],["2022-03-30",2.7843,2.8295,2.7482,2.7662,1149600.0],["2022-03-31",2.7753,2.7843,2.6849,2.7391,7246100.0],["2022-04-01",2.7662,2.8386,2.7572,2.8205,1023200.0],["2022-04-04",2.8386,2.8476,2.8024,2.8295,631300.0],["2022-04-05",2.8024,2.8566,2.7391,2.7482,1262800.0],["2022-04-06",2.712,2.712,2.6216,2.6487,645800.0],["2022-04-07",2.6216,2.6487,2.5674,2.6306,1173900.0],["2022-04-08",2.5674,2.6578,2.5493,2.6397,799300.0],["2022-04-11",2.6397,2.6668,2.6126,2.6306,328500.0],["2022-04-12",2.712,2.7572,2.6939,2.712,801100.0],["2022-04-13",2.8024,2.8747,2.8024,2.8386,839900.0],["2022-04-14",2.8295,2.8838,2.8024,2.8476,1132500.0],["2022-04-18",2.8657,2.9018,2.8295,2.8747,1021800.0],["2022-04-19",2.8476,2.8657,2.7843,2.8024,1210200.0],["2022-04-20",2.7934,2.8386,2.7843,2.8205,736800.0],["2022-04-21",2.8386,2.8566,2.712,2.721,389800.0],["2022-04-22",2.7572,2.8114,2.6487,2.6668,1075800.0],["2022-04-25",2.6306,2.6306,2.5222,2.6035,1580700.0],["2022-04-26",2.5131,2.5222,2.3956,2.3956,1987600.0],["2022-04-27",2.4227,2.5131,2.4046,2.4137,1922400.0],["2022-04-28",2.4589,2.5222,2.4227,2.5041,1972900.0],["2022-04-29",2.5312,2.5945,2.4046,2.4137,2256900.0],["2022-05-02",2.3052,2.3233,2.2058,2.251,2587000.0],["2022-05-03",2.2238,2.2781,2.1877,2.251,1456800.0],["2022-05-04",2.2148,2.3775,2.2148,2.3685,2112000.0],["2022-05-05",2.3323,2.3414,2.2058,2.251,2048900.0],["2022-05-06",2.2058,2.2329,2.1515,2.1877,2165100.0],["2022-05-09",2.0882,2.1244,2.034,2.0973,1808100.0],["2022-05-10",2.1334,2.1877,2.1063,2.1606,2050800.0],["2022-05-11",2.1877,2.269,2.1334,2.1425,2532700.0],["2022-05-12",2.1967,2.2781,2.1696,2.269,1327700.0],["2022-05-13",2.2781,2.4046,2.2781,2.3594,2638000.0],["2022-05-16",2.3504,2.486,2.3504,2.4679,2698700.0],["2022-05-17",2.495,2.6758,2.486,2.6578,1859900.0],["2022-05-18",2.5674,2.5945,2.4137,2.4137,2068100.0],["2022-05-19",2.4589,2.477,2.4046,2.4227,2072200.0],["2022-05-20",2.4589,2.5493,2.4318,2.5402,2036100.0],["2022-05-23",2.5583,2.6126,2.5312,2.6126,1330100.0],["2022-05-24",2.6219,2.6498,2.5475,2.6498,2130700.0],["2022-05-25",2.5754,2.6962,2.5661,2.6776,1233100.0],["2022-05-26",2.6962,2.845,2.6683,2.8264,1051000.0],["2022-05-27",2.7985,2.8357,2.7892,2.8078,938300.0],["2022-05-31",2.8357,2.8729,2.7892,2.7892,1058100.0],["2022-06-01",2.7985,2.8357,2.7334,2.7334,888900.0],["2022-06-02",2.7613,2.7706,2.7148,2.7334,439900.0],["2022-06-03",2.6962,2.6962,2.6312,2.6498,1296500.0],["2022-06-06",2.6962,2.7148,2.5661,2.5847,1120800.0],["2022-06-07",2.4731,2.5568,2.4545,2.5289,1097600.0],["2022-06-08",2.501,2.5382,2.4545,2.4731,1186200.0],["2022-06-09",2.4452,2.5196,2.4173,2.4545,993000.0],["2022-06-10",2.3615,2.4173,2.3522,2.3708,1103300.0],["2022-06-13",2.3058,2.3058,2.2128,2.2221,1113800.0],["2022-06-14",2.2407,2.2593,2.2035,2.2221,1331900.0],["2022-06-15",2.25,2.3336,2.2314,2.3243,2081800.0],["2022-06-16",2.3243,2.3243,2.1756,2.2221,1084800.0],["2022-06-17",2.1942,2.2407,2.157,2.2221,2540100.0],["2022-06-21",2.1942,2.25,2.1849,2.1849,1459500.0],["2022-06-22",2.2128,2.315,2.1849,2.2872,1633100.0],["2022-06-23",2.2593,2.2872,2.1384,2.1384,2350800.0],["2022-06-24",2.1384,2.2128,2.1198,2.157,1524300.0],["2022-06-27",2.1849,2.2686,2.1756,2.2593,1627000.0],["2022-06-28",2.2779,2.2872,2.2314,2.2686,1309500.0],["2022-06-29",2.2593,2.2779,2.2407,2.25,1171600.0],["2022-06-30",2.1663,2.25,2.1663,2.1849,1347500.0],["2022-07-01",2.1384,2.1663,2.1198,2.1477,980800.0],["2022-07-05",2.0454,2.0547,1.9803,2.0547,1763200.0],["2022-07-06",2.064,2.0733,1.9989,2.0268,1224500.0],["2022-07-07",2.0826,2.1291,2.0733,2.0826,1040200.0],["2022-07-08",2.1105,2.1198,2.064,2.1198,858900.0],["2022-07-11",2.0919,2.1105,2.0361,2.0547,935500.0],["2022-07-12",2.064,2.0919,2.0268,2.0826,1251900.0],["2022-07-13",2.0733,2.1291,2.064,2.0919,1694200.0],["2022-07-14",2.0268,2.0826,1.9989,2.0547,1454500.0],["2022-07-15",2.0733,2.0919,2.0175,2.0733,907300.0],["2022-07-18",2.1105,2.157,2.0826,2.0826,590400.0],["2022-07-19",2.1198,2.1477,2.0826,2.0919,1149100.0],["2022-07-20",2.157,2.2035,2.1477,2.1756,1221500.0],["2022-07-21",2.1477,2.1756,2.1105,2.1756,1106600.0],["2022-07-22",2.1756,2.1849,2.1198,2.1291,486900.0],["2022-07-25",2.1849,2.2407,2.1663,2.2407,771100.0],["2022-07-26",2.2407,2.2872,2.1756,2.2035,1067400.0],["2022-07-27",2.2128,2.3058,2.2035,2.2965,849900.0],["2022-07-28",2.3615,2.3615,2.2872,2.315,2135800.0],["2022-07-29",2.3243,2.3429,2.2965,2.315,1240800.0],["2022-08-01",2.2965,2.3522,2.2872,2.3429,1104200.0],["2022-08-02",2.3336,2.3522,2.2779,2.2872,715800.0],["2022-08-03",2.315,2.408,2.2872,2.3801,1149200.0],["2022-08-04",2.4638,2.4824,2.3615,2.4173,831700.0],["2022-08-05",2.3522,2.4266,2.3429,2.408,449200.0],["2022-08-08",2.4545,2.501,2.4452,2.4917,980300.0],["2022-08-09",2.5289,2.5289,2.4545,2.501,594900.0],["2022-08-10",2.594,2.6498,2.5754,2.6033,692300.0],["2022-08-11",2.6126,2.6219,2.4731,2.4731,873800.0],["2022-08-12",2.5754,2.6312,2.5661,2.6312,1063700.0],["2022-08-15",2.5754,2.6126,2.5661,2.5847,895500.0],["2022-08-16",2.5382,2.5568,2.4731,2.4917,1049900.0],["2022-08-17",2.4917,2.5103,2.4638,2.501,976400.0],["2022-08-18",2.5382,2.5382,2.4638,2.5103,678300.0],["2022-08-19",2.4731,2.4917,2.4266,2.4638,552600.0],["2022-08-22",2.4359,2.5103,2.4266,2.4824,1383200.0],["2022-08-23",2.501,2.5847,2.501,2.5475,2541500.0],["2022-08-24",2.5382,2.6405,2.5382,2.6219,2390600.0],["2022-08-25",2.6219,2.6312,2.5661,2.594,1004200.0],["2022-08-26",2.5847,2.6219,2.5661,2.5847,676900.0],["2022-08-29",2.6033,2.7148,2.6033,2.6312,796100.0],["2022-08-30",2.6219,2.6405,2.5475,2.5661,760000.0],["2022-08-31",2.501,2.5754,2.4731,2.4731,1415900.0],["2022-09-01",2.5196,2.5196,2.408,2.4545,713000.0],["2022-09-02",2.4638,2.5196,2.4545,2.4731,682200.0],["2022-09-06",2.4638,2.4638,2.3987,2.4173,864500.0],["2022-09-07",2.408,2.4824,2.3708,2.4452,1124700.0],["2022-09-08",2.4266,2.4731,2.3801,2.408,676300.0],["2022-09-09",2.4359,2.4824,2.4173,2.4638,636100.0],["2022-09-12",2.5103,2.5196,2.4731,2.5103,372000.0],["2022-09-13",2.4266,2.4638,2.408,2.4173,806000.0],["2022-09-14",2.4173,2.4638,2.4173,2.4266,551200.0],["2022-09-15",2.3615,2.3708,2.3058,2.3243,858200.0],["2022-09-16",2.2407,2.2872,2.2221,2.2779,909800.0],["2022-09-19",2.2314,2.3801,2.2314,2.3708,546400.0],["2022-09-20",2.3615,2.3894,2.3336,2.3708,923700.0],["2022-09-21",2.3987,2.408,2.3243,2.3615,965200.0],["2022-09-22",2.3801,2.4731,2.3522,2.4638,981600.0],["2022-09-23",2.3615,2.3708,2.2407,2.2593,1235600.0],["2022-09-26",2.2035,2.2128,2.0919,2.1291,2826300.0],["2022-09-27",2.1663,2.1942,2.0919,2.1012,2338500.0],["2022-09-28",2.1105,2.1105,2.064,2.1012,1350300.0],["2022-09-29",2.0361,2.0454,1.9803,2.0361,1450700.0],["2022-09-30",2.0082,2.0826,1.9803,2.0361,4710600.0],["2022-10-03",2.2221,2.315,2.2128,2.2965,2640900.0],["2022-10-04",2.3615,2.3894,2.2686,2.2872,1557100.0],["2022-10-05",2.2593,2.2965,2.1942,2.2686,2283400.0],["2022-10-06",2.2779,2.3058,2.2593,2.2779,1426500.0],["2022-10-07",2.2593,2.2872,2.2314,2.2314,1028100.0],["2022-10-10",