{"t":"AMKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-01",11.4974,12.6006,10.9167,12.3684,23597300.0],["1998-05-04",12.4845,13.0071,12.4264,12.7748,3529400.0],["1998-05-05",12.7748,12.891,12.078,12.3103,3056300.0],["1998-05-06",12.3103,12.3103,11.0328,11.7296,3109900.0],["1998-05-07",11.7296,11.8458,11.3812,11.4393,1304100.0],["1998-05-08",11.4393,11.8458,11.4393,11.6716,1326400.0],["1998-05-11",11.6135,11.9619,11.6135,11.7877,889600.0],["1998-05-12",11.7877,11.8458,11.4393,11.4974,1467700.0],["1998-05-13",11.3812,11.4974,10.6844,10.8586,1448900.0],["1998-05-14",10.8005,10.9167,10.5683,10.5683,1189000.0],["1998-05-15",10.2779,10.4521,9.9876,10.1618,2314800.0],["1998-05-18",9.9295,10.1037,9.6973,9.9295,1836500.0],["1998-05-19",10.0457,10.2779,9.9876,10.1618,1390700.0],["1998-05-20",10.1618,10.2779,9.6973,9.6973,1014500.0],["1998-05-21",9.7553,9.8715,9.2908,9.5231,1641100.0],["1998-05-22",9.4069,9.6392,9.2908,9.3489,329100.0],["1998-05-26",9.2908,9.5231,9.1747,9.1747,833800.0],["1998-05-27",9.0585,9.1747,8.3617,9.1747,1574900.0],["1998-05-28",9.1166,9.7553,9.0005,9.465,1727500.0],["1998-05-29",9.465,9.6392,9.4069,9.6392,748000.0],["1998-06-01",9.465,9.6392,9.4069,9.5231,1764200.0],["1998-06-02",9.465,9.6392,9.0585,9.0585,434800.0],["1998-06-03",9.1747,9.1747,6.5036,7.723,2611000.0],["1998-06-04",8.4779,8.7101,8.1294,8.4198,3581200.0],["1998-06-05",8.4778,8.4778,7.5488,7.781,1799000.0],["1998-06-08",7.781,8.7101,7.6649,8.594,663000.0],["1998-06-09",8.7101,8.7101,8.2456,8.7101,471800.0],["1998-06-10",8.3617,8.7101,8.2456,8.4779,773900.0],["1998-06-11",8.3617,8.4779,8.3617,8.3907,386700.0],["1998-06-12",8.3617,8.4198,7.5488,8.1875,325300.0],["1998-06-15",8.1294,8.1294,7.3165,7.4907,351300.0],["1998-06-16",7.4326,8.3617,7.3165,8.3036,1724100.0],["1998-06-17",8.3617,8.3617,7.5488,7.781,301300.0],["1998-06-18",7.4907,7.6649,7.2004,7.3165,805500.0],["1998-06-19",7.4326,7.781,7.3165,7.5488,483500.0],["1998-06-22",7.4907,7.8972,7.4326,7.781,106900.0],["1998-06-23",7.8972,7.9552,7.5488,7.6649,398900.0],["1998-06-24",7.8391,9.0005,7.781,8.8263,1127700.0],["1998-06-25",8.9424,9.1747,8.7101,8.9424,435300.0],["1998-06-26",8.8263,8.9424,8.7101,8.7682,62600.0],["1998-06-29",8.8263,9.0585,8.8263,8.9134,369900.0],["1998-06-30",8.9424,9.0585,8.5359,8.6811,638400.0],["1998-07-01",8.594,8.7101,7.3165,7.752,1163200.0],["1998-07-02",7.6649,7.723,6.5036,6.91,5764500.0],["1998-07-06",7.2004,7.3165,6.9681,7.2584,225300.0],["1998-07-07",7.2584,7.4326,7.2004,7.3165,407800.0],["1998-07-08",7.3746,7.6649,7.2584,7.6649,942900.0],["1998-07-09",7.781,7.8972,7.6649,7.6649,445300.0],["1998-07-10",7.6649,7.8391,7.4907,7.5488,531400.0],["1998-07-13",7.5488,7.781,7.4907,7.5488,417800.0],["1998-07-14",7.5488,7.8391,7.4326,7.6068,498200.0],["1998-07-15",7.8391,7.8972,7.6649,7.781,192700.0],["1998-07-16",7.8391,8.5359,7.781,8.4924,1440000.0],["1998-07-17",8.5069,8.5359,8.2456,8.4779,229600.0],["1998-07-20",8.4779,8.594,8.3617,8.4198,257500.0],["1998-07-21",8.594,9.0585,8.5359,8.9424,632600.0],["1998-07-22",8.8263,9.0585,8.5359,8.5359,467000.0],["1998-07-23",8.8263,9.0585,7.781,7.781,1496000.0],["1998-07-24",7.8972,8.3617,7.3746,7.4326,653300.0],["1998-07-27",7.4326,7.5488,7.3165,7.3165,695100.0],["1998-07-28",7.3165,7.4326,6.91,7.0262,770800.0],["1998-07-29",7.0842,7.2004,6.9681,6.9681,481300.0],["1998-07-30",7.0262,7.0842,6.9681,6.9681,323100.0],["1998-07-31",7.0842,7.0842,6.852,6.881,584600.0],["1998-08-03",6.852,6.9681,6.5036,6.5616,346400.0],["1998-08-04",6.5036,6.6197,6.1552,6.3874,421500.0],["1998-08-05",6.3874,6.5036,6.2713,6.2713,480500.0],["1998-08-06",6.2713,6.6197,6.1552,6.6197,1024600.0],["1998-08-07",6.6197,7.1423,6.5036,6.5036,632800.0],["1998-08-10",6.2713,6.5036,6.039,6.3874,268300.0],["1998-08-11",6.2713,6.3294,5.9809,6.039,208500.0],["1998-08-12",6.1552,6.2713,6.039,6.039,449200.0],["1998-08-13",6.2132,6.2132,5.8067,6.1551,974900.0],["1998-08-14",5.9229,6.3874,5.9229,6.0971,495200.0],["1998-08-17",6.0971,6.2713,5.8067,6.039,143600.0],["1998-08-18",6.039,6.5036,6.039,6.5036,379800.0],["1998-08-19",6.6197,6.7358,6.3874,6.5036,451700.0],["1998-08-20",6.6197,6.6197,6.4455,6.4455,140300.0],["1998-08-21",6.5036,6.5036,6.1552,6.3294,144500.0],["1998-08-24",6.3294,6.3294,5.1099,5.4583,567000.0],["1998-08-25",5.6906,5.6906,5.1099,5.5164,2366300.0],["1998-08-26",5.5745,5.5745,4.8777,5.2841,412500.0],["1998-08-27",5.2261,5.2841,4.0647,4.1228,1165400.0],["1998-08-28",4.297,4.4131,3.9486,4.0067,733000.0],["1998-08-31",4.297,4.3551,3.8905,4.297,1141600.0],["1998-09-01",4.2389,4.4131,4.1809,4.297,952900.0],["1998-09-02",4.4131,4.4712,3.3098,3.6583,1330600.0],["1998-09-03",3.484,3.6002,3.0195,3.426,439000.0],["1998-09-04",3.484,3.9486,3.0195,3.7744,152000.0],["1998-09-08",3.9486,4.4131,3.9486,4.1809,357300.0],["1998-09-09",4.297,4.4131,4.1809,4.268,924000.0],["1998-09-10",4.4131,4.4131,4.0067,4.297,387200.0],["1998-09-11",4.5873,4.7615,4.297,4.6454,566100.0],["1998-09-14",4.7615,5.0519,4.6454,5.0519,976000.0],["1998-09-15",4.9938,5.5164,4.8777,5.5164,503100.0],["1998-09-16",5.5745,5.8648,5.4003,5.4583,556200.0],["1998-09-17",5.4003,5.4583,4.7035,5.2841,122800.0],["1998-09-18",5.5745,5.6906,5.1099,5.4003,211600.0],["1998-09-21",5.2261,5.3422,4.9938,5.1099,357900.0],["1998-09-22",5.168,5.2841,5.0519,5.1099,520100.0],["1998-09-23",5.0519,5.168,4.9357,5.0519,284600.0],["1998-09-24",4.9357,5.1099,4.0067,4.1228,686100.0],["1998-09-25",4.0647,4.4712,4.0647,4.4131,243300.0],["1998-09-28",4.5293,4.7615,4.1228,4.2389,222500.0],["1998-09-29",4.2389,4.5293,4.1809,4.2389,361500.0],["1998-09-30",4.4131,4.6454,4.1809,4.5293,731500.0],["1998-10-01",4.4131,4.5293,4.1809,4.2389,474800.0],["1998-10-02",4.4131,4.4131,4.1809,4.297,272100.0],["1998-10-05",4.3551,4.4131,4.0647,4.1809,303300.0],["1998-10-06",4.4131,4.4131,4.1809,4.1809,317100.0],["1998-10-07",4.4131,4.4131,3.9486,3.9486,325000.0],["1998-10-08",3.9196,3.9486,3.0776,3.484,364700.0],["1998-10-09",3.6002,3.8325,3.484,3.7163,735300.0],["1998-10-12",3.9486,4.0067,3.6583,3.7744,113700.0],["1998-10-13",3.8325,3.8325,3.484,3.6583,159800.0],["1998-10-14",3.7163,3.7163,3.484,3.6002,127300.0],["1998-10-15",3.484,3.6582,3.484,3.484,346600.0],["1998-10-16",3.5421,3.7163,2.7872,3.0195,1903100.0],["1998-10-19",3.2518,3.2518,2.9034,2.9614,650000.0],["1998-10-20",3.0195,3.2227,2.8453,2.9034,1078700.0],["1998-10-21",3.1356,3.1356,2.7872,3.0195,1490600.0],["1998-10-22",3.1066,4.3551,3.0776,4.2099,923900.0],["1998-10-23",4.5293,4.8777,4.3551,4.5293,1459500.0],["1998-10-26",4.5293,4.8486,4.4131,4.6454,1075200.0],["1998-10-27",4.6744,4.7615,4.1809,4.4131,2410200.0],["1998-10-28",4.3551,4.4131,4.0647,4.1809,2583700.0],["1998-10-29",4.1809,4.4131,4.1809,4.3551,386000.0],["1998-10-30",4.5293,4.7615,4.3551,4.5293,599500.0],["1998-11-02",5.5164,5.5164,5.0519,5.2261,1893200.0],["1998-11-03",5.2841,5.3422,4.9067,5.1099,891900.0],["1998-11-04",5.3132,5.3422,5.0228,5.0519,1411700.0],["1998-11-05",5.139,5.139,4.9067,5.0954,686500.0],["1998-11-06",5.139,5.139,5.0519,5.1099,557500.0],["1998-11-09",5.6325,5.8067,5.1099,5.2551,3056900.0],["1998-11-10",5.4003,6.039,5.3422,5.9809,1607200.0],["1998-11-11",6.5616,6.6197,6.2713,6.3003,3591600.0],["1998-11-12",6.5616,6.6197,6.0971,6.2132,1530100.0],["1998-11-13",6.2132,6.3874,6.1842,6.2132,572900.0],["1998-11-16",6.5616,6.6197,6.2713,6.3874,526000.0],["1998-11-17",6.3874,6.4455,6.039,6.2423,711100.0],["1998-11-18",6.3874,6.3874,6.039,6.2713,400700.0],["1998-11-19",6.3874,6.3874,6.2132,6.2713,388200.0],["1998-11-20",6.3003,6.3294,5.8358,5.9229,620200.0],["1998-11-23",5.9519,5.9809,5.3422,5.5745,849100.0],["1998-11-24",5.4583,5.4583,5.0519,5.168,1146800.0],["1998-11-25",5.3132,5.6325,5.2841,5.4583,777700.0],["1998-11-27",5.6325,6.039,5.6325,5.9809,356900.0],["