2.2593,2.2686,2.2128,2.2593,1091800.0],["2022-10-11",2.25,2.2872,2.2128,2.2221,1131400.0],["2022-10-12",2.2407,2.2407,2.1477,2.1756,1161900.0],["2022-10-13",2.1384,2.2221,2.1198,2.1849,1388300.0],["2022-10-14",2.1849,2.1849,2.1384,2.1477,1216800.0],["2022-10-17",2.1942,2.2872,2.1849,2.2128,875700.0],["2022-10-18",2.2872,2.3429,2.2779,2.3429,1250400.0],["2022-10-19",2.3522,2.3894,2.3243,2.3801,873500.0],["2022-10-20",2.408,2.4545,2.3708,2.3987,1881100.0],["2022-10-21",2.3894,2.5103,2.3708,2.4917,840700.0],["2022-10-24",2.4266,2.4266,2.3336,2.3615,1295100.0],["2022-10-25",2.315,2.3243,2.25,2.25,1124500.0],["2022-10-26",2.2035,2.2314,2.1384,2.1384,1990300.0],["2022-10-27",2.1849,2.3429,2.1849,2.2965,1560200.0],["2022-10-28",2.2872,2.3243,2.25,2.315,1080200.0],["2022-10-31",2.25,2.4545,2.25,2.4266,2014500.0],["2022-11-01",2.4824,2.6312,2.4545,2.5847,1972700.0],["2022-11-02",2.594,2.6219,2.4824,2.4917,985800.0],["2022-11-03",2.5289,2.6312,2.4824,2.6033,1475300.0],["2022-11-04",2.6776,2.7148,2.6033,2.6683,1631900.0],["2022-11-07",2.6312,2.6498,2.4731,2.4731,1309500.0],["2022-11-08",2.4824,2.5196,2.4359,2.4731,512000.0],["2022-11-09",2.4638,2.5196,2.4266,2.4266,2802900.0],["2022-11-10",2.4545,2.4638,2.25,2.2593,3745500.0],["2022-11-11",2.4359,2.5661,2.4359,2.4731,3101100.0],["2022-11-14",2.4173,2.4917,2.408,2.4173,1738300.0],["2022-11-15",2.4731,2.4731,2.3708,2.4266,1375300.0],["2022-11-16",2.3615,2.3801,2.2314,2.2407,1062300.0],["2022-11-17",2.1663,2.2872,2.157,2.2686,2045500.0],["2022-11-18",2.3615,2.3615,2.2779,2.2779,1369800.0],["2022-11-21",2.2872,2.3615,2.2221,2.3522,1515400.0],["2022-11-22",2.3801,2.3801,2.315,2.3522,1206200.0],["2022-11-23",2.3243,2.3522,2.2686,2.3243,603200.0],["2022-11-25",2.3987,2.408,2.315,2.3243,909000.0],["2022-11-28",2.3058,2.3522,2.3058,2.3429,802700.0],["2022-11-29",2.4173,2.501,2.408,2.4638,1649100.0],["2022-11-30",2.4545,2.5382,2.4173,2.5196,1686400.0],["2022-12-01",2.5661,2.594,2.5103,2.5382,1108900.0],["2022-12-02",2.5475,2.6219,2.5196,2.5382,625600.0],["2022-12-05",2.4638,2.4824,2.3801,2.3894,1138300.0],["2022-12-06",2.408,2.4545,2.3615,2.3894,1286300.0],["2022-12-07",2.4266,2.4545,2.3708,2.3987,1096800.0],["2022-12-08",2.3615,2.3894,2.2779,2.2779,1810900.0],["2022-12-09",2.2872,2.2872,2.2407,2.25,811800.0],["2022-12-12",2.1663,2.1849,2.1105,2.1756,1076600.0],["2022-12-13",2.2035,2.2035,2.1198,2.1477,2527900.0],["2022-12-14",2.1477,2.2128,2.0919,2.1942,2325000.0],["2022-12-15",2.1105,2.1663,2.0733,2.1105,1775700.0],["2022-12-16",2.1012,2.1105,2.0547,2.0826,2664200.0],["2022-12-19",2.1012,2.157,2.0733,2.1477,1958400.0],["2022-12-20",2.2314,2.315,2.2221,2.25,2145600.0],["2022-12-21",2.2686,2.2779,2.2314,2.2593,1017900.0],["2022-12-22",2.2686,2.315,2.25,2.2872,671900.0],["2022-12-23",2.3243,2.3801,2.3243,2.3429,1041300.0],["2022-12-27",2.1849,2.2035,2.157,2.1942,1607300.0],["2022-12-28",2.2407,2.3243,2.2221,2.2872,2170700.0],["2022-12-29",2.315,2.3336,2.2407,2.2686,1499200.0],["2022-12-30",2.2593,2.3243,2.2314,2.25,498200.0],["2023-01-03",2.1198,2.1477,2.0268,2.0268,2419700.0],["2023-01-04",2.064,2.1291,2.0361,2.0826,1760600.0],["2023-01-05",2.064,2.157,2.064,2.1477,1723100.0],["2023-01-06",2.1942,2.2128,2.1756,2.2128,2461900.0],["2023-01-09",2.1849,2.2035,2.1477,2.1849,1649400.0],["2023-01-10",2.2128,2.3058,2.1849,2.2779,622500.0],["2023-01-11",2.2965,2.3801,2.2779,2.3708,1758000.0],["2023-01-12",2.3987,2.4917,2.3708,2.4266,1062800.0],["2023-01-13",2.3615,2.3801,2.3243,2.3336,747700.0],["2023-01-17",2.3058,2.3522,2.2965,2.3429,415900.0],["2023-01-18",2.3987,2.4359,2.3429,2.3522,1268000.0],["2023-01-19",2.3243,2.3522,2.2686,2.3243,634300.0],["2023-01-20",2.2779,2.2965,2.25,2.2872,895400.0],["2023-01-23",2.2779,2.3058,2.2593,2.2872,1164500.0],["2023-01-24",2.3429,2.3894,2.2965,2.3615,1701000.0],["2023-01-25",2.3708,2.4545,2.3429,2.4266,1477200.0],["2023-01-26",2.4452,2.4545,2.3987,2.4266,1006500.0],["2023-01-27",2.408,2.408,2.3522,2.3894,1491100.0],["2023-01-30",2.3801,2.3894,2.3336,2.3429,601300.0],["2023-01-31",2.3894,2.4452,2.3801,2.4266,920200.0],["2023-02-01",2.4266,2.4359,2.3615,2.3987,1103200.0],["2023-02-02",2.4824,2.4824,2.3429,2.3429,861900.0],["2023-02-03",2.2779,2.3058,2.2128,2.2314,1240900.0],["2023-02-06",2.2407,2.3336,2.2314,2.315,1293300.0],["2023-02-07",2.3058,2.3243,2.2314,2.2686,1374600.0],["2023-02-08",2.2779,2.3801,2.2686,2.3615,1859300.0],["2023-02-09",2.3522,2.3615,2.2407,2.2407,1319800.0],["2023-02-10",2.2872,2.3429,2.2686,2.3243,1320800.0],["2023-02-13",2.315,2.3894,2.315,2.3615,621500.0],["2023-02-14",2.315,2.3522,2.2593,2.2872,685400.0],["2023-02-15",2.3243,2.3801,2.315,2.3336,2668300.0],["2023-02-16",2.2407,2.3522,2.2407,2.3243,3697800.0],["2023-02-17",2.3429,2.4359,2.315,2.4266,3615100.0],["2023-02-21",2.4266,2.4731,2.3708,2.3801,713200.0],["2023-02-22",2.3801,2.4266,2.3429,2.4173,2077800.0],["2023-02-23",2.4917,2.5382,2.4545,2.4917,1510700.0],["2023-02-24",2.4814,2.4908,2.4439,2.472,1276300.0],["2023-02-27",2.4346,2.472,2.3971,2.4252,1477400.0],["2023-02-28",2.4346,2.4346,2.369,2.3784,1116600.0],["2023-03-01",2.3597,2.3784,2.3222,2.369,955400.0],["2023-03-02",2.3316,2.369,2.3222,2.3316,1325900.0],["2023-03-03",2.3597,2.3971,2.3316,2.3784,2276500.0],["2023-03-06",2.3222,2.472,2.3035,2.472,3982600.0],["2023-03-07",2.4252,2.4439,2.3784,2.3971,1291600.0],["2023-03-08",2.4627,2.5469,2.4627,2.5189,1277200.0],["2023-03-09",2.5469,2.5844,2.4908,2.5095,1635900.0],["2023-03-10",2.4439,2.4814,2.4252,2.4439,1500200.0],["2023-03-13",2.3878,2.4346,2.3503,2.3597,1931300.0],["2023-03-14",2.4159,2.4439,2.3409,2.3597,970100.0],["2023-03-15",2.3129,2.3503,2.266,2.3409,2962700.0],["2023-03-16",2.3503,2.3971,2.3129,2.3971,1223900.0],["2023-03-17",2.3409,2.3878,2.3129,2.3784,1423600.0],["2023-03-20",2.3784,2.4065,2.3316,2.3316,1816900.0],["2023-03-21",2.3597,2.4627,2.3597,2.4065,1295900.0],["2023-03-22",2.3971,2.5001,2.3784,2.4065,1365800.0],["2023-03-23",2.4533,2.472,2.3035,2.3129,1044700.0],["2023-03-24",2.3222,2.369,2.2848,2.3222,1238500.0],["2023-03-27",2.3409,2.3971,2.3316,2.369,1683700.0],["2023-03-28",2.3316,2.4346,2.3316,2.4159,1897100.0],["2023-03-29",2.4533,2.4814,2.4159,2.4346,2407600.0],["2023-03-30",2.5189,2.5469,2.4346,2.472,1535000.0],["2023-03-31",2.5189,2.575,2.5001,2.5563,6300400.0],["2023-04-03",2.5189,2.5938,2.5095,2.575,1931100.0],["2023-04-04",2.5938,2.6219,2.575,2.6031,2149500.0],["2023-04-05",2.5938,2.6593,2.5469,2.6406,2082700.0],["2023-04-06",2.6125,2.678,2.6031,2.6406,2884400.0],["2023-04-10",2.6406,2.678,2.6406,2.6687,1879300.0],["2023-04-11",2.7717,2.781,2.7061,2.7436,976100.0],["2023-04-12",2.7904,2.8372,2.7529,2.8091,1793600.0],["2023-04-13",2.7904,2.8372,2.7717,2.781,2161800.0],["2023-04-14",2.7342,2.8185,2.7249,2.7998,1067300.0],["2023-04-17",2.6968,2.7623,2.6874,2.7155,1317200.0],["2023-04-18",2.6874,2.7529,2.678,2.7249,1423200.0],["2023-04-19",2.6968,2.7155,2.6406,2.6499,1234900.0],["2023-04-20",2.6499,2.7061,2.6406,2.6499,1357500.0],["2023-04-21",2.678,2.6874,2