1998-11-30",5.9809,6.039,5.5745,5.8648,570400.0],["1998-12-01",5.6906,5.8067,5.5454,5.6906,418400.0],["1998-12-02",5.6035,5.9229,5.5745,5.8067,376900.0],["1998-12-03",5.7487,6.4745,5.7196,6.3874,1178100.0],["1998-12-04",6.4455,6.6197,6.3874,6.4745,871500.0],["1998-12-07",6.5616,7.6649,6.5326,7.4907,2700700.0],["1998-12-08",7.4617,7.6939,7.0842,7.6649,2313600.0],["1998-12-09",7.781,7.8391,7.2004,7.2004,1764600.0],["1998-12-10",7.4907,7.6649,7.2004,7.2584,1389100.0],["1998-12-11",7.2584,7.4326,6.91,7.3165,565300.0],["1998-12-14",7.4326,7.5488,7.2584,7.2584,550200.0],["1998-12-15",7.4326,7.4907,7.0262,7.4326,696900.0],["1998-12-16",7.2584,7.4326,6.9681,7.0842,470900.0],["1998-12-17",7.1423,7.4907,7.1423,7.3746,611300.0],["1998-12-18",7.4907,7.4907,7.1423,7.2004,563200.0],["1998-12-21",7.3165,7.3746,7.0842,7.2004,554600.0],["1998-12-22",7.2584,7.781,6.91,7.781,1746100.0],["1998-12-23",7.9552,8.8263,7.9552,8.4779,3187500.0],["1998-12-24",8.594,9.0005,8.4778,8.9424,1564400.0],["1998-12-28",9.2618,9.6392,9.1747,9.3489,2124600.0],["1998-12-29",9.5811,9.5811,8.8843,8.9424,1583200.0],["1998-12-30",9.0876,9.1166,8.594,8.8553,768100.0],["1998-12-31",8.8263,10.1037,8.8263,10.0457,1132700.0],["1999-01-04",10.1037,10.1618,9.1747,9.2327,1185600.0],["1999-01-05",9.3489,9.4069,8.8843,9.1747,681800.0],["1999-01-06",9.2327,9.8134,9.0585,9.1747,1635900.0],["1999-01-07",9.1747,9.6392,8.7101,9.5231,2306200.0],["1999-01-08",9.6392,9.9876,9.1747,9.6973,1495700.0],["1999-01-11",9.7553,10.2199,9.4069,9.9876,1418500.0],["1999-01-12",10.0457,10.6263,9.7553,10.4521,2155100.0],["1999-01-13",9.9876,11.0909,9.0585,10.6263,2457200.0],["1999-01-14",10.7425,10.9167,9.9876,9.9876,1346700.0],["1999-01-15",10.1618,10.4521,9.9876,9.9876,1058600.0],["1999-01-19",10.2779,10.336,9.5231,9.6973,605100.0],["1999-01-20",9.8715,11.0909,9.7553,10.3941,1891300.0],["1999-01-21",10.2199,10.5683,9.6392,9.8715,1237000.0],["1999-01-22",9.5231,10.4521,9.3489,10.307,1243200.0],["1999-01-25",10.2779,10.336,10.0457,10.2779,737900.0],["1999-01-26",10.2779,10.336,9.9295,10.0747,430100.0],["1999-01-27",10.1618,10.2779,9.9876,9.9876,1262000.0],["1999-01-28",10.1037,10.1618,9.5231,9.6973,757900.0],["1999-01-29",9.9295,10.8586,9.8715,10.7425,1863000.0],["1999-02-01",10.6844,11.6716,10.6844,11.178,2198600.0],["1999-02-02",11.207,11.207,10.1618,10.4231,1058000.0],["1999-02-03",10.5683,10.8586,10.1618,10.5683,1555900.0],["1999-02-04",10.8006,10.9167,9.4069,9.6392,1487300.0],["1999-02-05",9.8134,9.8134,8.7101,8.8263,1900100.0],["1999-02-08",9.6392,9.7553,9.2908,9.465,1367100.0],["1999-02-09",9.5811,9.6392,8.594,8.6521,1598000.0],["1999-02-10",8.594,8.7101,8.1875,8.3617,1494800.0],["1999-02-11",9.5811,10.5683,9.4069,10.4521,4181500.0],["1999-02-12",10.1037,10.1618,9.1166,9.6392,1827800.0],["1999-02-16",9.9295,10.1618,9.4069,9.5231,608600.0],["1999-02-17",9.2618,9.8424,9.0585,9.465,601800.0],["1999-02-18",9.7553,9.7553,9.465,9.5811,886000.0],["1999-02-19",9.5231,9.6392,9.2327,9.2908,603500.0],["1999-02-22",9.5231,10.1618,9.4069,9.8715,911600.0],["1999-02-23",10.2199,10.8005,10.1618,10.786,3381300.0],["1999-02-24",10.7425,10.8005,10.2779,10.5683,953700.0],["1999-02-25",10.5683,10.5683,9.8715,10.2779,579100.0],["1999-02-26",10.2199,10.2779,9.6392,9.7553,766000.0],["1999-03-01",9.8715,9.9876,9.4069,9.6973,748400.0],["1999-03-02",9.6973,9.8715,9.6392,9.6392,787900.0],["1999-03-03",9.5811,9.8715,9.4069,9.465,326900.0],["1999-03-04",9.5811,9.8134,9.3489,9.5231,753800.0],["1999-03-05",9.6392,9.8715,9.5811,9.7553,788500.0],["1999-03-08",9.6392,9.8134,9.465,9.7553,573300.0],["1999-03-09",9.6973,9.8715,9.1747,9.2327,856100.0],["1999-03-10",9.2908,9.3489,8.8263,9.0585,590100.0],["1999-03-11",9.0005,9.2327,8.8263,8.8263,642700.0],["1999-03-12",8.8843,8.9424,7.781,8.1294,2322600.0],["1999-03-15",8.3036,8.3617,8.1875,8.2456,722800.0],["1999-03-16",8.4778,8.4778,8.1875,8.3617,801400.0],["1999-03-17",8.3617,8.3617,8.1875,8.3327,264100.0],["1999-03-18",8.1875,8.4779,7.9552,8.0714,412300.0],["1999-03-19",8.1875,8.4778,7.8972,7.8972,615400.0],["1999-03-22",8.0133,8.0133,7.3165,7.4907,626100.0],["1999-03-23",7.3746,7.4907,6.6778,6.852,1241300.0],["1999-03-24",6.852,7.1423,6.7939,6.9971,382700.0],["1999-03-25",7.2294,7.3165,7.0842,7.0842,903900.0],["1999-03-26",7.2004,7.2004,6.7939,6.7939,517600.0],["1999-03-29",6.852,7.4036,6.7939,7.4036,332100.0],["1999-03-30",7.3746,7.5488,7.0842,7.3165,835600.0],["1999-03-31",7.6068,7.6649,6.9681,7.3165,2201400.0],["1999-04-01",7.4326,7.6068,7.3165,7.5488,513200.0],["1999-04-05",7.781,7.781,7.4617,7.5488,277200.0],["1999-04-06",7.4326,7.4907,7.1423,7.3746,369800.0],["1999-04-07",7.4036,7.4907,7.3165,7.3746,208500.0],["1999-04-08",7.4326,7.4326,6.9681,7.2004,456100.0],["1999-04-09",7.3165,7.723,7.2004,7.4326,1241100.0],["1999-04-12",7.3746,7.4326,7.2584,7.4036,349900.0],["1999-04-13",7.4326,7.5488,7.3165,7.4907,450700.0],["1999-04-14",7.4907,7.5488,7.0842,7.3165,377500.0],["1999-04-15",7.4326,7.4326,6.9681,7.4326,346800.0],["1999-04-16",7.4036,7.8681,7.0842,7.8391,1043300.0],["1999-04-19",7.8972,8.594,7.4326,7.4326,1161200.0],["1999-04-20",7.723,8.2456,7.6068,7.9552,653400.0],["1999-04-21",8.2456,9.2327,8.1294,9.1747,1781700.0],["1999-04-22",9.5231,9.5231,8.0133,8.8263,1463300.0],["1999-04-23",8.7682,9.0005,8.6521,9.0005,806900.0],["1999-04-26",9.1166,9.2908,9.0005,9.2908,1338600.0],["1999-04-27",9.3489,9.4069,9.1747,9.2327,953500.0],["1999-04-28",9.2618,9.2908,9.0585,9.1747,993900.0],["1999-04-29",9.2327,9.2908,8.8553,9.1747,864700.0],["1999-04-30",9.1747,9.2908,9.0585,9.0585,659000.0],["1999-05-03",9.2908,9.2908,8.623,8.8553,471300.0],["1999-05-04",8.5359,8.7101,8.3036,8.3036,637200.0],["1999-05-05",8.3907,8.5359,7.781,8.3327,1052800.0],["1999-05-06",8.3617,8.4198,8.1294,8.3036,666800.0],["1999-05-07",8.3617,8.4488,8.2456,8.4198,673000.0],["1999-05-10",8.7682,9.0005,8.7101,8.8553,860500.0],["1999-05-11",9.0585,9.1747,8.4778,8.594,675100.0],["1999-05-12",8.8263,8.9424,8.6521,8.9424,673200.0],["1999-05-13",9.0585,9.8715,8.9714,9.3489,1680300.0],["1999-05-14",9.465,9.465,8.7101,8.8843,887300.0],["1999-05-17",8.8553,9.0585,8.7682,8.8263,371400.0],["1999-05-18",8.8843,9.465,8.8263,9.2327,1221400.0],["1999-05-19",9.5231,9.7553,9.2618,9.3489,798300.0],["1999-05-20",9.4069,9.7553,9.2908,9.5811,399900.0],["1999-05-21",9.6973,9.6973,9.3489,9.4069,247500.0],["1999-05-24",9.5231,9.6973,8.7682,9.1166,481400.0],["1999-05-25",9.1747,9.1747,8.3617,8.6521,700700.0],["1999-05-26",8.7101,8.7682,8.5359,8.6521,1346700.0],["1999-05-27",8.4779,8.7101,8.4779,8.4779,305000.0],["1999-05-28",8.7392,8.7682,8.3617,8.594,320600.0],["1999-06-01",8.6521,8.8263,8.5359,8.5359,235800.0],["1999-06-02",8.5359,8.594,8.1875,8.594,694400.0],["1999-06-03",8.6521,8.7101,8.1294,8.1294,378200.0],["1999-06-04",8.1875,8.4779,8.1875,8.4198,555100.0],["1999-06-07",7.9843,8.0133,6.5907,7.4326,3833500.0],["1999-06-08",7.6649,7.6649,6.7939,6.7939,2592900.0],["1999-06-09",6.91,7.0262,6.8229,6.9391,1312800.0],["1999-06-10",7.2004,7.3165,6.7358,6.881,2816700.0],["1999-06-11",7.1423,7.4036,6.9971,7.2294,917200.0],["1999-06-14",7.4036,7.4907,7.2584,7.3165,731900.0],["1999-06-15",7.3455,7.4326,7.1423,7.2004,381300.0],["1999-06-16",7.3746,7.4326,7.2004,7.3165,725200.0],["1999-06-17",7.3165,7.3746,7.1423,7.3165,535400.0],["1999-06-18",7.3746,7.4617,7.3165,7.3165,661700.0],["1999-06-21",7.4326,7.4326,7.2004,7.2584,501300.0],["1999-06-22",7.2875,7.3165,6.9681,7.1423,790500.0],["1999-06-23",7.1133,7.2584,7.0262,7.2004,285500.0],["1999-06-24",7.2004,7.3165,7.0842,7.1423,304800.0],["1999-06-25",7.2004,7.2584,6.9391,7.0262,257300.0],["1999-06-28",7.1423,7.4326,7.0842,7.4036,310600.0],["1999-06-29",7.4036,8.3036,7.3455,8.2456,2353300.0],["1999-06-30",8.3617,9.7553,8.3036,9.5231,2552100.0],["1999-07-01",9.3489,9.5811,8.4779,9.465,1919600.0],["1999-07-02",9.4069,9.8134,9.2327,9.7553,1825600.0],["1999-07-06",10.1037,10.336,9.6392,9.6973,943600.0],["1999-07-07",9.6973,9.7553,9.4069,9.4069,668500.0],["1999-07-08",9.465,10.0457,9.1747,9.7553,1439500.0],["1999-07-09",9.7553,9.9876,9.6392,9.8134,405500.0],["1999-07-12",9.9295,10.5683,9.8715,10.5102,1232200.0],["1999-07-13",10.3941,10.7425,9.9876,10.6263,1221900.0],["1999-07-14",10.5683,11.9619,10.5683,11.9038,3308700.0],["1999-07-15",11.9038,12.3684,11.7296,12.2522,2268700.0],["1999-07-16",12.4264,12.4845,11.9038,12.02,1526600.0],["1999-07-19",12.078,12.3684,11.7877,11.7877,1683500.0],["1999-07-20",11.6716,11.7296,10.5683,11.149,1820200.0],["1999-07-21",11.0909,12.1942,11.0909,12.02,958300.0],["1999-07-22",11.9038,12.1942,11.6135,12.078,1576300.0],["1999-07-23",12.1361,12.5426,12.02,12.5426,1287300.0],["1999-07-26",12.1361,12.6006,11.9619,12.2522,1017200.0],["1999-07-27",12.3684,13.9362,12.2522,13.8781,4980200.0],["1999-07-28",13.8781,14.4588,13.4136,14.2846,2336000.0],["1999-07-29",13.9362,14.5169,13.8781,13.9362,2368200.0],["1999-07-30",14.1104,14.3427,13.9362,14.2846,1250900.0],["1999-08-02",14.1685,14.7491,13.8201,13.9362,2263700.0],["1999-08-03",14.0523,14.0523,12.3103,13.4717,1327700.0],["1999-08-04",13.4717,13.9943,12.891,13.0071,1063700.0],["1999-08-05",12.7168,13.9362,11.7296,13.8201,1414700.0],["1999-08-06",13.8201,14.8072,13.5297,14.5169,1553400.0],["1999-08-09",14.5749,16.8396,14.4007,16.8396,5144000.0],["1999-08-10",16.6654,16.6654,16.0847,16.6073,3544400.0],["1999-08-11",16.6073,16.9557,15.3879,16.7815,2582600.0],["1999-08-12",17.0138,17.188,16.0266,16.5492,2526200.0],["1999-08-13",16.7234,16.7234,15.8524,16.0557,1232200.0],["1999-08-16",15.9686,16.0266,15.2137,15.2717,1196300.0],["1999-08-17",15.4459,15.7944,15.2137,15.3298,966200.0],["1999-08-18",15.504,15.5621,14.5749,14.9814,822500.0],["1999-08-19",14.8653,14.9233,14.5749,14.8653,613300.0],["1999-08-20",15.0975,15.3298,14.633,15.2717,619100.0],["1999-08-23",15.1266,15.5621,15.0975,15.3879,455000.0],["1999-08-24",15.2137,16.6073,15.0975,16.5492,1136200.0],["1999-08-25",16.5492,16.9557,15.504,16.4912,1423600.0],["1999-08-26",16.6073,16.8396,16.317,16.7815,1555200.0],["1999-08-27",16.7815,16.8396,16.2589,16.2589,2793800.0],["1999-08-30",16.1428,16.2589,15.3298,15.6782,467500.0],["1999-08-31",15.6782,16.4331,15.5621,16.375,846100.0],["1999-09-01",16.2589,16.8396,16.2589,16.6944,732200.0],["1999-09-02",16.8396,17.188,16.4331,16.8976,657200.0],["1999-09-03",17.7106,18.6977,17.7106,18.5816,1634400.0],["1999-09-07",18.8139,19.6849,18.6977,19.5687,3100500.0],["1999-09-08",19.5687,20.7882,19.2203,19.2784,2609600.0],["1999-09-09",19.3945,19.5107,19.0461,19.2784,1242100.0],["1999-09-10",19.801,21.2527,19.7429,21.0204,2551900.0],["1999-09-13",21.1366,21.1366,20.2075,20.3817,658400.0],["1999-09-14",20.2655,20.3236,18.9881,19.4526,885500.0],["1999-09-15",19.8591,19.9752,18.0009,18.5235,1488600.0],["1999-09-16",18.6977,18.8139,17.3622,17.9428,1192200.0],["1999-09-17",18.6977,18.6977,17.7686,18.4074,721300.0],["1999-09-20",18.7558,20.2075,18.6397,19.2203,1616700.0],["1999-09-21",19.1042,19.1623,17.4202,17.4202,723600.0],["1999-09-22",18.059,18.3493,17.188,18.1751,1129900.0],["1999-09-23",18.3493,18.4655,16.8396,16.8396,1079400.0],["1999-09-24",16.8976,17.0138,14.5749,16.1428,2285800.0],["1999-09-27",16.7815,17.3041,16.4912,17.246,905000.0],["1999-09-28",17.1299,17.188,16.2589,16.7815,1167200.0],["1999-09-29",16.6654,17.246,16.6073,16.8396,539300.0],["1999-09-30",17.0718,17.0718,14.633,14.9814,1806400.0],["1999-10-01",15.2137,16.0266,14.9814,15.1846,1059000.0],["1999-10-04",15.504,15.7943,15.2137,15.6201,589800.0],["1999-10-05",15.7943,17.246,15.6782,16.6073,898100.0],["1999-10-06",17.4202,18.7558,17.188,18.6397,910100.0],["1999-10-07",18.8139,18.8719,16.6654,16.8396,1060700.0],["1999-10-08",17.188,17.3041,16.4912,17.0138,657600.0],["1999-10-11",17.4202,17.6525,17.188,17.3041,455000.0],["1999-10-12",17.6525,17.7686,16.2589,16.317,637300.0],["1999-10-13",16.1428,16.7234,14.9814,16.317,1215800.0],["1999-10-14",16.6654,16.7815,15.7943,16.4912,611300.0],["1999-10-15",15.9105,16.2589,15.5621,16.0847,665000.0],["1999-10-18",16.1428,16.2008,15.2137,15.4459,505100.0],["1999-10-19",16.0266,16.0266,14.7491,15.2717,749300.0],["1999-10-20",15.6782,15.7944,14.6911,15.1556,1010700.0],["1999-10-21",14.8653,15.7944,14.5169,15.6782,374400.0],["1999-10-22",15.9686,17.3622,15.8524,17.188,840300.0],["1999-10-25",16.8396,17.4202,16.1428,16.6654,879400.0],["1999-10-26",16.7815,17.4783,16.6654,17.3622,1266500.0],["1999-10-27",17.7686,17.8848,16.5492,17.3622,1774800.0],["1999-10-28",18.0009,18.1171,17.3622,17.8267,1429600.0],["1999-10-29",18.0009,18.8139,17.8848,18.7558,3582900.0],["1999-11-01",18.9881,20.3817,18.7558,19.801,1725100.0],["1999-11-02",19.9171,20.4397,19.2784,20.2075,949500.0],["1999-11-03",20.4397,20.5559,20.0913,20.1494,3378200.0],["1999-11-04",19.9752,21.2527,19.9752,20.8462,1151600.0],["1999-11-05",21.2527,21.8334,21.0785,21.485,1031700.0],["1999-11-08",21.7172,22.1818,21.1366,21.7172,807900.0],["1999-11-09",22.2398,22.2398,21.1946,21.1946,837200.0],["1999-11-10",21.3688,23.8077,21.1366,23.8077,1328200.0],["1999-11-11",24.3303,24.6206,22.2979,23.2851,1595400.0],["1999-11-12",23.4012,23.6915,22.0076,23.4593,644000.0],["1999-11-15",23.5173,24.1561,22.1818,22.2979,532100.0],["1999-11-16",22.4721,23.6915,22.414,23.227,922600.0],["1999-11-17",24.2722,24.2722,23.1108,23.227,990500.0],["1999-11-18",23.227,23.6915,21.9495,22.5302,1269700.0],["1999-11-19",22.6463,22.7044,21.7172,21.8914,1489000.0],["1999-11-22",21.8334,21.8914,20.7882,21.3108,1615500.0],["1999-11-23",21.3688,21.7753,20.672,20.9043,709600.0],["1999-11-24",20.9043,21.2527,20.2075,21.2527,291500.0],["1999-11-26",21.7172,22.1818,21.2527,21.7172,110800.0],["1999-11-29",22.0076,24.6206,21.6011,23.4012,2236900.0],["1999-11-30",23.0528,25.6078,22.5882,25.0851,1988000.0],["1999-12-01",24.8529,25.782,24.7367,25.0851,1975100.0],["1999-12-02",24.6787,26.8272,24.6206,26.1884,981200.0],["1999-12-03",27.0594,27.4659,25.782,25.782,1086400.0],["1999-12-06",25.9561,26.9433,25.0851,25.1432,333700.0],["1999-12-07",25.0851,25.3174,23.6915,24.5045,637200.0],["1999-12-08",24.1561,25.5497,23.6915,25.4916,394100.0],["1999-12-09",25.4335,25.6078,23.4593,23.4593,437400.0],["1999-12-10",24.098,24.3883,23.227,23.227,250700.0],["1999-12-13",24.6206,26.0142,24.0399,24.1561,1028900.0],["1999-12-14",24.5625,24.7948,23.5173,23.6915,588600.0],["1999-12-15",23.5754,23.6044,21.2527,21.543,1544800.0],["1999-12-16",22.2979,24.5045,22.2979,24.3303,1227600.0],["1999-12-17",25.4336,25.5497,24.1561,24.1561,559300.0],["1999-12-20",24.7367,25.2013,24.0399,24.7367,490300.0],["1999-12-21",24.5045,25.6658,24.5045,24.969,4720300.0],["1999-12-22",25.1432,26.1304,25.0851,25.4335,336300.0],["1999-12-23",25.2594,26.0142,24.5045,24.7948,205900.0],["1999-12-27",25.0851,25.3174,23.7496,24.969,273500.0],["1999-12-28",24.969,25.0851,24.2722,24.4464,174500.0],["1999-12-29",24.3303,25.4916,23.2851,24.2722,233200.0],["1999-12-30",24.4464,24.5625,23.8077,23.8077,188800.0],["1999-12-31",24.2722,26.2465,24.0399,26.2465,366400.0],["2000-01-03",26.0723,26.711,25.4335,26.4788,864800.0],["2000-01-04",25.782,25.9562,24.1561,24.3303,323000.0],["2000-01-05",24.098,25.0851,22.414,24.969,597400.0],["2000-01-06",24.1561,24.3883,22.7625,22.9367,433400.0],["2000-01-07",23.1689,24.6206,22.7624,23.2851,358300.0],["2000-01-10",24.1561,26.0142,23.6335,24.969,1329700.0],["2000-01-11",25.0851,26.4788,24.5045,26.3626,979600.0],["2000-01-12",27.1756,29.9628,27.0594,29.0337,2443300.0],["2000-01-13",29.9628,31.5887,29.6144,30.0209,1420600.0],["2000-01-14",31.0661,31.5887,27.7562,27.8724,1083300.0],["2000-01