.6125,2.6593,329900.0],["2023-04-24",2.6406,2.7155,2.6219,2.7061,1744100.0],["2023-04-25",2.678,2.6874,2.6499,2.6687,1299000.0],["2023-04-26",2.6219,2.6593,2.5844,2.5844,548100.0],["2023-04-27",2.6219,2.6499,2.6031,2.6406,953200.0],["2023-04-28",2.6312,2.7155,2.6219,2.6874,830800.0],["2023-05-01",2.6874,2.6874,2.6499,2.6499,249100.0],["2023-05-02",2.6874,2.6968,2.5657,2.6031,1346800.0],["2023-05-03",2.6312,2.7061,2.5938,2.6593,2151300.0],["2023-05-04",2.8559,3.0245,2.7998,2.9964,3780600.0],["2023-05-05",2.9777,3.09,2.9683,3.0807,1597200.0],["2023-05-08",3.1181,3.1743,3.0807,3.09,1259300.0],["2023-05-09",3.1088,3.1556,3.0807,3.1088,1051300.0],["2023-05-10",3.1369,3.1743,3.0713,3.1088,1167800.0],["2023-05-11",3.09,3.2773,3.09,3.2211,1051300.0],["2023-05-12",3.1837,3.2024,3.1462,3.193,639300.0],["2023-05-15",3.193,3.2305,3.165,3.2024,604500.0],["2023-05-16",3.2305,3.2586,3.1556,3.1556,809300.0],["2023-05-17",3.2024,3.2399,3.1743,3.2305,655100.0],["2023-05-18",3.2586,3.296,3.2211,3.2867,1021600.0],["2023-05-19",3.2211,3.268,3.2118,3.2586,727400.0],["2023-05-22",3.2399,3.2773,3.2211,3.2305,780600.0],["2023-05-23",3.2399,3.2773,3.2024,3.2211,692200.0],["2023-05-24",3.2305,3.3054,3.2211,3.2586,727300.0],["2023-05-25",3.2773,3.296,3.1369,3.1462,952000.0],["2023-05-26",3.1556,3.165,3.0713,3.1181,1094800.0],["2023-05-30",3.1181,3.1369,3.062,3.1275,807000.0],["2023-05-31",3.09,3.1088,3.0432,3.0994,1062900.0],["2023-06-01",3.0994,3.2492,3.0994,3.2399,1141800.0],["2023-06-02",3.3616,3.4178,3.3429,3.3616,1453500.0],["2023-06-05",3.371,3.4084,3.3522,3.3803,722300.0],["2023-06-06",3.3429,3.4084,3.3241,3.3897,2615800.0],["2023-06-07",3.3803,3.399,3.2773,3.3054,1942000.0],["2023-06-08",3.3241,3.3429,3.296,3.3241,391400.0],["2023-06-09",3.3429,3.4646,3.3429,3.4178,3012100.0],["2023-06-12",3.4178,3.4271,3.3803,3.4178,1120800.0],["2023-06-13",3.4084,3.4271,3.3522,3.371,1993900.0],["2023-06-14",3.399,3.4646,3.371,3.4459,1539300.0],["2023-06-15",3.4552,3.474,3.4271,3.474,1404400.0],["2023-06-16",3.4084,3.4459,3.371,3.3897,1183900.0],["2023-06-20",3.4646,3.5114,3.4552,3.4833,1397900.0],["2023-06-21",3.4927,3.5863,3.4927,3.5489,631100.0],["2023-06-22",3.474,3.5208,3.4459,3.502,1200600.0],["2023-06-23",3.4084,3.5208,3.4084,3.5114,1295800.0],["2023-06-26",3.502,3.5208,3.474,3.502,1830100.0],["2023-06-27",3.502,3.5208,3.3897,3.4365,2951300.0],["2023-06-28",3.3803,3.4552,3.3803,3.4084,721100.0],["2023-06-29",3.5489,3.6144,3.5395,3.5957,1352100.0],["2023-06-30",3.6051,3.6893,3.6051,3.68,1778000.0],["2023-07-03",3.6706,3.7268,3.6706,3.7081,530500.0],["2023-07-05",3.5863,3.6519,3.5676,3.6144,1158100.0],["2023-07-06",3.5489,3.577,3.4459,3.4646,1368000.0],["2023-07-07",3.5395,3.6987,3.5301,3.68,2231200.0],["2023-07-10",3.6425,3.7268,3.6425,3.68,1785900.0],["2023-07-11",3.5676,3.6612,3.5208,3.6612,1976500.0],["2023-07-12",3.7081,3.7455,3.6893,3.7174,1471500.0],["2023-07-13",3.783,3.8485,3.7736,3.8298,1745100.0],["2023-07-14",3.8204,3.8391,3.7549,3.8204,1674400.0],["2023-07-17",3.783,3.8391,3.7361,3.8111,883600.0],["2023-07-18",3.7642,3.8017,3.6893,3.7174,1187500.0],["2023-07-19",3.6893,3.7081,3.577,3.6331,1086700.0],["2023-07-20",3.6331,3.6519,3.5863,3.6425,856100.0],["2023-07-21",3.6893,3.7455,3.6612,3.68,676600.0],["2023-07-24",3.7081,3.8017,3.68,3.783,1703000.0],["2023-07-25",3.8298,3.8391,3.7361,3.7642,1239600.0],["2023-07-26",3.7549,3.7736,3.6612,3.7174,1498100.0],["2023-07-27",3.7361,3.7361,3.6331,3.6331,676100.0],["2023-07-28",3.6706,3.7081,3.6519,3.68,526100.0],["2023-07-31",3.7081,3.7174,3.6706,3.6987,1784900.0],["2023-08-01",3.6238,3.68,3.6051,3.6706,1071300.0],["2023-08-02",3.6612,3.6893,3.6051,3.6519,698100.0],["2023-08-03",3.6238,3.6612,3.5863,3.6051,989000.0],["2023-08-04",3.6238,3.7268,3.5957,3.5957,1523100.0],["2023-08-07",3.6051,3.6612,3.5957,3.6519,748000.0],["2023-08-08",3.5676,3.68,3.5676,3.6519,789400.0],["2023-08-09",3.6238,3.6425,3.5395,3.5863,2787500.0],["2023-08-10",3.5114,3.5582,3.4271,3.4927,3337900.0],["2023-08-11",3.4927,3.5676,3.474,3.4833,2116900.0],["2023-08-14",3.4927,3.5301,3.4459,3.4552,1055600.0],["2023-08-15",3.5863,3.6051,3.4459,3.4927,3513500.0],["2023-08-16",3.4833,3.5676,3.4552,3.4927,2184500.0],["2023-08-17",3.5208,3.5301,3.4459,3.4646,1915600.0],["2023-08-18",3.457,3.4855,3.4285,3.4475,890000.0],["2023-08-21",3.4095,3.4475,3.4,3.438,654100.0],["2023-08-22",3.476,3.533,3.4665,3.5235,791400.0],["2023-08-23",3.533,3.5995,3.5045,3.5995,1922100.0],["2023-08-24",3.5615,3.609,3.5425,3.5615,699300.0],["2023-08-25",3.5615,3.5995,3.533,3.571,907800.0],["2023-08-28",3.571,3.59,3.514,3.5805,1033500.0],["2023-08-29",3.59,3.6564,3.5615,3.6374,1111000.0],["2023-08-30",3.6564,3.6564,3.6184,3.6279,496600.0],["2023-08-31",3.5425,3.552,3.4475,3.457,938500.0],["2023-09-01",3.5425,3.5615,3.4855,3.495,1066600.0],["2023-09-05",3.4475,3.5045,3.4475,3.4665,677800.0],["2023-09-06",3.4665,3.533,3.438,3.457,581200.0],["2023-09-07",3.3715,3.4,3.3525,3.3715,300800.0],["2023-09-08",3.4855,3.5045,3.438,3.4475,1083000.0],["2023-09-11",3.5615,3.59,3.5045,3.59,954300.0],["2023-09-12",3.571,3.6469,3.571,3.6374,899500.0],["2023-09-13",3.5045,3.5805,3.495,3.514,1438000.0],["2023-09-14",3.571,3.6374,3.5615,3.6184,1002000.0],["2023-09-15",3.6279,3.7229,3.6279,3.6849,1575600.0],["2023-09-18",3.7609,3.7704,3.7039,3.7229,743400.0],["2023-09-19",3.6944,3.7039,3.59,3.5995,519700.0],["2023-09-20",3.6754,3.7324,3.6564,3.6659,566300.0],["2023-09-21",3.5995,3.6279,3.5425,3.5425,1390000.0],["2023-09-22",3.571,3.59,3.533,3.552,1045200.0],["2023-09-25",3.514,3.5425,3.5045,3.5425,1710000.0],["2023-09-26",3.457,3.4855,3.4095,3.4095,1588000.0],["2023-09-27",3.419,3.457,3.3525,3.3905,2077300.0],["2023-09-28",3.381,3.476,3.362,3.476,1389900.0],["2023-09-29",3.514,3.552,3.4665,3.4855,6502100.0],["2023-10-02",3.4665,3.476,3.3905,3.4,1343400.0],["2023-10-03",3.4285,3.4665,3.2955,3.2955,1499400.0],["2023-10-04",3.3145,3.4,3.286,3.381,2793300.0],["2023-10-05",3.3715,3.381,3.286,3.343,973200.0],["2023-10-06",3.286,3.381,3.2291,3.3525,957400.0],["2023-10-09",3.3715,3.476,3.3715,3.457,884100.0],["2023-10-10",3.495,3.6374,3.495,3.6374,1586500.0],["2023-10-11",3.6469,3.7039,3.6469,3.6849,1293100.0],["2023-10-12",3.7039,3.7134,3.5615,3.59,385500.0],["2023-10-13",3.6754,3.7039,3.6279,3.6659,1369600.0],["2023-10-16",3.7134,3.7894,3.7134,3.7799,1259300.0],["2023-10-17",3.7229,3.7609,3.6754,3.6944,1170600.0],["2023-10-18",3.6659,3.7229,3.6374,3.6754,800800.0],["2023-10-19",3.6754,3.7324,3.6659,3.6754,1678900.0],["2023-10-20",3.7039,3.7514,3.6944,3.7134,858400.0],["2023-10-23",3.6849,3.7324,3.6659,3.6944,610900.0],["2023-10-24",3.7229,3.7704,3.7039,3.7609,776100.0],["2023-10-25",3.7894,3.8369,3.7704,3.7799,875900.0],["2023-10-26",3.8464,3.9983,3.8464,3.9698,1516800.0],["2023-10-27",4.0173,4.0363,3.8084,3.8464,655000.0],["2023-10-30",3.8654,3.8939,3.7324,3.7799,2896800.0],["2023-10-31",3.8084,3.8559,3.7704,3.8084,2448900.0],["2023-11-01",3.8559,4.0078,3.8559,3.9698,1721100.0],["2023-11-02",4.0078,4.0933,3.9698,4.0838,634600.0],["2023-11-03",4.1028,4.1883,4.0838,4.1123,1483800.0],["2023-11-06",4.1313,4.1978,4.1313,4.1883,724700.0],["2023-11-07",4.2738,4.3307,4.2358,4.2358,1521100.0],["2023-11-08",4.2453,4.3023,4.1788,4.2168,1996200.0],["2023-11-09",4.6536,4.6536,4.4067,4.4352,2484200.0],["2023-11-10",4.4827,4.4827,4.4067,4.4542,1768200.0],["2023-11-13",4.5112,4.5682,4.4922,4.5587,991000.0],["2023-11-14",4.6631,4.7296,4.6347,4.7201,1480400.0],["2023-11-15",4.7296,4.7961,4.6726,4.7106,888700.0],["2023-11-16",4.7866,4.8246,4.7201,4.7771,1445500.0],["2023-11-17",4.6726,4.7581,4.6631,4.7201,2467500.0],["2023-11-20",4.7391,4.9006,4.7106,4.8721,1390000.0],["2023-11-21",4.7771,4.7961,4.7011,4.7771,1239400.0],["2023-11-22",4.7391,4.7581,4.6442,4.7106,1779900.0],["2023-11-24",4.6726,4.7201,4.6631,4.7106,638800.0],["2023-11-27",4.6726,4.7296,4.6631,4.7201,844200.0],["2023-11-28",4.7201,4.8626,4.7011,4.8436,1420300.0],["2023-11-29",4.7486,4.8531,4.7391,4.7866,1141400.0],["2023-11-30",4.7676,4.8721,4.7391,4.8341,1425600.0],["2023-12-01",4.8056,4.9955,4.8056,4.9766,2668400.0],["2023-12-04",4.8911,4.9196,4.8151,4.8626,1329300.0],["2023-12-05",4.7961,4.9101,4.7486,4.8151,3696800.0],["2023-12-06",4.9576,4.9956,4.9101,4.9481,3354100.0],["2023-12-07",4.9386,4.9861,4.8816,4.9291,1322400.0],["2023-12-08",4.9196,5.0145,4.9006,4.9861,1389000.0],["2023-12-11",4.9671,5.005,4.9386,4.9861,897900.0],["2023-12-12",4.9576,4.9671,4.8436,4.8721,836200.0],["2023-12-13",4.9101,5.005,4.8626,4.9956,1594700.0],["2023-12-14",5.0525,5.0905,5.024,5.043,1292700.0],["2023-12-15",5.005,5.024,4.9196,4.9386,2194300.0],["2023-12-18",4.9766,5.0145,4.9386,4.9956,1366400.0],["2023-12-19",5.0525,5.1095,5.043,5.1,936100.0],["2023-12-20",5.1095,5.1285,4.9956,4.9956,1061800.0],["2023-12-21",5.081,5.176,5.081,5.1095,1338500.0],["2023-12-22",5.1475,5.195,5.1095,5.1285,1133400.0],["2023-12-26",5.176,5.233,5.1475,5.2045,664600.0],["2023-12-27",5.176,5.233,5.157,5.2235,843400.0],["2023-12-28",5.195,5.2235,5.176,5.1855,950700.0],["2023-12-29",5.176,5.1855,5.1095,5.1475,827600.0],["2024-01-02",5.138,5.1855,5.0715,5.1285,1330800.0],["2024-01-03",5.119,5.2235,5.119,5.157,1118400.0],["2024-01-04",4.9861,5.1665,4.9671,5.157,1433800.0],["2024-01-05",5.195,5.3375,5.1665,5.2805,2054600.0],["2024-01-08",5.29,5.3754,5.233,5.252,1414200.0],["2024-01-09",5.2045,5.29,5.1665,5.252,1420700.0],["2024-01-10",5.2995,5.3185,5.252,5.2615,722800.0],["2024-01-11",5.29,5.3375,5.2235,5.3375,1312300.0],["2024-01-12",5.4514,5.5179,5.4324,5.4704,1007100.0],["2024-01-16",5.4134,5.4229,5.233,5.271,1477000.0],["2024-01-17",5.2805,5.3564,5.2615,5.3185,1269600.0],["2024-01-18",5.2235,5.29,5.1855,5.271,1215500.0],["2024-01-19",5.29,5.3754,5.2425,5.328,1175100.0],["2024-01-22",5.309,5.3375,5.214,5.271,1106500.0],["2024-01-23",5.29,5.3564,5.233,5.3564,1348200.0],["2024-01-24",5.3944,5.4039,5.309,5.3564,1498800.0],["2024-01-25",5.3754,5.4134,5.328,5.4134,932900.0],["2024-01-26",5.4609,5.4989,5.4324,5.4894,665200.0],["2024-01-29",5.4134,5.4419,5.3469,5.3659,734100.0],["2024-01-30",5.3469,5.3754,5.2995,5.3564,925900.0],["2024-01-31",5.4324,5.4989,5.4039,5.4229,1599300.0],["2024-02-01",5.4704,5.5179,5.4419,5.4989,1126200.0],["2024-02-02",5.3375,5.3469,5.214,5.2995,1539200.0],["2024-02-05",5.309,5.3849,5.214,5.3659,950600.0],["2024-02-06",5.3659,5.4514,5.3469,5.4229,1146800.0],["2024-02-07",5.4609,5.5464,5.4419,5.5369,1004000.0],["2024-02-08",5.4514,5.5369,5.4134,5.4989,1121400.0],["2024-02-09",5.6129,5.7173,5.5939,5.6604,1344300.0],["2024-02-12",5.6414,5.6983,5.6129,5.6794,625300.0],["2024-02-13",5.5844,5.6604,5.4894,5.5274,1118800.0],["2024-02-14",5.6034,5.6604,5.5369,5.5939,1118100.0],["2024-02-15",5.5369,5.6604,5.5179,5.6224,928700.0],["2024-02-16",5.6699,5.7648,5.6604,5.7078,2798700.0],["2024-02-20",5.7838,5.8788,5.7743,5.8788,1942500.0],["2024-02-21",5.8978,6.0213,5.8978,6.0118,3056600.0],["2024-02-22",5.9168,5.9833,5.8788,5.9643,2091300.0],["2024-02-23",5.8408,5.8788,5.8123,5.8408,1424600.0],["2024-02-26",5.8598,5.9168,5.8218,5.8978,1557600.0],["2024-02-27",5.9643,6.0307,5.9548,5.9738,1449600.0],["2024-02-28",5.9358,5.9643,5.8313,5.8883,1681800.0],["2024-02-29",5.6129,5.7458,5.5369,5.6224,3102500.0],["2024-03-01",5.6319,5.6888,5.5749,5.6888,2313300.0],["2024-03-04",5.6604,5.6888,5.6224,5.6414,1858700.0],["2024-03-05",5.4989,5.5844,5.4514,5.5749,2409800.0],["2024-03-06",5.6319,5.6604,5.5939,5.6224,1794300.0],["2024-03-07",5.6604,5.6699,5.5654,5.6034,1096700.0],["2024-03-08",5.5649,5.6419,5.5552,5.613,940900.0],["2024-03-11",5.5745,5.6323,5.5071,5.5167,1517100.0],["2024-03-12",5.5167,5.5841,5.4686,5.5552,804900.0],["2024-03-13",5.5456,5.613,5.4975,5.5649,1025000.0],["2024-03-14",5.5456,5.6034,5.5167,5.5745,875600.0],["2024-03-15",5.5745,5.613,5.4975,5.5456,1364500.0],["2024-03-18",5.5167,5.536,5.3916,5.459,934700.0],["2024-03-19",5.459,5.536,5.4301,5.4878,1544400.0],["2024-03-20",5.4493,5.5841,5.4301,5.5745,1571800.0],["2024-03-21",5.5552,5.5745,5.4878,5.5071,975700.0],["2024-03-22",5.4108,5.4493,5.3819,5.4012,1654600.0],["2024-03-25",5.3916,5.4301,5.3627,5.4108,3566500.0],["2024-03-26",5.4301,5.4301,5.3242,5.3338,2141200.0],["2024-03-27",5.3627,5.459,5.3145,5.4493,1520300.0],["2024-03-28",5.459,5.5456,5.4493,5.5071,1248400.0],["2024-04-01",5.4878,5.4878,5.3434,5.3723,1197000.0],["2024-04-02",5.2279,5.4012,5.1798,5.3723,2657300.0],["2024-04-03",5.3434,5.4204,5.2279,5.4012,1682800.0],["2024-04-04",5.4493,5.6323,5.3819,5.3916,2622500.0],["2024-04-05",5.4108,5.4301,5.2953,5.3338,1431100.0],["2024-04-08",5.3434,5.5071,5.3145,5.4878,1357600.0],["2024-04-09",5.5167,5.5745,5.459,5.536,2651200.0],["2024-04-10",5.4301,5.4782,5.2375,5.2664,1827500.0],["2024-04-11",5.2953,5.3145,5.2471,5.276,1214200.0],["2024-04-12",5.199,5.2086,5.0546,5.0642,1631700.0],["2024-04-15",5.0257,5.0738,4.9583,5.0161,1408300.0],["2024-04-16",4.9102,5.0161,4.8717,4.9487,1651200.0],["2024-04-17",4.9294,4.9679,4.862,4.9391,929600.0],["2024-04-18",4.9583,4.9776,4.8332,4.8909,1744300.0],["2024-04-19",4.9102,4.9872,4.9005,4.9583,776400.0],["2024-04-22",4.9487,5.0546,4.9198,4.9968,800300.0],["2024-04-23",4.9005,4.9968,4.8524,4.9391,827800.0],["2024-04-24",4.8813,4.9005,4.8235,4.8524,1583600.0],["2024-04-25",4.8139,4.9198,4.785,4.8909,1485100.0],["2024-04-26",4.9872,5.0546,4.9776,5.0257,736500.0],["2024-04-29",5.0161,5.0257,4.9679,5.0065,639200.0],["2024-04-30",4.9391,4.9583,4.8235,4.8332,1007900.0],["2024-05-01",4.8524,4.9487,4.8235,4.8717,701300.0],["2024-05-02",4.9968,5.0642,4.9679,4.9679,848600.0],["2024-05-03",5.1027,5.1701,5.0738,5.1124,905100.0],["2024-05-06",5.0642,5.122,4.9872,4.9968,1242200.0],["2024-05-07",5.045,5.1027,5.0257,5.0738,933400.0],["2024-05-08",4.9872,5.1124,4.9776,5.0835,963400.0],["2024-05-09",4.6695,4.7754,4.5636,4.6791,4287100.0],["2024-05-10",4.6791,4.708,4.5251,4.5251,1258100.0],["2024-05-13",4.6117,4.6599,4.5251,4.5636,1454900.0],["2024-05-14",4.631,4.6984,4.6213,4.631,1346100.0],["2024-05-15",4.6213,4.7369,4.5828,4.7176,2107000