-18",28.5692,29.7305,28.395,29.0337,674600.0],["2000-01-19",28.9176,29.5563,28.9176,29.266,737400.0],["2000-01-20",31.3564,33.3162,30.7177,30.8919,2531600.0],["2000-01-21",32.1113,36.4664,31.821,33.563,1606200.0],["2000-01-24",34.5501,36.4083,32.7501,33.9114,1229700.0],["2000-01-25",34.3759,35.305,31.3564,32.3436,837900.0],["2000-01-26",32.5178,34.2017,32.2855,33.5049,879600.0],["2000-01-27",33.2727,34.2888,32.7501,32.8662,728000.0],["2000-01-28",32.6339,32.7501,30.6596,31.008,780300.0],["2000-01-31",31.1242,31.2403,28.7434,29.4983,1049400.0],["2000-02-01",29.7305,34.3759,29.7305,34.2017,1551100.0],["2000-02-02",34.3759,37.2212,34.3759,36.989,1441100.0],["2000-02-03",37.1632,38.0923,35.0728,37.9761,1082900.0],["2000-02-04",39.4859,40.6472,37.1632,40.1827,1405500.0],["2000-02-07",41.1118,42.6796,40.415,41.7505,1247400.0],["2000-02-08",42.215,42.2731,38.0923,39.2536,792200.0],["2000-02-09",39.8924,40.415,38.6149,38.6729,515000.0],["2000-02-10",39.4859,40.6472,37.3954,40.5311,516800.0],["2000-02-11",40.8795,42.7376,40.7634,41.5763,1077900.0],["2000-02-14",42.2731,45.5249,42.157,45.4088,883700.0],["2000-02-15",45.2926,45.4088,43.1441,44.4797,650900.0],["2000-02-16",44.5958,44.5958,43.7829,43.8409,412100.0],["2000-02-17",44.6539,45.0023,42.3312,42.6506,652200.0],["2000-02-18",42.3893,43.6667,42.0989,42.6215,306300.0],["2000-02-22",42.9699,44.5958,42.7376,44.0151,799000.0],["2000-02-23",44.2474,44.7119,43.7829,44.1313,551600.0],["2000-02-24",44.0732,44.2474,42.157,42.4473,620400.0],["2000-02-25",42.4473,43.4345,39.7181,39.7181,512300.0],["2000-02-28",40.1246,42.9699,37.2793,41.5763,861100.0],["2000-02-29",42.9699,49.2412,42.8538,48.2541,1535600.0],["2000-03-01",50.5187,54.8157,48.8928,50.2864,1197300.0],["2000-03-02",50.6929,51.5639,48.3121,49.1831,1110800.0],["2000-03-03",50.1703,52.6091,50.1703,51.9123,764500.0],["2000-03-06",53.4221,53.6543,50.1703,50.2284,898400.0],["2000-03-07",50.3445,53.4221,49.2412,49.3573,604400.0],["2000-03-08",50.5187,51.2155,45.2926,45.641,1459700.0],["2000-03-09",46.1636,47.8476,45.8733,46.9185,1089400.0],["2000-03-10",47.6153,48.0799,45.5249,47.1508,1502200.0],["2000-03-13",46.454,55.6867,44.7119,52.7833,1393100.0],["2000-03-14",55.2802,55.3964,51.0994,52.9575,1232400.0],["2000-03-15",53.6543,53.6543,44.8281,46.5701,1286100.0],["2000-03-16",47.2669,47.9637,42.3892,43.7248,1922200.0],["2000-03-17",43.3764,47.6153,43.3183,46.454,2166100.0],["2000-03-20",49.2412,51.2155,47.1508,48.8928,1369900.0],["2000-03-21",49.6477,51.5639,47.4992,51.2736,1064500.0],["2000-03-22",51.9123,55.6286,50.8671,55.5125,2329800.0],["2000-03-23",55.8609,60.274,54.3511,59.9837,2838300.0],["2000-03-24",60.3902,60.6805,57.7771,58.0675,952700.0],["2000-03-27",59.9837,60.1579,57.6029,58.2997,609200.0],["2000-03-28",56.9061,58.1255,54.8157,55.2222,857400.0],["2000-03-29",55.8028,55.977,51.0994,53.0156,1292400.0],["2000-03-30",51.1574,52.0865,43.8409,45.9894,1784000.0],["2000-03-31",47.3831,50.2864,45.4088,49.2993,1791500.0],["2000-04-03",49.4735,49.938,42.7376,42.7376,1066600.0],["2000-04-04",43.9571,45.0603,33.4469,45.0603,1947200.0],["2000-04-05",42.157,49.5896,40.1827,43.6667,1546700.0],["2000-04-06",46.6862,55.048,46.454,52.0284,1974800.0],["2000-04-07",54.4673,58.0675,53.4221,55.7883,1084000.0],["2000-04-10",57.3706,57.6029,52.493,53.2479,1752300.0],["2000-04-11",51.0994,57.6029,49.7058,53.1898,1199000.0],["2000-04-12",55.1641,55.2802,48.5444,48.8347,1031200.0],["2000-04-13",50.4025,52.2607,48.3121,49.2412,734500.0],["2000-04-14",46.9185,48.0799,42.2731,42.7957,1311700.0],["2000-04-17",39.9359,47.4992,38.7891,47.1508,1301900.0],["2000-04-18",48.5444,52.7253,48.0799,52.0284,823300.0],["2000-04-19",53.3059,54.7576,52.6091,54.4673,1165500.0],["2000-04-20",54.6705,54.6996,52.7253,54.1769,484800.0],["2000-04-24",50.1703,52.0284,49.7057,50.9832,475100.0],["2000-04-25",53.8866,54.5834,50.2284,51.1574,969900.0],["2000-04-26",52.0284,52.1446,48.8928,48.9509,922800.0],["2000-04-27",46.9185,54.1189,46.454,53.6543,944300.0],["2000-04-28",52.3768,57.4287,51.5639,56.848,1701200.0],["2000-05-01",57.4868,57.7191,55.3964,55.8028,721900.0],["2000-05-02",55.6286,60.1579,54.8157,57.2545,1302700.0],["2000-05-03",55.8028,56.6158,53.9447,55.4544,1016700.0],["2000-05-04",57.1384,57.1384,53.8866,56.2674,923200.0],["2000-05-05",53.4221,53.6543,46.9185,48.0799,5169500.0],["2000-05-08",47.2669,47.2669,42.2731,42.3312,2399500.0],["2000-05-09",43.4345,43.5506,39.2536,39.7762,1479100.0],["2000-05-10",39.4278,39.4278,34.5501,35.0147,2510900.0],["2000-05-11",36.0018,39.8923,35.2469,39.4859,2974300.0],["2000-05-12",40.8795,42.5054,40.6472,41.2279,1600700.0],["2000-05-15",41.1698,41.8086,38.9052,39.6601,1091200.0],["2000-05-16",41.5763,42.0409,39.7182,41.1698,791500.0],["2000-05-17",38.2084,41.0537,38.0923,39.1955,834200.0],["2000-05-18",39.6601,41.6344,39.1375,40.3569,929400.0],["2000-05-19",38.7891,39.8924,36.989,38.5568,750100.0],["2000-05-22",38.6149,38.9633,33.3307,36.2341,1820100.0],["2000-05-23",36.2922,39.2536,35.0727,35.1889,987400.0],["2000-05-24",35.305,38.0923,31.008,38.0923,1454900.0],["2000-05-25",40.2408,41.286,37.7439,38.6729,1400400.0],["2000-05-26",39.0794,39.3697,36.7567,38.7891,573300.0],["2000-05-30",39.4859,43.899,39.4278,43.899,796700.0],["2000-05-31",42.8538,45.1184,41.1118,41.5763,518900.0],["2000-06-01",42.9554,44.2474,42.0408,43.899,615300.0],["2000-06-02",46.5701,48.8928,46.2217,47.6153,1047200.0],["2000-06-05",47.6153,48.196,45.583,46.8604,524000.0],["2000-06-06",47.383,49.0089,45.5249,45.8152,478900.0],["2000-06-07",46.454,46.9185,45.4668,46.454,410500.0],["2000-06-08",46.9185,47.0346,44.9442,45.641,465700.0],["2000-06-09",45.6701,46.5701,45.0604,46.2217,512900.0],["2000-06-12",46.9185,46.9185,44.3635,44.6539,490500.0],["2000-06-13",41.8666,43.1441,37.6277,41.6344,3350400.0],["2000-06-14",41.5763,43.3183,39.21,39.4859,1513700.0],["2000-06-15",39.3117,40.473,39.2536,40.473,607800.0],["2000-06-16",40.9666,40.9956,38.1503,39.3697,554200.0],["2000-06-19",39.0213,41.1118,37.5116,40.7634,876200.0],["2000-06-20",41.1118,41.2279,39.0213,39.9504,1572100.0],["2000-06-21",39.1665,39.2536,36.2341,37.0471,3325900.0],["2000-06-22",37.2793,37.86,36.5244,36.5825,1716000.0],["2000-06-23",36.8728,37.047,35.0147,35.0727,839600.0],["2000-06-26",36.2341,36.2341,32.0532,32.2274,1351300.0],["2000-06-27",29.8467,30.6596,25.782,27.1175,6598400.0],["2000-06-28",30.6016,33.4469,30.5435,32.8662,5696900.0],["2000-06-29",32.0532,32.8662,30.4854,30.8338,3602300.0],["2000-06-30",30.5435,34.7243,28.8595,32.8081,4067000.0],["2000-07-03",33.7953,34.7243,32.9823,33.0985,536400.0],["2000-07-05",32.9823,32.9823,30.5435,30.7177,1390100.0],["2000-07-06",31.1242,32.6339,29.9628,31.9952,1351300.0],["2000-07-07",32.5178,36.0018,32.4597,34.7824,1007900.0],["2000-07-10",34.8405,35.1889,30.6596,31.7629,1513900.0],["2000-07-11",32.0532,32.6339,30.7177,31.1242,1265000.0],["2000-07-12",32.0532,34.1437,30.6596,33.0985,1638200.0],["2000-07-13",33.3307,35.2469,33.2727,34.4921,1097200.0],["2000-07-14",34.5501,37.3954,34.4921,35.8276,1129300.0],["2000-07-17",36.2922,36.5244,34.0275,36.0599,500200.0],["2000-07-18",35.5373,35.7115,31.9371,32.1113,1537500.0],["2000-07-19",32.1694,32.1694,29.4983,30.0209,1471900.0],["2000-07-20",30.8919,31.7629,29.1499,29.6144,1318700.0],["2000-07-21",29.1208,29.4983,27.2917,28.2208,934000.0],["2000-07-24",29.0337,29.1499,26.0142,27.4078,725100.0],["2000-07-25",27.7562,27.9885,26.0142,26.1158,1350400.0],["2000-07-26",26.3626,26.3626,24.5045,25.4916,2133800.0],["2000-07-27",25.1432,25.5497,23.9238,24.1561,1077400.0],["2000-07-28",23.9819,24.6206,22.5882,23.2851,1122100.0],["2000-07-31",23.9819,26.8852,22.414,25.5497,1213100.0],["2000-08-01",25.8981,25.9562,22.9947,24.3303,1674300.0],["2000-08-02",24.2141,25.