.0],["2024-05-16",4.7658,4.7754,4.6984,4.7272,950900.0],["2024-05-17",4.7272,4.7272,4.6502,4.6695,1195400.0],["2024-05-20",4.631,4.708,4.631,4.631,673200.0],["2024-05-21",4.631,4.6887,4.6117,4.6213,607600.0],["2024-05-22",4.6021,4.6791,4.5636,4.5636,943000.0],["2024-05-23",4.5539,4.5828,4.4577,4.4769,738100.0],["2024-05-24",4.5154,4.5539,4.4577,4.4769,1323300.0],["2024-05-28",4.5251,4.5443,4.448,4.4962,1708000.0],["2024-05-29",4.4192,4.4288,4.371,4.3806,1400400.0],["2024-05-30",4.3518,4.448,4.3132,4.4192,699200.0],["2024-05-31",4.3421,4.3518,4.2459,4.2651,2617600.0],["2024-06-03",4.2844,4.3036,4.1977,4.2459,856800.0],["2024-06-04",4.1592,4.2073,4.1303,4.1881,1802300.0],["2024-06-05",4.1881,4.2362,4.1592,4.1881,1003900.0],["2024-06-06",4.217,4.2844,4.1881,4.1977,1553900.0],["2024-06-07",4.1496,4.1881,4.0629,4.0629,1201300.0],["2024-06-10",4.0244,4.0918,4.0148,4.0726,1322600.0],["2024-06-11",4.0726,4.1399,4.0437,4.0726,838400.0],["2024-06-12",4.0437,4.0629,3.9185,3.9378,1653200.0],["2024-06-13",3.9378,3.9378,3.8511,3.8993,1691400.0],["2024-06-14",3.9763,3.9955,3.9089,3.9185,1566300.0],["2024-06-17",3.8511,3.8993,3.8222,3.8415,1025400.0],["2024-06-18",3.8415,3.8993,3.803,3.803,965900.0],["2024-06-20",3.88,3.9089,3.7837,3.8319,1622500.0],["2024-06-21",3.8415,3.9089,3.8222,3.8704,1936800.0],["2024-06-24",3.8993,3.9763,3.8896,3.9474,935200.0],["2024-06-25",3.9089,3.9281,3.8415,3.8415,937900.0],["2024-06-26",3.7741,3.8126,3.7548,3.7837,799500.0],["2024-06-27",3.7837,3.88,3.7645,3.88,1025700.0],["2024-06-28",3.8126,3.8222,3.7452,3.7645,892400.0],["2024-07-01",3.7548,3.803,3.6971,3.7163,1140400.0],["2024-07-02",3.6971,3.726,3.6393,3.6874,1104300.0],["2024-07-03",3.803,3.8607,3.7933,3.8511,943300.0],["2024-07-05",3.8993,3.9089,3.8126,3.9089,1049900.0],["2024-07-08",3.8704,3.9763,3.8415,3.9763,1143300.0],["2024-07-09",4.034,4.1399,4.0052,4.0918,1415800.0],["2024-07-10",4.1592,4.1881,4.0437,4.0726,1665700.0],["2024-07-11",4.1207,4.1399,4.0726,4.1111,1094100.0],["2024-07-12",4.0726,4.1014,4.0244,4.034,738700.0],["2024-07-15",4.0148,4.034,3.957,3.9763,1354100.0],["2024-07-16",4.034,4.0822,3.9859,4.0244,1722400.0],["2024-07-17",3.9666,4.1014,3.9666,4.1014,1429000.0],["2024-07-18",3.9955,4.034,3.8993,3.8993,933000.0],["2024-07-19",3.9859,4.0437,3.9666,4.0148,919500.0],["2024-07-22",3.9955,4.0726,3.9859,4.0148,1253100.0],["2024-07-23",3.9859,3.9955,3.9185,3.9474,1430900.0],["2024-07-24",3.88,3.9666,3.8704,3.9089,1679800.0],["2024-07-25",3.8607,3.8704,3.8126,3.8415,1677400.0],["2024-07-26",3.7933,3.9185,3.7741,3.9089,1689500.0],["2024-07-29",3.9089,3.9185,3.8607,3.8993,547600.0],["2024-07-30",3.8607,3.9281,3.8415,3.8704,836100.0],["2024-07-31",3.8511,3.88,3.7548,3.7933,2411100.0],["2024-08-01",3.8222,3.8993,3.7645,3.7933,1137900.0],["2024-08-02",3.8126,3.8704,3.7452,3.8511,2148100.0],["2024-08-05",3.6874,3.7741,3.6393,3.7452,2809800.0],["2024-08-06",3.803,3.8511,3.7741,3.803,1444500.0],["2024-08-07",3.8319,4.0918,3.8319,4.0629,2847800.0],["2024-08-08",3.8993,3.9281,3.7933,3.8896,3752200.0],["2024-08-09",3.9955,4.1303,3.9859,4.0533,1561700.0],["2024-08-12",4.0822,4.1207,4.0437,4.0726,1236000.0],["2024-08-13",4.1111,4.217,4.1014,4.217,1288800.0],["2024-08-14",4.217,4.2362,4.1592,4.1688,875000.0],["2024-08-15",4.1881,4.2266,4.1399,4.1881,513000.0],["2024-08-16",4.2459,4.2555,4.1785,4.2362,844200.0],["2024-08-19",4.3092,4.387,4.2897,4.3189,1049500.0],["2024-08-20",4.2897,4.3092,4.2022,4.2216,884600.0],["2024-08-21",4.2605,4.2605,4.1827,4.2216,1243700.0],["2024-08-22",4.1633,4.173,4.1049,4.1049,931900.0],["2024-08-23",4.1925,4.2411,4.1341,4.2119,901700.0],["2024-08-26",4.1925,4.2605,4.1925,4.2216,624200.0],["2024-08-27",4.2022,4.2314,4.1633,4.1633,464000.0],["2024-08-28",4.1244,4.173,4.1049,4.1341,547600.0],["2024-08-29",4.0465,4.0465,3.959,4.0076,906800.0],["2024-08-30",3.959,4.066,3.9493,4.0465,1074200.0],["2024-09-03",3.9687,3.9785,3.8812,3.9104,1162100.0],["2024-09-04",3.9395,3.9979,3.9298,3.959,626000.0],["2024-09-05",3.9785,4.066,3.9785,4.066,1499100.0],["2024-09-06",4.0757,4.1049,3.9979,3.9979,1009800.0],["2024-09-09",4.1535,4.2411,4.1438,4.173,730800.0],["2024-09-10",4.0757,4.0855,3.9201,3.9687,765900.0],["2024-09-11",3.9687,3.9882,3.9201,3.959,851200.0],["2024-09-12",3.9201,3.9979,3.9006,3.9785,950700.0],["2024-09-13",4.0271,4.066,4.0076,4.0271,642900.0],["2024-09-16",4.0465,4.066,4.0076,4.0465,957200.0],["2024-09-17",4.0465,4.0952,4.0174,4.0757,985700.0],["2024-09-18",4.0757,4.0952,3.9979,4.0076,985100.0],["2024-09-19",4.066,4.066,3.9493,3.959,1139400.0],["2024-09-20",3.9006,3.9006,3.7353,3.745,1299600.0],["2024-09-23",3.7158,3.745,3.6866,3.7061,1050400.0],["2024-09-24",3.7839,3.852,3.745,3.8228,1587600.0],["2024-09-25",3.8228,3.8228,3.7061,3.7158,1322000.0],["2024-09-26",3.7353,3.8131,3.7353,3.7936,962700.0],["2024-09-27",3.7936,3.852,3.7645,3.8423,1057900.0],["2024-09-30",3.8228,3.8423,3.7742,3.7742,1630400.0],["2024-10-01",3.8131,3.8715,3.7936,3.8131,1279300.0],["2024-10-02",3.9201,3.9395,3.8423,3.8423,695500.0],["2024-10-03",3.7255,3.7547,3.6672,3.7353,830300.0],["2024-10-04",3.745,3.7742,3.7158,3.7742,1020900.0],["2024-10-07",3.7645,3.8325,3.7158,3.7255,1403800.0],["2024-10-08",3.6769,3.7353,3.6575,3.6769,933800.0],["2024-10-09",3.6088,3.6283,3.5602,3.6088,845000.0],["2024-10-10",3.6088,3.6672,3.5796,3.6477,876900.0],["2024-10-11",3.5894,3.6185,3.5699,3.6185,916100.0],["2024-10-14",3.5894,3.6672,3.5699,3.638,1656100.0],["2024-10-15",3.6088,3.6283,3.5407,3.5602,1683800.0],["2024-10-16",3.531,3.6672,3.531,3.6283,2050600.0],["2024-10-17",3.531,3.5991,3.531,3.5796,933000.0],["2024-10-18",3.6185,3.6283,3.5407,3.5602,934300.0],["2024-10-21",3.5602,3.5699,3.5213,3.5602,1466200.0],["2024-10-22",3.5699,3.5699,3.4726,3.4921,1688200.0],["2024-10-23",3.4532,3.4726,3.4143,3.4629,1449000.0],["2024-10-24",3.4532,3.5213,3.4337,3.5213,1018400.0],["2024-10-25",3.4921,3.5018,3.4337,3.4435,1271300.0],["2024-10-28",3.5018,3.6185,3.4921,3.5796,1880300.0],["2024-10-29",3.6283,3.6477,3.531,3.5699,2031500.0],["2024-10-30",3.5602,3.5894,3.5115,3.5213,1224600.0],["2024-10-31",3.5115,3.5407,3.4726,3.5213,1597800.0],["2024-11-01",3.4824,3.4921,3.3948,3.4045,1460800.0],["2024-11-04",3.5407,3.6088,3.5407,3.5894,1488700.0],["2024-11-05",3.5602,3.638,3.5407,3.6185,2030300.0],["2024-11-06",3.6185,3.7255,3.5894,3.7061,3032500.0],["2024-11-07",3.7061,3.7061,3.5699,3.5796,2740600.0],["2024-11-08",3.4921,3.531,3.424,3.5115,1875200.0],["2024-11-11",3.4532,3.5018,3.4337,3.5018,1082900.0],["2024-11-12",3.4337,3.4921,3.424,3.4629,2487000.0],["2024-11-13",3.4824,3.5018,3.3948,3.4824,2700700.0],["2024-11-14",3.4143,3.4726,3.2684,3.2781,3851600.0],["2024-11-15",3.3073,3.3754,3.2975,3.3073,1159500.0],["2024-11-18",3.21,3.2586,3.1419,3.1516,4513200.0],["2024-11-19",3.1419,3.1711,3.1127,3.1322,3183200.0],["2024-11-20",3.1419,3.21,3.1419,3.1516,1615000.0],["2024-11-21",3.0349,3.103,3.0349,3.0641,4532000.0],["2024-11-22",3.0446,3.103,3.0155,3.0933,2411700.0],["2024-11-25",3.0835,3.1225