782,23.2851,24.1561,1118400.0],["2000-08-03",19.5107,23.9238,18.8719,23.227,4367200.0],["2000-08-04",23.285,23.8657,20.3236,20.7881,1735900.0],["2000-08-07",20.9624,22.2398,20.3236,21.4269,1145700.0],["2000-08-08",21.1366,22.0656,21.0204,21.4269,657200.0],["2000-08-09",22.1237,22.5302,21.485,21.8334,1024600.0],["2000-08-10",22.2398,22.8786,21.0204,21.6011,668500.0],["2000-08-11",21.6011,21.7172,20.4397,21.3688,624900.0],["2000-08-14",21.7172,22.414,21.0204,22.0076,701600.0],["2000-08-15",22.5302,25.2013,22.1963,24.6206,1751800.0],["2000-08-16",25.3755,25.7819,23.9238,25.1432,1183800.0],["2000-08-17",25.4335,26.711,25.1432,26.711,777100.0],["2000-08-18",26.7691,28.8015,26.711,27.9885,1437100.0],["2000-08-21",29.0337,29.6144,27.2917,27.7562,1083400.0],["2000-08-22",27.9885,28.1046,26.4788,27.2336,605000.0],["2000-08-23",27.1175,28.5692,25.6077,28.4531,597400.0],["2000-08-24",28.3369,29.4402,28.3369,28.8595,1090800.0],["2000-08-25",28.8886,29.0337,27.8724,28.6273,834100.0],["2000-08-28",29.0918,30.6596,29.0337,30.3693,1359200.0],["2000-08-29",30.7177,32.0532,30.6596,31.4726,1508500.0],["2000-08-30",31.5887,32.0532,30.3112,31.5887,1092800.0],["2000-08-31",32.0532,32.3436,31.1242,31.7048,1043200.0],["2000-09-01",31.7629,32.3436,31.1242,31.821,395100.0],["2000-09-05",31.7629,31.821,31.008,31.1822,556600.0],["2000-09-06",31.0661,31.2403,28.2789,28.3369,1262400.0],["2000-09-07",28.9176,30.5435,28.9176,30.3693,1061900.0],["2000-09-08",30.3112,30.3693,27.4659,27.6982,1428300.0],["2000-09-11",27.4659,28.6853,26.8272,27.2336,609300.0],["2000-09-12",27.6982,29.3821,26.8272,27.1756,832000.0],["2000-09-13",26.711,27.1756,26.0142,26.3626,658100.0],["2000-09-14",27.0014,27.524,26.5949,27.0594,466200.0],["2000-09-15",27.1756,27.2917,25.3174,25.5497,405400.0],["2000-09-18",25.6078,27.0594,24.7367,24.9109,667900.0],["2000-09-19",24.969,26.8127,24.1561,26.3046,1029300.0],["2000-09-20",26.711,28.1482,26.5949,27.2917,842300.0],["2000-09-21",27.2917,29.1499,25.84,25.84,372700.0],["2000-09-22",23.6915,25.2013,23.4592,24.3883,1045300.0],["2000-09-25",24.7367,25.6658,24.0399,24.2141,636600.0],["2000-09-26",24.3883,24.5045,22.414,22.7624,516000.0],["2000-09-27",23.4593,23.7496,21.6011,22.0656,782200.0],["2000-09-28",21.9495,24.8529,21.8334,24.8529,581300.0],["2000-09-29",24.5625,24.6206,23.3431,24.2722,554500.0],["2000-10-02",24.5625,24.7367,22.8786,23.227,410600.0],["2000-10-03",23.4593,24.1561,22.9947,23.0528,931600.0],["2000-10-04",23.4593,24.3303,22.1818,24.098,417300.0],["2000-10-05",23.6915,24.5625,23.4593,24.1561,729100.0],["2000-10-06",24.098,24.2722,23.4012,23.7496,659900.0],["2000-10-09",23.6335,24.3883,22.5302,23.8657,482500.0],["2000-10-10",23.5754,23.6915,20.4397,20.7881,1184400.0],["2000-10-11",20.672,20.7301,18.5816,19.5107,1553200.0],["2000-10-12",20.2655,20.7882,17.6525,18.8139,1168100.0],["2000-10-13",18.2332,21.1366,18.0009,20.7881,780300.0],["2000-10-16",21.0204,21.2527,19.4526,19.5687,345200.0],["2000-10-17",19.7429,20.3817,18.0009,18.1171,697200.0],["2000-10-18",17.3186,19.3365,14.8653,17.8848,719000.0],["2000-10-19",18.2332,19.801,18.1751,19.5107,1104200.0],["2000-10-20",18.93,19.801,18.6397,19.0171,550900.0],["2000-10-23",18.6397,19.5687,17.8848,18.6977,2141200.0],["2000-10-24",18.3784,19.0461,17.7106,18.8719,1417400.0],["2000-10-25",18.1751,18.1751,16.4912,17.1299,745900.0],["2000-10-26",17.0138,17.0718,15.6782,16.8396,701700.0],["2000-10-27",17.188,18.1171,16.8396,17.3622,818600.0],["2000-10-30",17.246,18.117,17.188,17.7106,918500.0],["2000-10-31",17.9428,20.9043,17.8848,20.9043,1246200.0],["2000-11-01",21.4269,23.9819,20.7882,23.1109,2565000.0],["2000-11-02",24.5625,25.0851,24.2722,24.5045,1566100.0],["2000-11-03",24.5916,24.6206,23.6915,24.2141,1483100.0],["2000-11-06",24.5045,24.6206,24.098,24.4464,262200.0],["2000-11-07",24.2722,24.5625,22.4721,23.5173,536100.0],["2000-11-08",23.5173,23.6915,21.9495,22.0656,443100.0],["2000-11-09",20.7881,21.3688,19.2784,21.1946,1114100.0],["2000-11-10",20.0042,20.4978,19.3945,20.0333,697200.0],["2000-11-13",19.1042,21.485,18.9881,20.5559,755900.0],["2000-11-14",20.8462,22.1818,20.7881,21.3688,531800.0],["2000-11-15",21.6011,22.8205,21.3108,22.7624,671700.0],["2000-11-16",22.2398,22.5302,20.4978,20.8462,480800.0],["2000-11-17",20.8462,21.4269,20.0913,20.4397,285600.0],["2000-11-20",20.0913,20.1494,19.1623,20.0333,398600.0],["2000-11-21",19.7429,19.9752,18.4074,19.0461,316900.0],["2000-11-22",19.2058,19.6849,18.1171,19.0897,396500.0],["2000-11-24",19.5107,20.0913,18.7558,20.0333,209700.0],["2000-11-27",20.3236,20.672,17.6525,18.0009,1013000.0],["2000-11-28",17.7106,18.2332,15.7944,15.7944,977700.0],["2000-11-29",15.3298,16.317,14.2846,14.6911,1189300.0],["2000-11-30",13.1232,14.8653,13.1232,14.8072,800900.0],["2000-12-01",14.8653,16.6073,14.8653,15.8524,661100.0],["2000-12-04",15.7943,15.7943,14.5749,15.0975,430800.0],["2000-12-05",15.2137,16.7234,15.0975,16.6073,423700.0],["2000-12-06",16.4331,16.6654,14.4007,14.5749,1022900.0],["2000-12-07",14.4007,15.1556,13.7039,14.6911,335600.0],["2000-12-08",15.4459,17.188,15.3879,16.5492,668700.0],["2000-12-11",16.4331,17.5944,16.317,17.188,632200.0],["2000-12-12",17.1299,17.246,16.2589,16.8976,358600.0],["2000-12-13",16.7234,16.9557,15.1556,15.2717,373400.0],["2000-12-14",15.3588,15.4459,13.3555,14.3427,1405400.0],["2000-12-15",13.8201,14.2265,13.2394,14.0523,484500.0],["2000-12-18",14.4007,14.633,13.3555,13.4136,344100.0],["2000-12-19",13.0071,14.1685,12.5426,13.0071,721800.0],["2000-12-20",12.4555,12.4845,11.6135,11.6716,1041000.0],["2000-12-21",11.4393,13.4717,10.9167,11.149,1425000.0],["2000-12-22",11.3812,12.7748,11.3812,11.6135,1015800.0],["2000-12-26",11.7877,12.7168,11.7296,12.4264,1033900.0],["2000-12-27",12.4845,13.7039,12.4264,13.6459,748300.0],["2000-12-28",13.4136,14.8653,13.2394,14.7491,1922200.0],["2000-12-29",14.6911,15.1556,13.7039,14.4152,1469300.0],["2001-01-02",14.4007,14.8653,13.5297,13.5878,967400.0],["2001-01-03",13.1813,17.3041,13.0652,16.9557,2461700.0],["2001-01-04",16.6654,18.1751,15.8524,17.3622,1685100.0],["2001-01-05",17.7396,17.8848,16.9557,17.0138,1193300.0],["2001-01-08",16.7525,16.8976,15.7363,16.7234,505400.0],["2001-01-09",16.6073,17.5944,16.375,17.4202,406900.0],["2001-01-10",16.9557,18.059,16.7815,18.0009,861500.0],["2001-01-11",17.6525,20.3817,17.5364,19.7429,1839000.0],["2001-01-12",19.5107,20.672,18.6977,19.7429,637100.0],["2001-01-16",19.83,19.9752,19.1623,19.6268,723900.0],["2001-01-17",20.4978,22.0076,20.0333,20.8462,854300.0],["2001-01-18",20.614,22.0076,20.2655,20.9043,979000.0],["2001-01-19",21.7753,22.0656,21.1946,21.3108,612200.0],["2001-01-22",21.1946,21.9495,19.9752,21.9495,822200.0],["2001-01-23",21.8914,22.1818,20.9043,21.3108,592100.0],["2001-01-24",21.4269,21.543,20.3236,20.672,534900.0],["2001-01-25",20.5559,21.0204,19.6268,20.0333,343300.0],["2001-01-26",19.5107,20.7882,18.93,20.0333,746200.0],["2001-01-29",20.3526,21.3688,20.0333,21.1366,424800.0],["2001-01-30",21.1946,21.8334,21.0785,21.6592,635200.0],["2001-01-31",21.2527,22.414,20.7882,21.1366,1203900.0],["2001-02-01",19.7429,20.9043,19.3945,20.672,1347300.0],["2001-02-02",20.3236,20.672,19.2203,19.2784,629300.0],["2001-02-05",18.8139,19.1623,18.4655,18.8139,427000.0],["2001-02-06",18.6977,19.5687,18.5235,18.5816,709600.0],["2001-02-07",18.2912,18.4655,17.0138,17.5944,747200.0],["2001-02-08",17.4202,18.117,17.1299,17.188,616800.0],["2001-02-09",16.9557,17.1299,16.4331,16.6073,785500.0],["2001-02-12",16.5492,17.4202,16.2589,16.7815,724000.0],["2001-02-13",16.8396,17.8267,16.8396,17.0718,610800.0],["2001-02-14",17.0718,19.6268,17.0138,19.3945,1236600.0],["2001-02-15",20.3236,21.6592,20.1494,21.1946,2137800.0],["2001-02-16",20.2655,20.3236,19.1623,20.0913,1046100.0],["2001-02-20",20.3817,20.4397