,3.0641,3.0835,2604500.0],["2024-11-26",3.1711,3.2392,3.1419,3.1711,4403200.0],["2024-11-27",3.1127,3.1322,2.9571,2.9765,3734000.0],["2024-11-29",2.7236,2.9182,2.7236,2.8695,4201800.0],["2024-12-02",2.8209,2.9085,2.7917,2.889,4625100.0],["2024-12-03",2.8501,2.889,2.8306,2.8793,3084900.0],["2024-12-04",2.8501,2.9279,2.8404,2.8793,3157700.0],["2024-12-05",3.0057,3.0252,2.9571,2.9668,2353600.0],["2024-12-06",2.9376,2.9376,2.8112,2.8501,1998700.0],["2024-12-09",2.8987,2.9182,2.8209,2.8306,1831400.0],["2024-12-10",2.9765,2.996,2.9279,2.9668,2922000.0],["2024-12-11",2.9474,3.1127,2.9085,3.0349,4160600.0],["2024-12-12",2.9376,2.9376,2.8112,2.8501,2484600.0],["2024-12-13",2.7917,2.8015,2.7236,2.7334,2267100.0],["2024-12-16",2.675,2.7042,2.6166,2.6264,1109800.0],["2024-12-17",2.6361,2.7042,2.6166,2.675,3441800.0],["2024-12-18",2.6069,2.6166,2.4805,2.4999,3230400.0],["2024-12-19",2.5485,2.6166,2.5388,2.5777,3132900.0],["2024-12-20",2.6264,2.675,2.5972,2.6069,3423400.0],["2024-12-23",2.5875,2.5875,2.5485,2.568,2086100.0],["2024-12-24",2.568,2.6069,2.5485,2.5875,379800.0],["2024-12-26",2.5583,2.568,2.5096,2.5291,2008300.0],["2024-12-27",2.4999,2.5388,2.4902,2.5194,2163400.0],["2024-12-30",2.5194,2.5388,2.461,2.5291,2420300.0],["2024-12-31",2.5388,2.5972,2.5388,2.5583,1080900.0],["2025-01-02",2.5096,2.5875,2.5096,2.5583,1358600.0],["2025-01-03",2.5485,2.568,2.4805,2.4902,900400.0],["2025-01-06",2.5291,2.5583,2.4999,2.5096,962400.0],["2025-01-07",2.6945,2.7431,2.6361,2.6653,3009000.0],["2025-01-08",2.5972,2.6458,2.5777,2.6458,1621600.0],["2025-01-10",2.5291,2.5485,2.4805,2.5194,1556400.0],["2025-01-13",2.5291,2.568,2.5194,2.5291,791300.0],["2025-01-14",2.4999,2.5485,2.4805,2.5291,1727000.0],["2025-01-15",2.6264,2.6945,2.5972,2.6945,1968700.0],["2025-01-16",2.6555,2.6555,2.568,2.6166,1453300.0],["2025-01-17",2.6166,2.6458,2.5777,2.5972,881500.0],["2025-01-21",2.6361,2.6653,2.6166,2.6458,1769400.0],["2025-01-22",2.6555,2.7431,2.6555,2.7139,1686900.0],["2025-01-23",2.7334,2.7431,2.675,2.7042,836300.0],["2025-01-24",2.6945,2.7042,2.6653,2.675,766000.0],["2025-01-27",2.7625,2.7917,2.7139,2.7917,1109900.0],["2025-01-28",2.7723,2.7917,2.7236,2.7431,1129000.0],["2025-01-29",2.7625,2.8015,2.7334,2.7528,766000.0],["2025-01-30",2.7625,2.8695,2.7625,2.8501,1448200.0],["2025-01-31",2.889,2.889,2.7625,2.7625,1517100.0],["2025-02-03",2.7236,2.8209,2.7139,2.8209,1216000.0],["2025-02-04",2.7917,2.8112,2.7334,2.8015,667000.0],["2025-02-05",2.7528,2.7625,2.7042,2.7236,2360300.0],["2025-02-06",2.7334,2.782,2.7042,2.7723,959900.0],["2025-02-07",2.7917,2.7917,2.6847,2.7042,908000.0],["2025-02-10",2.782,2.8306,2.7723,2.8015,1556100.0],["2025-02-11",2.889,2.8987,2.8209,2.8598,1579700.0],["2025-02-12",2.8209,2.8209,2.7334,2.782,1116000.0],["2025-02-13",2.8015,2.8306,2.7723,2.7917,1187500.0],["2025-02-14",2.8501,2.9765,2.8501,2.9571,1433300.0],["2025-02-18",2.9376,2.996,2.9085,2.9474,1032400.0],["2025-02-19",2.9182,2.9571,2.8598,2.8598,885900.0],["2025-02-20",2.8695,2.889,2.8112,2.8112,1174100.0],["2025-02-21",2.8112,2.8306,2.7723,2.7723,761300.0],["2025-02-24",2.8209,2.8501,2.7431,2.7528,539500.0],["2025-02-25",2.7917,2.8501,2.7917,2.8112,1413100.0],["2025-02-26",2.7917,2.8112,2.7334,2.7431,953700.0],["2025-02-27",2.8404,2.889,2.8112,2.8598,639500.0],["2025-02-28",2.8112,2.8404,2.7334,2.782,2613100.0],["2025-03-03",2.8015,2.8306,2.7528,2.7625,650800.0],["2025-03-04",2.7528,2.7723,2.6555,2.7528,1015400.0],["2025-03-05",2.7917,2.8306,2.7334,2.7528,1239100.0],["2025-03-06",2.7236,2.7723,2.6945,2.7334,1906100.0],["2025-03-07",2.7334,2.8015,2.7334,2.782,812400.0],["2025-03-10",2.75,2.77,2.69,2.73,797600.0],["2025-03-11",2.7,2.7,2.64,2.68,1105900.0],["2025-03-12",2.65,2.76,2.65,2.73,1241100.0],["2025-03-13",2.7,2.84,2.7,2.84,1023400.0],["2025-03-14",2.9,3.04,2.89,3.03,5018300.0],["2025-03-17",3.07,3.16,3.04,3.13,5141500.0],["2025-03-18",3.14,3.15,3.08,3.11,5466400.0],["2025-03-19",3.13,3.16,3.1,3.14,2374900.0],["2025-03-20",3.17,3.22,3.13,3.2,4785800.0],["2025-03-21",3.16,3.19,3.13,3.17,2126800.0],["2025-03-24",3.13,3.13,3.08,3.1,6850900.0],["2025-03-25",3.14,3.25,3.13,3.17,5560700.0],["2025-03-26",3.17,3.2,3.14,3.16,829100.0],["2025-03-27",3.14,3.18,3.1,3.11,932500.0],["2025-03-28",3.1,3.13,3.06,3.11,1112900.0],["2025-03-31",3.1,3.11,3.06,3.08,1471100.0],["2025-04-01",3.08,3.13,3.05,3.1,1443200.0],["2025-04-02",3.12,3.14,3.07,3.1,1331800.0],["2025-04-03",3.19,3.22,3.14,3.18,1978600.0],["2025-04-04",3.01,3.02,2.92,2.95,2213000.0],["2025-04-07",2.81,3.0,2.8,2.87,3806100.0],["2025-04-08",2.93,2.95,2.72,2.76,2755400.0],["2025-04-09",2.72,2.94,2.71,2.9,2071500.0],["2025-04-10",2.82,2.87,2.78,2.85,1530700.0],["2025-04-11",2.88,2.93,2.83,2.9,949700.0],["2025-04-14",2.94,2.94,2.84,2.89,1280300.0],["2025-04-15",2.89,2.93,2.83,2.86,1112800.0],["2025-04-16",2.86,2.91,2.84,2.88,2128700.0],["2025-04-17",2.87,2.99,2.85,2.97,3790000.0],["2025-04-21",2.98,2.99,2.92,2.95,627100.0],["2025-04-22",2.94,3.01,2.92,2.99,3106600.0],["2025-04-23",3.06,3.1,3.05,3.07,1552300.0],["2025-04-24",3.11,3.19,3.08,3.16,1754200.0],["2025-04-25",3.16,3.21,3.14,3.2,1813900.0],["2025-04-28",3.22,3.26,3.18,3.22,997900.0],["2025-04-29",3.23,3.25,3.19,3.2,1566800.0],["2025-04-30",3.19,3.21,3.13,3.15,1550200.0],["2025-05-01",3.12,3.14,3.07,3.11,583700.0],["2025-05-02",3.2,3.2,3.13,3.14,1114000.0],["2025-05-05",3.13,3.13,3.03,3.03,1598600.0],["2025-05-06",3.08,3.11,3.05,3.09,1201400.0],["2025-05-07",3.07,3.07,2.97,2.98,1386700.0],["2025-05-08",2.92,3.0,2.87,2.88,1976700.0],["2025-05-09",2.89,2.93,2.86,2.92,2134800.0],["2025-05-12",2.92,2.93,2.84,2.87,1522500.0],["2025-05-13",2.95,3.13,2.95,3.11,2164200.0],["2025-05-14",3.11,3.14,3.08,3.1,1847500.0],["2025-05-15",3.11,3.13,3.05,3.07,2457700.0],["2025-05-16",3.05,3.11,3.02,3.1,1700700.0],["2025-05-19",3.1,3.17,3.09,3.16,1760700.0],["2025-05-20",3.12,3.15,3.09,3.13,1610500.0],["2025-05-21",3.08,3.08,2.97,2.97,2541000.0],["2025-05-22",2.98,3.06,2.97,2.98,2978400.0],["2025-05-23",2.88,2.96,2.87,2.96,3263000.0],["2025-05-27",3.06,3.08,3.01,3.03,1976400.0],["2025-05-28",2.95,2.98,2.93,2.94,1379100.0],["2025-05-29",2.96,3.0,2.93,2.97,1602100.0],["2025-05-30",2.94,2.94,2.84,2.85,1341200.0],["2025-06-02",2.91,2.91,2.81,2.83,2168900.0],["2025-06-03",2.85,2.96,2.82,2.95,2776000.0],["2025-06-04",2.98,3.01,2.9,2.9,1701700.0],["2025-06-05",2.93,2.93,2.88,2.92,1762000.0],["2025-06-06",2.93,2.95,2.89,2.93,1401400.0],["2025-06-09",2.91,3.0,2.89,2.98,5636900.0],["2025-06-10",3.03,3.08,3.01,3.04,2228000.0],["2025-06-11",3.01,3.13,2.98,3.11,2261800.0],["2025-06-12",3.11,3.15,3.1,3.15,1762300.0],["2025-06-13",3.13,3.17,3.1,3.13,2791400.0],["2025-06-16",3.14,3.19,3.14,3.18,837100.0],["2025-06-17",3.18,3.2,3.15,3.17,1602500.0],["2025-06-18",3.21,3.23,3.17,3.18,1328600.0],["2025-06-20",3.18,3.2,3.11,3.12,2231700.0],["2025-06-23",3.14,3.15,3.08,3.09,1983500.0],["2025-06-24",3.12,3.2,3.12,3.17,2697200.0],["2025-06-25",3.15,3.16,3.08,3.09,3091200.0],["2025-06-26",3.1,3.13,3.05,3.09,1630800.0],["