,18.1171,18.1751,777900.0],["2001-02-21",17.7106,18.9881,17.6525,18.2332,956700.0],["2001-02-22",18.1751,18.9881,17.3622,18.2913,960600.0],["2001-02-23",17.8267,18.3493,17.1299,18.3493,813000.0],["2001-02-26",18.4074,18.6977,18.0009,18.4074,435200.0],["2001-02-27",18.3493,18.4074,17.0138,17.0718,609900.0],["2001-02-28",17.0138,17.246,15.1556,15.1556,1917300.0],["2001-03-01",14.0523,15.4459,13.9362,15.3879,2890900.0],["2001-03-02",14.4007,16.7815,14.2846,16.0266,938700.0],["2001-03-05",15.9686,17.1299,15.9686,17.0138,459300.0],["2001-03-06",17.4493,18.059,17.4202,17.8848,699000.0],["2001-03-07",16.8396,17.5944,15.9686,16.2589,2020400.0],["2001-03-08",16.2589,16.5492,16.1428,16.5492,762100.0],["2001-03-09",15.6782,16.2589,15.6201,16.2589,1590200.0],["2001-03-12",15.7363,15.9105,14.2265,14.4007,2524200.0],["2001-03-13",14.4588,16.6654,14.4588,16.5492,1242200.0],["2001-03-14",15.6201,17.246,15.4459,16.8976,1086400.0],["2001-03-15",16.8976,17.5944,15.7944,15.9105,578300.0],["2001-03-16",16.0847,16.1428,14.8653,14.9814,702000.0],["2001-03-19",14.9233,16.0847,14.8653,15.9686,495500.0],["2001-03-20",15.8524,16.375,14.9233,15.0395,417300.0],["2001-03-21",15.3298,16.0266,15.0395,15.3298,436000.0],["2001-03-22",15.3298,17.3041,15.3298,17.0138,519900.0],["2001-03-23",17.4202,18.2332,17.246,18.1751,1129600.0],["2001-03-26",18.117,18.2332,17.5364,17.8848,730400.0],["2001-03-27",17.5944,18.3493,17.3041,17.7686,474100.0],["2001-03-28",17.3622,17.5364,16.317,16.4912,370100.0],["2001-03-29",16.4041,16.6073,15.3298,15.9105,409200.0],["2001-03-30",15.4169,15.9105,15.0395,15.1556,518400.0],["2001-04-02",15.1556,15.7944,14.2846,14.5169,782900.0],["2001-04-03",13.9943,14.6911,13.9362,14.1104,551600.0],["2001-04-04",14.0523,14.3427,13.0652,13.8201,972200.0],["2001-04-05",14.0523,15.3298,14.0523,14.9233,956000.0],["2001-04-06",14.4007,14.9814,14.1685,14.4588,514300.0],["2001-04-09",14.2614,14.7724,13.6575,14.0012,444300.0],["2001-04-10",14.0755,15.5899,14.0755,15.4506,747900.0],["2001-04-11",15.8408,16.7234,15.8315,16.4912,1339500.0],["2001-04-12",16.4912,17.2158,15.7386,17.2158,868900.0],["2001-04-16",16.9557,17.3273,16.0266,16.5934,557700.0],["2001-04-17",16.5376,16.9092,15.9802,16.3146,367500.0],["2001-04-18",17.4667,18.7024,17.3738,17.8383,1619100.0],["2001-04-19",18.0056,19.7429,17.9312,19.5571,1070600.0],["2001-04-20",19.362,19.5107,18.5351,18.6745,590100.0],["2001-04-23",18.5816,18.5909,17.318,17.5039,299500.0],["2001-04-24",17.4295,18.3493,16.8163,16.9092,365500.0],["2001-04-25",16.7885,17.9777,16.5097,17.8848,502700.0],["2001-04-26",17.7361,18.2564,17.4667,17.5131,702100.0],["2001-04-27",17.7361,19.4271,17.6804,19.2691,1686700.0],["2001-04-30",19.7429,20.6627,19.5292,20.2075,1074300.0],["2001-05-01",20.0124,21.6568,19.7801,21.2573,990400.0],["2001-05-02",21.5546,22.4837,20.9972,21.9449,1233400.0],["2001-05-03",21.6011,21.6011,20.542,20.6534,726400.0],["2001-05-04",20.1703,21.1459,19.8823,20.9043,374100.0],["2001-05-07",20.7463,21.4617,20.7185,21.3688,417000.0],["2001-05-08",21.6011,22.7624,21.3781,22.6417,1133900.0],["2001-05-09",22.1121,22.9668,21.8612,22.5302,1147700.0],["2001-05-10",24.1561,24.379,22.3908,22.4373,1660600.0],["2001-05-11",22.7624,22.7624,21.2759,21.3317,819700.0],["2001-05-14",21.4524,21.4896,20.2354,20.5977,405900.0],["2001-05-15",20.6256,21.5546,20.4397,21.471,1215500.0],["2001-05-16",21.2295,22.2979,20.4397,22.0471,1155700.0],["2001-05-17",22.1121,23.227,21.9449,23.227,742300.0],["2001-05-18",21.5825,21.7869,21.0437,21.0994,4405300.0],["2001-05-21",21.0436,21.4431,20.6256,21.0529,2125200.0],["2001-05-22",21.2945,21.4339,20.672,20.9229,1529900.0],["2001-05-23",20.9043,20.9415,19.3899,19.7151,1768700.0],["2001-05-24",19.6779,19.8823,18.3586,18.6466,1502200.0],["2001-05-25",18.721,19.1112,18.3586,18.7674,844400.0],["2001-05-29",18.1914,18.5351,17.8848,18.0892,801200.0],["2001-05-30",17.829,17.829,17.0858,17.5317,2017900.0],["2001-05-31",17.7083,18.2471,17.4853,18.1449,987900.0],["2001-06-01",18.21,18.4887,17.7454,18.4608,645800.0],["2001-06-04",18.4794,18.6838,18.1635,18.5909,692400.0],["2001-06-05",18.563,20.5327,18.5351,20.3097,1536800.0],["2001-06-06",20.2539,20.2539,19.5107,19.5293,516400.0],["2001-06-07",19.5478,20.9693,19.2598,20.9507,1963600.0],["2001-06-08",20.8207,21.4524,20.4212,21.118,1246600.0],["2001-06-11",20.9136,21.0994,20.096,20.3283,752900.0],["2001-06-12",20.2818,21.0901,19.5107,20.9972,559700.0],["2001-06-13",21.1366,21.8334,20.83,20.9415,1601100.0],["2001-06-14",20.7928,20.9043,19.6872,19.7708,643300.0],["2001-06-15",19.6407,19.9287,18.5816,19.5571,810700.0],["2001-06-18",19.6872,19.7244,18.7767,18.786,470200.0],["2001-06-19",19.2412,19.5107,18.0613,18.1635,689000.0],["2001-06-20",18.1635,18.4329,17.0022,18.2471,1185200.0],["2001-06-21",18.4329,18.4701,17.3273,18.0427,436100.0],["2001-06-22",18.2843,18.9718,17.8848,18.4515,663700.0],["2001-06-25",18.4422,18.8417,18.0056,18.3958,575500.0],["2001-06-26",18.2843,18.7117,17.987,18.4329,592500.0],["2001-06-27",18.563,18.7674,18.0706,18.1728,440900.0],["2001-06-28",18.3493,19.9195,18.34,19.7987,854200.0],["2001-06-29",19.9938,21.0436,19.5571,20.5327,1749200.0],["2001-07-02",20.5048,21.1366,20.1517,20.8857,627700.0],["2001-07-03",19.297,20.7463,19.0647,20.2818,935000.0],["2001-07-05",19.7336,19.8823,18.9718,19.009,677200.0],["2001-07-06",18.6559,18.9068,17.3273,17.6246,751300.0],["2001-07-09",17.7361,17.829,17.1601,17.5782,789000.0],["2001-07-10",17.7919,17.8848,16.4726,16.7327,1138500.0],["2001-07-11",16.7141,17.1415,16.2775,16.5841,811800.0],["2001-07-12",17.0579,18.1171,17.0486,17.8383,1423200.0],["2001-07-13",17.9777,18.0148,17.2623,17.7268,611200.0],["2001-07-16",17.6525,17.699,16.3704,16.3704,342300.0],["2001-07-17",16.2496,17.1229,15.6085,17.0207,788200.0],["2001-07-18",16.6491,16.7513,16.0731,16.4075,568300.0],["2001-07-19",16.5841,17.7361,16.3797,17.2251,1239100.0],["2001-07-20",17.0579,17.0672,16.0731,16.166,740900.0],["2001-07-23",16.4354,16.4447,15.655,15.7851,471700.0],["2001-07-24",15.7014,15.8408,14.7259,14.8931,704800.0],["2001-07-25",14.633,14.9303,14.2892,14.8467,1429400.0],["2001-07-26",14.5865,15.8687,14.5401,15.7479,1417100.0],["2001-07-27",15.7943,16.8628,15.5156,16.4261,965000.0],["2001-07-30",16.6119,16.6119,15.9709,16.4447,751800.0],["2001-07-31",16.389,17.1415,16.3797,16.9092,629600.0],["2001-08-01",17.2809,18.8139,17.2437,17.6711,1163200.0],["2001-08-02",18.2564,18.3029,17.4946,17.6897,869000.0],["2001-08-03",17.6339,17.6525,16.7234,17.5131,320600.0],["2001-08-06",17.188,17.6246,16.9743,17.0393,183200.0],["2001-08-07",17.0022,17.0022,16.2868,16.7699,379900.0],["2001-08-08",16.677,17.5782,16.3239,16.5376,877400.0],["2001-08-09",16.5469,16.965,15.8594,16.3704,375300.0],["2001-08-10",16.231,16.5655,15.7014,16.4819,288500.0],["2001-08-13",16.5562,16.8907,16.5469,16.7048,293800.0],["2001-08-14",16.9,16.9092,16.389,16.389,127300.0],["2001-08-15",16.7234,16.9557,15.8965,16.2217,353200.0],["2001-08-16",16.0266,16.0266,14.8188,15.3484,869500.0],["2001-08-17",15.0975,15.0975,14.6051,14.7724,374800.0],["2001-08-20",14.7724,14.9861,14.5494,14.6795,337600.0],["2001-08-21",14.8095,14.8188,14.0756,14.1592,663000.0],["2001-08-22",14.2242,14.7631,14.1685,14.5029,1251000.0],["2001-08-23",14.4193,14.856,14.2985,14.5865,513100.0],["2001-08-24",14.8281,15.3948,14.6423,15.367,531100.0],["2001-08-27",15.3298,15.7944,15.0975,15.3948,1006300.0],["2001-08-28",15.3856,15.72,15.0325,15.2555,783000.0],["2001-08-29",15.2369,15.3298,14.2149,14.6609,1045300.0],["2001-08-30",14.5401,14.7724,14.1127,14.6516,734400.0],["2001-08-31",14.6237,15.3763,14.4936,15.2183,811600.0],["2001-09-04",15.1254,16.0173,14.8653,15.1812,1488800.0],["2001-09-05",15.0325,15.209,13.9455,14.2056,712800.0],["2001-09-06",14.2056,14.2149,13.1929