2025-06-27",3.09,3.14,3.07,3.1,2171800.0],["2025-06-30",3.2,3.31,3.18,3.28,2549800.0],["2025-07-01",3.28,3.32,3.26,3.31,1488100.0],["2025-07-02",3.32,3.32,3.25,3.3,3074700.0],["2025-07-03",3.33,3.41,3.33,3.38,1290300.0],["2025-07-07",3.35,3.37,3.23,3.29,4319800.0],["2025-07-08",3.3,3.32,3.26,3.32,1541400.0],["2025-07-09",3.3,3.31,3.24,3.27,2199900.0],["2025-07-10",3.17,3.21,3.14,3.21,2394100.0],["2025-07-11",3.17,3.18,3.13,3.14,1883000.0],["2025-07-14",3.11,3.11,3.0,3.01,1836800.0],["2025-07-15",3.03,3.04,2.95,3.01,2958400.0],["2025-07-16",3.0,3.01,2.92,2.99,2960300.0],["2025-07-17",2.97,2.98,2.91,2.93,1859400.0],["2025-07-18",2.91,2.93,2.8,2.83,2280700.0],["2025-07-21",2.88,2.89,2.84,2.84,1784000.0],["2025-07-22",2.86,2.92,2.84,2.84,1635500.0],["2025-07-23",2.87,2.99,2.87,2.97,2657400.0],["2025-07-24",2.92,2.97,2.88,2.95,2528100.0],["2025-07-25",2.97,3.03,2.93,3.0,1982900.0],["2025-07-28",3.08,3.1,3.03,3.05,1826600.0],["2025-07-29",3.05,3.12,3.04,3.1,1373700.0],["2025-07-30",3.09,3.16,3.0,3.1,3612300.0],["2025-07-31",3.02,3.09,3.02,3.06,1448700.0],["2025-08-01",3.15,3.16,3.06,3.06,2878000.0],["2025-08-04",3.11,3.12,3.02,3.04,1290900.0],["2025-08-05",3.06,3.09,3.04,3.06,1009700.0],["2025-08-06",3.07,3.12,3.07,3.11,1975400.0],["2025-08-07",3.14,3.24,3.13,3.22,1111400.0],["2025-08-08",3.12,3.13,3.04,3.04,2018300.0],["2025-08-11",3.06,3.08,3.0,3.01,1023300.0],["2025-08-12",3.06,3.22,3.06,3.2,2257500.0],["2025-08-13",3.15,3.18,3.13,3.16,1674500.0],["2025-08-14",3.31,3.33,3.25,3.27,2071200.0],["2025-08-15",3.23,3.3,3.23,3.3,746800.0],["2025-08-18",3.28,3.32,3.23,3.3,1784300.0],["2025-08-19",3.23,3.23,3.11,3.15,1195800.0],["2025-08-20",3.2,3.33,3.18,3.29,2458700.0],["2025-08-21",3.29,3.3,3.22,3.28,746400.0],["2025-08-22",3.29,3.39,3.29,3.36,1271500.0],["2025-08-25",3.32,3.39,3.32,3.33,794100.0],["2025-08-26",3.31,3.35,3.3,3.34,1135600.0],["2025-08-27",3.35,3.45,3.35,3.44,1079600.0],["2025-08-28",3.58,3.72,3.58,3.7,3054900.0],["2025-08-29",3.69,3.73,3.64,3.65,2050900.0],["2025-09-02",3.59,3.64,3.57,3.63,1909000.0],["2025-09-03",3.64,3.68,3.61,3.63,1703800.0],["2025-09-04",3.6,3.68,3.58,3.63,1589700.0],["2025-09-05",3.87,3.91,3.82,3.9,2039600.0],["2025-09-08",3.9,3.91,3.81,3.83,1253000.0],["2025-09-09",3.83,3.83,3.71,3.73,1301300.0],["2025-09-10",3.77,3.81,3.75,3.79,1035600.0],["2025-09-11",3.8,3.86,3.77,3.79,1036600.0],["2025-09-12",3.76,3.85,3.76,3.84,2027900.0],["2025-09-15",3.87,3.94,3.85,3.91,1709100.0],["2025-09-16",3.94,3.96,3.91,3.93,988000.0],["2025-09-17",3.95,4.02,3.94,3.95,1843800.0],["2025-09-18",3.96,4.01,3.94,3.98,1322200.0],["2025-09-19",3.97,3.99,3.88,3.89,1195600.0],["2025-09-22",3.85,3.9,3.8,3.88,1488300.0],["2025-09-23",3.9,4.07,3.9,4.02,1678300.0],["2025-09-24",4.0,4.03,3.93,3.97,1571600.0],["2025-09-25",3.98,4.0,3.94,3.97,2592900.0],["2025-09-26",4.0,4.02,3.94,3.94,1852800.0],["2025-09-29",4.05,4.13,4.01,4.08,3286700.0],["2025-09-30",4.12,4.16,4.06,4.1,6153600.0],["2025-10-01",4.13,4.14,3.92,3.96,2510600.0],["2025-10-02",3.97,3.98,3.89,3.96,2382600.0],["2025-10-03",3.93,3.95,3.9,3.93,2063600.0],["2025-10-06",3.91,3.95,3.89,3.9,2196700.0],["2025-10-07",3.83,3.85,3.77,3.83,1600500.0],["2025-10-08",3.88,4.07,3.88,4.03,3064900.0],["2025-10-09",4.03,4.09,4.0,4.01,1393400.0],["2025-10-10",4.02,4.02,3.81,3.89,2448900.0],["2025-10-13",3.95,4.0,3.93,3.95,1609600.0],["2025-10-14",3.89,3.92,3.83,3.84,1578200.0],["2025-10-15",3.86,3.91,3.85,3.89,1842900.0],["2025-10-16",3.85,3.88,3.81,3.82,2090400.0],["2025-10-17",3.81,3.9,3.81,3.88,1390200.0],["2025-10-20",3.87,3.93,3.86,3.9,1130100.0],["2025-10-21",3.86,3.88,3.79,3.8,1309400.0],["2025-10-22",3.76,3.79,3.67,3.74,5900900.0],["2025-10-23",3.82,3.86,3.8,3.83,12083500.0],["2025-10-24",3.88,3.92,3.86,3.87,5655300.0],["2025-10-27",3.87,3.94,3.86,3.91,6533300.0],["2025-10-28",3.88,3.97,3.88,3.92,2499900.0],["2025-10-29",3.94,3.95,3.84,3.85,1793500.0],["2025-10-30",3.82,3.94,3.82,3.94,1151000.0],["2025-10-31",3.94,3.97,3.89,3.96,1164500.0],["2025-11-03",3.98,4.02,3.96,3.97,1371500.0],["2025-11-04",3.94,3.96,3.92,3.93,1684200.0],["2025-11-05",4.01,4.1,4.01,4.09,2079400.0],["2025-11-06",4.1,4.15,4.08,4.13,2057600.0],["2025-11-07",4.09,4.18,4.09,4.17,1327400.0],["2025-11-10",4.25,4.26,4.21,4.25,1257400.0],["2025-11-11",4.35,4.39,4.33,4.36,2051800.0],["2025-11-12",4.25,4.3,4.18,4.27,1870100.0],["2025-11-13",4.14,4.16,4.02,4.09,2539100.0],["2025-11-14",4.14,4.21,4.13,4.17,1298700.0],["2025-11-17",4.12,4.19,4.07,4.08,1876200.0],["2025-11-18",4.13,4.22,4.11,4.2,2187800.0],["2025-11-19",4.14,4.15,4.1,4.13,1283800.0],["2025-11-20",4.2,4.2,4.04,4.04,1070200.0],["2025-11-21",4.07,4.08,3.98,4.02,2230300.0],["2025-11-24",4.06,4.08,4.02,4.07,1764600.0],["2025-11-25",4.03,4.11,4.01,4.07,1042700.0],["2025-11-26",4.15,4.22,4.05,4.12,3811400.0],["2025-11-28",4.14,4.14,4.09,4.11,693400.0],["2025-12-01",4.03,4.07,3.97,3.99,2469400.0],["2025-12-02",4.13,4.17,4.11,4.15,2839200.0],["2025-12-03",4.22,4.25,4.2,4.23,1397100.0],["2025-12-04",4.32,4.38,4.29,4.36,3185400.0],["2025-12-05",4.39,4.4,3.99,3.99,3020400.0],["2025-12-08",4.0,4.03,3.88,3.94,2105300.0],["2025-12-09",3.86,3.94,3.83,3.92,1232200.0],["2025-12-10",3.9,3.94,3.86,3.89,1939700.0],["2025-12-11",4.03,4.08,4.0,4.0,1310900.0],["2025-12-12",3.97,3.98,3.88,3.92,2731100.0],["2025-12-15",4.01,4.04,3.98,4.0,1524700.0],["2025-12-16",3.91,3.92,3.73,3.73,1641300.0],["2025-12-17",3.64,3.71,3.63,3.65,1671100.0],["2025-12-18",3.65,3.71,3.63,3.68,1725300.0],["2025-12-19",3.73,3.76,3.67,3.68,1801200.0],["2025-12-22",3.61,3.65,3.6,3.63,1235700.0],["2025-12-23",3.68,3.75,3.68,3.72,907100.0],["2025-12-24",3.74,3.74,3.7,3.73,432700.0],["2025-12-26",3.72,3.75,3.71,3.74,1063500.0],["2025-12-29",3.72,3.73,3.7,3.72,804100.0],["2025-12-30",3.8,3.83,3.79,3.8,904200.0],["2025-12-31",3.79,3.8,3.77,3.77,316400.0],["2026-01-02",3.83,3.83,3.8,3.82,1654200.0],["2026-01-05",3.83,3.91,3.81,3.88,1371000.0],["2026-01-06",3.99,4.0,3.87,3.89,1064300.0],["2026-01-07",3.84,3.87,3.78,3.83,2004700.0],["2026-01-08",3.84,3.88,3.82,3.87,1245600.0],["2026-01-09",3.88,3.96,3.88,3.94,1263700.0],["2026-01-12",3.91,4.0,3.91,3.97,1492300.0],["2026-01-13",4.0,4.04,3.96,3.99,1139400.0],["2026-01-14",4.05,4.1,4.03,4.06,1269200.0],["2026-01-15",4.11,4.16,4.09,4.12,1039500.0],["2026-01-16",4.17,4.18,4.09,4.1,1592800.0],["2026-01-20",4.08,4.21,4.07,4.18,1275600.0],["2026-01-21",4.29,4.43,4.28,4.39,1883500.0],["2026-01-22",4.46,4.56,4.46,4.53,3399800.0],["2026-01-23",4.55,4.69,4.52,4.63,2300500.0],["2026-01-26",4.59,4.65,4.58,4.62,1096600.0],["2026-01-27",4.76,4.79,4.73,4.76,1754800.0],["2026-01-28",4.85,4.87,4.74,4.83,2390000.0],["2026-01-29",4.9,4.93,4.76,4.85,1889900.0],["2026-01-30",4.86,4.88,4.73,4.78,1794600.0],["2026-02-02",4.79,4.86,4.79,4.84,1421300.0],["2026-02-03",5.02,5.04,4.93,4.96,3284700.0],["2026-02-04",4.95,4.98,4.84,4.92,2634400.0],["2026-02-05",4.9,4.97,4.87,4.93,2276500.0],["2026-02-06",5.0,5.1,4.98,5.09,2007500.0],["2026-02-09",5.08,5.19,5.07,5.16,2334000.0],["2026-02-10",5.15,5.16,5.06,5.12,1055300.0],["2026-02-11",5.23,5.3,5.2,5.25,2768700.0],["2026-02-12",5.26,5.27,5.09,5.15,1665400.0],["2026-02-13",5.11,5.14,5.01,5.13,2794000.0],["2026-02-17",5.11,5.16,5.06,5.15,1994300.0],["2026-02-18",5.2,5.24,5.11,5.16,1751200.0],["2026-02-19",5.18,5.26,5.17,5.23,1070300.0],["2026-02-20",5.21,5.37,5.2,5.35,1407800.0],["2026-02-23",5.36,5.42,5.24,5.28,2715300.0],["2026-02-24",5.31,5.42,5.3,5.36,1920800.0],["2026-02-25",5.3,5.31,5.18,5.21,1457200.0],["2026-02-26",5.16,5.22,5.12,5.19,1433600.0],["2026-02-27",5.11,5.16,5.0,5.05,2119200.0],["2026-03-02",4.86,5.03,4.83,4.97,3181500.0],["2026-03-03",4.71,4.84,4.64,4.78,4292200.0],["2026-03-04",4.91,4.96,4.87,4.93,3323400.0],["2026-03-05",4.9,5.03,4.86,4.92,2317300.0],["2026-03-06",4.87,5.02,4.84,4.99,3016100.0],["2026-03-09",5.17,5.2,5.03,5.16,5964300.0],["2026-03-10",5.14,5.3,5.11,5.2,2989000.0],["2026-03-11",5.21,5.29,5.17,5.23,2251400.0],["2026-03-12",5.06,5.13,4.94,4.95,2698300.0],["2026-03-13",5.0,5.07,4.88,4.91,2898000.0],["2026-03-16",5.02,5.03,4.92,4.94,2138300.0],["2026-03-17",5.07,5.14,5.02,5.05,2181700.0],["2026-03-18",5.03,5.12,5.0,5.01,3490100.0],["2026-03-19",4.9,5.16,4.89,5.1,4264100.0],["2026-03-20",5.0,5.01,4.88,4.91,2717200.0],["2026-03-23",5.11,5.28,5.08,5.2,4047900.0],["2026-03-24",5.13,5.28,5.11,5.28,3302900.0],["2026-03-25",5.37,5.41,5.32,5.41,7303300.0],["2026-03-26",5.4,5.49,5.35,5.37,3129900.0],["2026-03-27",5.36,5.42,5.34,5.37,2482500.0],["2026-03-30",5.43,5.44,5.32,5.34,3041500.0],["2026-03-31",5.49,5.63,5.45,5.51,6315400.0],["2026-04-01",5.57,5.67,5.53,5.62,2595500.0],["2026-04-02",5.51,5.69,5.51,5.62,2359600.0],["2026-04-06",5.61,5.68,5.6,5.65,2443800.0],["2026-04-07",5.65,5.74,5.62,5.72,3992000.0],["2026-04-08",5.74,5.75,5.59,5.62,6087500.0],["2026-04-09",5.68,5.83,5.68,5.8,3516800.0],["2026-04-10",5.89,6.05,5.89,6.02,4615300.0],["2026-04-13",6.02,6.08,5.96,6.08,3086500.0],["2026-04-14",6.13,6.14,5.95,5.99,2793000.0],["2026-04-15",6.09,6.13,6.04,6.09,2930600.0],["2026-04-16",6.07,6.13,6.02,6.03,2893600.0],["2026-04-17",6.06,6.08,5.88,5.93,3502800.0],["2026-04-20",5.99,6.02,5.92,5.94,1890300.0],["2026-04-21",5.94,6.04,5.88,5.89,1008000.0],["2026-04-22",5.97,5.98,5.8,5.83,1846000.0],["2026-04-23",5.85,5.86,5.72,5.73,1657200.0],["2026-04-24",5.71,5.77,5.65,5.75,1639800.0],["2026-04-27",5.81,5.85,5.78,5.8,1427100.0],["2026-04-28",5.8,5.9,5.79,5.88,2207300.0],["2026-04-29",5.85,5.88,5.76,5.78,1389600.0],["2026-04-30",5.85,6.02,5.83,5.99,1966800.0],["2026-05-01",5.99,6.01,5.9,5.97,812600.0],["2026-05-04",5.99,6.1,5.95,5.98,2243600.0],["2026-05-05",6.01,6.06,5.93,5.99,1965100.0],["2026-05-06",6.01,6.03,5.91,5.99,1762400.0],["2026-05-07",6.05,6.16,5.86,5.9,2922400.0],["2026-05-08",6.1,6.15,6.04,6.11,4983900.0],["2026-05-11",6.14,6.2,5.95,6.02,2507400.0],["2026-05-12",6.03,6.12,6.02,6.08,2362300.0],["2026-05-13",6.05,6.1,5.79,5.82,2693600.0],["2026-05-14",5.89,5.98,5.81,5.92,8396400.0],["2026-05-15",5.72,5.76,5.62,5.73,3900700.0],["2026-05-18",5.79,5.85,5.72,5.83,3505000.0],["2026-05-19",5.65,5.78,5.6,5.63,5602000.0],["2026-05-20",5.69,5.82,5.67,5.79,5245500.0],["2026-05-21",5.74,5.86,5.7,5.79,4257500.0],["2026-05-22",5.76,5.82,5.66,5.69,3279700.0],["2026-05-26",5.63,5.65,5.49,5.54,3327600.0],["2026-05-27",5.51,5.64,5.38,5.43,5585400.0],["2026-05-28",5.41,5.49,5.32,5.33,3030800.0],["2026-05-29",5.27,5.27,5.15,5.18,2709600.0],["2026-06-01",5.12,5.13,5.02,5.07,3784200.0],["2026-06-02",5.1,5.16,5.08,5.11,2958000.0],["2026-06-03",5.0,5.04,4.87,4.9,3036400.0],["2026-06-04",4.96,4.96,4.86,4.91,1586800.0],["2026-06-05",4.88,4.94,4.8,4.83,3384600.0],["2026-06-08",4.84,4.84,4.72,4.76,2871400.0],["2026-06-09",4.82,4.87,4.78,4.86,4564900.0],["2026-06-10",4.82,4.87,4.81,4.85,2818300.0],["2026-06-11",4.89,4.92,4.7,4.9,3809000.0],["2026-06-12",4.9,4.92,4.84,4.89,1915500.0],["2026-06-15",4.96,4.99,4.7,4.77,3146700.0],["2026-06-16",4.69,4.72,4.62,4.69,2467600.0],["2026-06-17",4.88,4.9,4.68,4.7,2700500.0],["2026-06-18",4.75,4.82,4.73,4.8,5593200.0],["2026-06-22",4.95,4.96,4.85,4.89,2734000.0],["2026-06-23",4.8,4.95,4.8,4.94,2746100.0],["2026-06-24",4.89,4.93,4.84,4.88,2279100.0],["2026-06-25",4.92,4.94,4.83,4.86,1893600.0],["2026-06-26",4.86,4.96,4.85,4.96,1839500.0],["2026-06-29",5.1,5.1,4.99,5.06,2311100.0],["2026-06-30",4.98,5.04,4.95,5.02,2110100.0],["2026-07-01",4.91,4.99,4.86,4.97,3215600.0],["2026-07-02",5.03,5.12,5.01,5.07,1393600.0],["2026-07-06",5.29,5.42,5.22,5.41,2848171.822443],["2026-07-07",5.45,5.485,5.355,5.45,3019793.906133],["2026-07-08",5.6,5.735,5.575,5.67,5556905.499255],["2026-07-09",5.66,5.865,5.65,5.81,3597414.178249],["2026-07-10",5.98,6.05,5.93,6,4972774.778506],["2026-07-13",6.06,6.07,5.98,6,4591916.061968],["2026-07-14",5.81,5.97,5.65,5.94,18324312.623163],["2026-07-15",6.03,6.115,5.945,6.08,5430266.216118],["2026-07-16",6.13,6.28,6.125,6.24,8132791.279979],["2026-07-17",6.2,6.28,6.15,6.25,5368174.268371],["2026-07-20",6.27,6.362,6.215,6.23,6034097.725847],["2026-07-21",6.2,6.285,6.125,6.28,3082299.043671],["2026-07-22",6.33,6.5,6.33,6.5,4141653.024657],["2026-07-23",6.5,6.56,6.47,6.56,2525357.975947],["2026-07-24",6.49,6.54,6.41,6.43,2607677.305199],["2026-07-27",6.37,6.39,6.26,6.28,4597458.046809],["2026-07-28",6.31,6.36,6.28,6.31,1783602.629783],["2026-07-29",6.35,6.37,6.23,6.23,1924855.637322],["2026-07-30",6.27,6.47,6.24,6.46,2799217.797631],["2026-07-31",6.5,6.5855,6.45,6.5,3512385.728267],["2026-08-03",6.48,6.515,6.405,6.49,2931410.220036],["2026-08-04",6.46,6.47,6.31,6.32,2850189.0247],["2026-08-05",6.44,6.455,6.26,6.26,2670677.922992],["2026-08-06",6.43,6.435,6.3601,6.37,2980119.811438],["2026-08-07",6.4,6.44,6.105,6.12,3436844.917017],["2026-08-10",6.08,6.11,6.04,6.075,813701.530504],["2026-08-11",6.04,6.145,5.92,5.96,4006688.39326],["2026-08-12",5.91,5.965,5.835,5.85,2649579.901726],["2026-08-13",5.97,6.16,5.935,6.16,5109471.35126],["2026-08-14",5.98,6.175,5.93,6.16,3371598.49569],["2026-08-17",6.27,6.55,6.27,6.48,5886800.394977],["2026-08-18",6.55,6.58,6.315,6.33,2573351.664937],["2026-08-19",6.56,6.5899,6.485,6.55,3305472.18458],["2026-08-20",6.51,6.665,6.485,6.55,4300312.539627],["2026-08-21",6.66,6.795,6.64,6.74,1666555.968809],["2026-08-24",6.61,6.78,6.6,6.72,2776836.397626],["2026-08-25",6.61,6.715,6.54,6.7,2479712.263306],["2026-08-26",6.375,6.4858,6.31,6.45,2938838.026629],["2026-08-27",6.42,6.47,6.375,6.42,1910777.094944],["2026-08-28",6.44,6.48,6.36,6.45,1949910.266713],["2026-08-31",6.7,6.7391,6.58,6.66,3907529.494645],["2026-09-01",6.78,6.99,6.78,6.87,3140067.371564],["2026-09-02",6.98,7.22,6.96,7.13,3455967.515553],["2026-09-03",7.22,7.245,6.995,7.16,4577611.738016],["2026-09-04",7.18,7.3591,7.16,7.28,3624366.149895],["2026-09-08",7.46,7.5,7.38,7.45,2463244.456352],["2026-09-09",7.46,7.488,7.355,7.43,3686541.892129],["2026-09-10",7.44,7.63,7.41,7.56,2290203.835499],["2026-09-11",7.545,7.6093,7.425,7.45,4541286.577481],["2026-09-14",7.32,7.51,7.29,7.44,2755212.706822],["2026-09-15",7.43,7.5286,7.3408,7.44,3367297.471176]]}