,13.4902,783500.0],["2001-09-07",13.3787,14.0105,13.2394,13.5181,966400.0],["2001-09-10",13.3787,14.0756,13.3509,14.0477,588100.0],["2001-09-17",12.3103,13.3416,12.1709,12.7284,583400.0],["2001-09-18",12.6355,13.3323,11.8643,12.1059,913500.0],["2001-09-19",12.5426,12.5426,9.9319,11.1025,1758300.0],["2001-09-20",10.703,11.2419,10.4707,10.638,1048800.0],["2001-09-21",10.0248,10.6844,9.5231,10.5451,1501100.0],["2001-09-24",11.214,11.3812,10.6844,10.8238,963200.0],["2001-09-25",10.9631,11.0096,10.2849,10.9446,1323700.0],["2001-09-26",11.149,11.149,10.0805,10.257,886900.0],["2001-09-27",10.0341,10.1084,9.105,9.9876,1035500.0],["2001-09-28",10.0526,10.1734,9.4766,9.7739,1479000.0],["2001-10-01",9.3837,9.8947,8.9935,9.0307,713500.0],["2001-10-02",8.8077,9.1979,8.594,8.7798,927400.0],["2001-10-03",8.6497,9.0957,8.3617,8.7519,2484800.0],["2001-10-04",9.0121,10.5636,8.9563,10.1827,2113700.0],["2001-10-05",9.9969,10.0526,9.4766,9.8297,853300.0],["2001-10-08",9.5695,10.9167,9.4859,10.7773,841000.0],["2001-10-09",10.8238,10.8238,9.9412,10.0526,464500.0],["2001-10-10",9.9969,10.4057,9.8111,10.2663,539400.0],["2001-10-11",10.5915,11.9108,10.5915,11.5856,759000.0],["2001-10-12",11.5763,11.7993,10.926,11.567,573400.0],["2001-10-15",11.3812,11.3812,10.8238,11.056,433200.0],["2001-10-16",10.7216,11.1675,10.5636,11.149,638500.0],["2001-10-17",11.3812,11.567,10.1084,10.1177,894600.0],["2001-10-18",10.2199,10.4336,10.0248,10.2756,374800.0],["2001-10-19",10.2385,10.5358,10.0712,10.3871,201900.0],["2001-10-22",10.3035,10.7587,9.9876,10.7123,252800.0],["2001-10-23",10.5543,11.149,10.3685,10.4057,355800.0],["2001-10-24",10.5079,11.4648,10.2942,11.3348,593200.0],["2001-10-25",11.1304,11.1582,10.3592,11.149,2109200.0],["2001-10-26",10.926,12.8399,10.9167,12.459,2525300.0],["2001-10-29",12.5054,12.6448,11.6878,11.7993,582200.0],["2001-10-30",11.6599,11.7621,11.2047,11.4277,405800.0],["2001-10-31",11.437,12.1524,11.437,11.567,618800.0],["2001-11-01",11.5763,12.7934,11.567,12.5426,776200.0],["2001-11-02",12.6355,12.9328,12.1431,12.6076,377100.0],["2001-11-05",12.6819,13.0814,12.6541,13.0443,592100.0],["2001-11-06",13.035,13.2115,12.7748,13.1558,1126200.0],["2001-11-07",13.1465,13.3323,12.8678,13.2301,1044100.0],["2001-11-08",13.2765,14.5215,13.2673,13.4531,2060900.0],["2001-11-09",13.3973,13.899,13.3787,13.6575,443100.0],["2001-11-12",13.8526,14.2149,13.2394,13.676,1044900.0],["2001-11-13",13.9455,14.5215,13.9362,14.4472,544600.0],["2001-11-14",14.5401,14.9117,14.2614,14.8002,721700.0],["2001-11-15",14.5958,15.3205,14.3914,15.0232,1023200.0],["2001-11-16",14.9675,15.3577,14.4007,14.4193,658800.0],["2001-11-19",14.3636,14.8188,14.0291,14.2149,451100.0],["2001-11-20",14.2149,14.4286,13.0536,13.2673,1383500.0],["2001-11-21",13.0907,13.7039,12.9514,13.1743,809500.0],["2001-11-23",13.1,13.8433,13.0907,13.7504,129600.0],["2001-11-26",13.7318,14.0291,13.6389,13.9362,1193200.0],["2001-11-27",13.9734,14.633,13.7504,14.4751,2083900.0],["2001-11-28",14.3264,14.6051,14.0756,14.0848,852200.0],["2001-11-29",14.2892,14.5215,13.9176,14.5215,692300.0],["2001-11-30",14.1963,14.6144,13.8897,14.4658,653500.0],["2001-12-03",14.2149,14.6237,14.2149,14.3078,776800.0],["2001-12-04",14.4007,15.367,14.3914,15.3577,1058400.0],["2001-12-05",15.3298,17.1415,15.3298,16.742,1825600.0],["2001-12-06",16.8814,16.8907,16.2217,16.389,1089700.0],["2001-12-07",16.3518,16.7885,16.1567,16.3983,883600.0],["2001-12-10",16.2682,16.8814,15.7014,15.9058,984100.0],["2001-12-11",16.1195,16.5376,15.72,15.7944,1188900.0],["2001-12-12",15.8408,16.166,15.3763,15.7572,651200.0],["2001-12-13",15.5807,15.5807,14.4843,14.6516,1033100.0],["2001-12-14",14.5958,14.8188,13.8433,14.5865,1415900.0],["2001-12-17",14.4936,15.1904,14.4565,15.1161,719400.0],["2001-12-18",15.1812,15.5063,14.8467,15.1904,633300.0],["2001-12-19",15.209,15.4506,14.8095,14.9303,1458500.0],["2001-12-20",14.9582,14.9582,13.7504,13.9269,655000.0],["2001-12-21",13.9548,14.4007,13.8061,14.3636,548200.0],["2001-12-24",14.2242,14.4936,14.2242,14.2428,245200.0],["2001-12-26",14.2149,14.6795,14.1499,14.3264,149200.0],["2001-12-27",14.3636,14.6516,14.3078,14.633,91200.0],["2001-12-28",14.6609,15.1904,14.6516,14.8281,345200.0],["2001-12-31",14.8281,15.0325,14.6516,14.8931,652000.0],["2002-01-02",15.144,15.432,14.7724,15.4134,359000.0],["2002-01-03",15.4692,16.9,15.3763,16.8256,991200.0],["2002-01-04",16.9092,17.8941,16.9,17.6711,1584100.0],["2002-01-07",18.21,18.5351,17.0672,17.1508,621900.0],["2002-01-08",17.2066,17.9034,17.1973,17.6432,870600.0],["2002-01-09",17.7547,18.4144,17.7454,18.0241,1243600.0],["2002-01-10",17.9777,18.117,17.4295,17.9034,1017200.0],["2002-01-11",17.9034,18.2192,17.4481,17.7826,869900.0],["2002-01-14",17.6525,18.0241,17.2623,17.9963,1000600.0],["2002-01-15",17.987,18.0706,17.4481,17.9312,745700.0],["2002-01-16",17.541,17.5596,16.7234,16.7606,1175900.0],["2002-01-17",16.9557,17.188,16.166,16.9557,897300.0],["2002-01-18",16.5841,16.7978,16.2403,16.4726,647300.0],["2002-01-22",16.4912,16.677,15.6271,15.7851,506200.0],["2002-01-23",15.7943,16.5655,15.7943,16.5097,652400.0],["2002-01-24",16.5376,17.188,16.454,16.5283,340100.0],["2002-01-25",16.2775,17.1787,16.2775,17.0951,1419300.0],["2002-01-28",17.0672,17.6525,16.9557,17.3645,731900.0],["2002-01-29",17.3738,17.5689,16.4075,16.6677,733700.0],["2002-01-30",16.5469,17.3738,16.3053,17.3273,589400.0],["2002-01-31",17.0951,17.6525,16.3239,16.7513,2001000.0],["2002-02-01",16.6398,16.7699,16.2589,16.2682,797300.0],["2002-02-04",16.4912,16.519,15.144,15.6085,1676800.0],["2002-02-05",15.5249,15.5249,14.9117,15.1347,2030200.0],["2002-02-06",15.1904,15.3763,14.7445,15.0046,1233200.0],["2002-02-07",14.9582,15.0232,13.9362,13.9362,1179900.0],["2002-02-08",13.8433,13.9641,13.0071,13.6389,2879400.0],["2002-02-11",13.6575,14.5401,13.5367,14.5401,1506100.0],["2002-02-12",14.3543,14.5215,13.676,14.3357,639100.0],["2002-02-13",14.3078,14.9489,14.2056,14.7817,948300.0],["2002-02-14",14.7909,15.0511,14.2149,14.2149,534000.0],["2002-02-15",14.1313,14.2149,13.7597,13.9826,603400.0],["2002-02-19",13.9362,13.9826,12.9885,13.0629,841300.0],["2002-02-20",13.0443,13.4252,12.7191,13.2673,1189900.0],["2002-02-21",13.2673,13.2765,12.078,12.1616,1171800.0],["2002-02-22",12.2174,12.3103,11.5206,12.078,1283800.0],["2002-02-25",12.1709,12.8399,11.8829,12.812,1116500.0],["2002-02-26",12.8863,13.4159,12.8492,13.0907,1805400.0],["2002-02-27",13.1929,13.3787,12.8027,13.0536,907000.0],["2002-02-28",13.0164,13.2022,12.6819,12.8956,852400.0],["2002-03-01",13.5924,15.4692,13.5924,15.4692,3242800.0],["2002-03-04",15.4692,17.6061,15.4599,17.3088,3784500.0],["2002-03-05",17.2158,18.052,17.2158,18.0334,2163400.0],["2002-03-06",17.9963,18.1635,17.3087,17.9127,1286200.0],["2002-03-07",17.8848,18.498,17.7454,17.987,1360300.0],["2002-03-08",18.2007,18.9997,18.2007,18.9718,1454700.0],["2002-03-11",18.8231,19.3248,18.3493,18.7488,1218700.0],["2002-03-12",18.3493,18.9253,18.052,18.498,996000.0],["2002-03-13",18.2471,18.3958,17.5596,18.2007,1090200.0],["2002-03-14",18.1728,18.7674,17.8848,18.2007,612300.0],["2002-03-15",18.2378,18.9439,18.1356,18.7674,551900.0],["2002-03-18",18.8046,19.65,18.7581,19.2319,1407100.0],["2002-03-19",19.1205,19.6872,19.1205,19.6593,780100.0],["2002-03-20",19.4085,19.9752,18.8603,19.3341,1118900.0],["2002-03-21",20.2539,20.3004,19.0368,19.5478,2261500.0],["2002-03-22",19.5571,19.7801,19.2319,19.3713,911300.0],["2002-03-25",19.3249,19.873,18.5351,18.8603,759000.0],["2002-03-26",18.8603,19.2784,18.4515,18.7674,787600.0],["2002-03-27",18.7117,19.7801,18.7117,19.5014,1378900.0],["2002-03-28",19.6407,20.7278,19.52,20.7278,1496100.0],["2002-04-01",20.4676,21.0808,19.6036,20.9693,1317100.0],["2002-04-02",20.8857,20.9043,20.2911,20.3004,657300.0],["2002-04-03",20.2539,20.449,19.5014,19.8544,962700.0],["2002-04-04",19.6129,20.7649,19.5107,20.2818,950200.0],["2002-04-05",20.4026,20.7835,20.1146,20.4397,1089000.0],["2002-04-08",19.9752,20.8392,19.6593,20.5512,810500.0],["2002-04-09",20.672,20.8578,19.2598,19.4178,1214000.0],["2002-04-10",19.5571,19.8358,19.2505,19.4085,1371400.0],["2002-04-11",19.3713,19.5571,18.5351,18.5816,1683200.0],["2002-04-12",18.721,19.2134,18.4794,18.8696,801800.0],["2002-04-15",18.9532,20.1703,18.8882,20.0681,890400.0],["2002-04-16",20.5048,21.982,20.4955,21.982,2449100.0],["2002-04-17",21.9356,23.0319,21.9263,22.5302,3384400.0],["2002-04-18",22.4744,22.4837,21.2852,21.3967,1317400.0],["2002-04-19",21.5082,21.5825,20.5884,20.9043,684900.0],["2002-04-22",20.6999,20.7649,19.4549,19.7615,1721300.0],["2002-04-23",19.7987,20.3933,19.6686,19.6872,770700.0],["2002-04-24",19.8544,19.9102,18.6373,18.7209,1262300.0],["2002-04-25",18.6931,18.721,17.7083,18.1356,2311100.0],["2002-04-26",18.2657,18.628,16.9464,17.188,1182800.0],["2002-04-29",17.2809,17.7361,17.0393,17.2065,1137700.0],["2002-04-30",17.2344,18.7209,17.188,18.6745,2089600.0],["2002-05-01",18.7024,19.1762,17.5875,18.8696,1671700.0],["2002-05-02",18.8789,19.4085,17.6153,18.0613,1869100.0],["2002-05-03",17.2995,17.2995,15.3298,16.0359,4329100.0],["2002-05-06",15.9244,16.1567,15.4134,15.5063,1584400.0],["2002-05-07",15.6085,15.7943,14.8002,15.5249,1062300.0],["2002-05-08",16.1288,17.2251,16.0359,17.2158,1262400.0],["2002-05-09",17.1787,17.2251,16.1474,16.3797,997000.0],["2002-05-10",16.3611,16.3983,15.367,15.5156,1237900.0],["2002-05-13",15.8965,16.7234,15.5249,16.6956,1245700.0],["2002-05-14",17.5131,18.3214,17.188,18.1263,1837300.0],["2002-05-15",17.6525,18.4515,17.3366,17.9777,1791200.0],["2002-05-16",18.0613,18.0706,17.4853,17.9777,650100.0],["2002-05-17",18.2936,18.3493,17.2251,17.5875,838200.0],["2002-05-20",17.4109,17.4202,16.2961,16.3797,1499400.0],["2002-05-21",16.4075,16.7141,15.9058,15.9616,1189100.0],["2002-05-22",15.8966,16.1195,15.079,15.5342,1259600.0],["2002-05-23",15.5156,15.6643,14.856,15.4878,1008100.0],["2002-05-24",15.144,15.144,14.4565,14.698,1803200.0],["2002-05-28",14.8374,14.9489,14.0291,14.345,1667700.0],["2002-05-29",14.1685,14.2707,13.6482,13.834,1185100.0],["2002-05-30",13.7132,13.9083,13.7132,13.7411,1008500.0],["2002-05-31",13.7597,14.1313,13.4345,13.8154,607000.0],["2002-06-03",13.8154,13.9083,12.7005,12.7284,928500.0],["2002-06-04",12.7563,13.3602,12.1338,13.0629,1357800.0],["2002-06-05",13.1465,13.3602,12.236,12.589,1614700.0],["2002-06-06",12.5333,12.5612,11.7807,12.078,1124900.0],["2002-06-07",11.1397,11.7064,11.056,11.4834,1724800.0],["2002-06-10",11.4834,11.8458,10.9167,11.0932,1221300.0],["2002-06-11",11.1954,11.3719,9.9597,10.1177,2282000.0],["2002-06-12",10.0062,10.5079,9.6253,10.0712,1712700.0],["2002-06-13",9.7553,10.257,9.3837,9.4302,1593500.0],["2002-06-14",9.3837,9.4859,8.7333,9.2258,1864400.0],["2002-06-17",8.7333,9.2443,8.371,8.5104,2869300.0],["2002-06-18",8.5382,8.9749,8.1294,8.2224,1919400.0],["2002-06-19",8.2038,8.2502,6.4106,6.5036,3039500.0],["2002-06-20",6.5221,7.2004,6.0204,6.0576,2316800.0],["2002-06-21",6.197,6.2248,4.4596,4.7383,3146000.0],["2002-06-24",4.7755,5.6209,4.6454,5.2121,2917200.0],["2002-06-25",5.6302,5.6674,3.3633,3.6234,4308500.0],["2002-06-26",3.6141,5.2028,3.484,4.8405,4169100.0],["2002-06-27",5.6674,5.7045,4.8312,5.2586,2607800.0],["2002-06-28",5.5745,6.4943,5.4165,5.7789,4008300.0],["2002-07-01",5.9368,6.1319,5.3143,5.4351,2531200.0],["2002-07-02",5.3887,5.4444,4.5711,4.5711,1721700.0],["2002-07-03",4.5711,4.8591,3.9486,4.7569,2154300.0],["2002-07-05",5.1378,5.5559,4.9055,5.5001,891300.0],["2002-07-08",5.3701,5.4909,4.8405,5.0077,1515800.0],["2002-07-09",5.2493,5.2493,4.2923,4.3388,1956300.0],["2002-07-10",5.3422,5.5094,4.6454,4.6733,2567400.0],["2002-07-11",4.6826,5.2214,4.4131,5.1564,1951800.0],["2002-07-12",5.2679,5.686,5.2028,5.4537,1791800.0],["2002-07-15",5.5094,5.7417,5.1657,5.6674,2148900.0],["2002-07-16",5.463,6.0669,5.2679,5.4165,1500600.0],["2002-07-17",5.686,5.8997,5.1657,5.4072,1265200.0],["2002-07-18",5.398,5.6209,4.9892,4.9892,679300.0],["2002-07-19",4.887,5.1471,4.8312,5.0449,863200.0],["2002-07-22",4.8498,5.2958,4.8405,5.1657,892200.0],["2002-07-23",5.1285,5.2493,4.3667,4.4317,1786900.0],["2002-07-24",4.4224,4.6733,4.0508,4.6082,2115700.0],["2002-07-25",4.4596,4.6454,3.6699,4.0787,2000900.0],["2002-07-26",4.0508,4.2366,3.5398,3.6606,2147600.0],["2002-07-29",3.995,4.0879,3.6327,4.0043,1809700.0],["2002-07-30",4.0694,4.4967,3.9021,4.4596,1679000.0],["2002-07-31",4.0136,4.0229,3.5305,3.6606,2614400.0],["2002-08-01",3.6792,3.7349,3.066,3.1775,1997500.0],["2002-08-02",3.2425,3.3633,2.7872,3.2518,1516000.0],["2002-08-05",3.354,3.3633,2.6107,2.6757,2649200.0],["2002-08-06",2.7129,3.0474,2.4063,2.5828,2264200.0],["2002-08-07",2.6943,2.9823,2.5085,2.9452,3007900.0],["2002-08-08",2.8801,3.2239,2.7872,3.2239,2651100.0],["2002-08-09",3.0195,3.3075,2.9731,3.2982,1017200.0],["2002-08-12",3.2797,3.4004,3.0009,3.3818,958800.0],["2002-08-13",3.3447,3.4655,3.066,3.066,984500.0],["2002-08-14",3.0938,3.2425,2.9266,3.2146,1022100.0],["2002-08-15",3.4469,3.4469,2.843,2.8616,1443000.0],["2002-08-16",2.8709,2.9638,2.7965,2.8801,1158600.0],["2002-08-19",3.2053,3.2053,2.9173,2.9266,750500.0],["2002-08-20",3.0474,3.0474,2.8058,2.8523,733200.0],["2002-08-21",2.6943,2.8801,2.5364,2.6386,1421600.0],["2002-08-22",2.6293,2.6665,2.555,2.555,1127400.0],["2002-08-23",2.5085,2.6014,2.1926,2.2391,2318000.0],["2002-08-26",2.3134,2.4528,2.2298,2.267,1334700.0],["2002-08-27",2.2577,2.397,2.0904,2.2205,1342200.0],["2002-08-28",2.1462,2.2019,2.0904,2.109,647000.0],["2002-08-29",2.1183,2.1369,2.044,2.109,560300.0],["2002-08-30",2.2019,2.2112,2.0626,2.0904,619100.0],["2002-09-03",2.0904,2.1369,1.9975,2.0347,772500.0],["2002-09-04",2.0811,2.0997,1.8303,1.9511,1582300.0],["2002-09-05",1.8767,1.9139,1.7653,1.8582,846600.0],["2002-09-06",1.9696,1.9975,1.8489,1.8489,1079000.0],["2002-09-09",1.8582,1.9046,1.8117,1.8582,632100.0],["2002-09-10",1.8674,2.0068,1.8303,1.8674,1683600.0],["2002-09-11",1.9882,2.0161,1.9139,1.9325,1021300.0],["2002-09-12",1.9325,2.4806,1.8953,1.8953,1242900.0],["2002-09-13",1.8953,1.9418,1.821,1.8489,857500.0],["2002-09-16",1.9046,1.9325,1.6723,1.6909,1170000.0],["2002-09-17",1.8303,1.886,1.598,1.6538,784000.0],["2002-09-18",1.598,1.6352,1.3936,1.533,1435800.0],["2002-09-19",1.4122,1.5144,1.4029,1.4772,743500.0],["2002-09-20",1.533,1.6352,1.3286,1.375,946700.0],["2002-09-23",1.3936,1.4401,1.245,1.3007,865600.0],["2002-09-24",1.2914,1.3379,1.0499,1.1149,3132600.0],["2002-09-25",1.1892,1.4122,1.1335,1.375,2111300.0],["2002-09-26",1.4494,1.5887,1.3565,1.4122,1232400.0],["2002-09-27",1.5144,2.2019,1.5144,2.1369,3220800.0],["2002-09-30",2.174,2.3506,2.1555,2.2112,1561300.0],["2002-10-01",2.2577,2.4063,1.8582,1.9325,1559200.0],["2002-10-02",1.9232,2.1648,1.7188,1.8582,1375900.0],["2002-10-03",1.8582,1.8674,1.5423,1.5423,680200.0],["2002-10-04",1.6445,1.7188,1.533,1.598,622000.0],["2002-10-07",1.5887,1.6352,1.4865,1.4958,342800.0],["2002-10-08",1.5423,1.8767,1.4865,1.8396,978100.0],["2002-10-09",1.7931,2.0626,1.6723,1.821,697100.0],["2002-10-10",1.7281,1.9696,1.6445,1.8582,419500.0],["2002-10-11",1.9046,2.0811,1.886,1.9696,660300.0],["2002-10-14",1.9511,2.3134,1.9418,2.2484,742400.0],["2002-10-15",2.4063,2.555,2.2948,2.5364,1352500.0],["2002-10-16",2.3877,2.4156,2.1183,2.1462,627500.0],["2002-10-17",2.3506,2.4063,2.267,2.3784,841300.0],["2002-10-18",2.397,2.5735,2.3227,2.5085,907800.0],["2002-10-21",2.4992,2.5643,2.4342,2.4992,2000600.0],["2002-10-22",2.332,2.5178,2.2484,2.4528,905700.0],["2002-10-23",2.4528,2.8894,2.4156,2.7965,1007200.0],["2002-10-24",2.8709,3.0474,2.7501,2.7965,1733800.0],["2002-10-25",2.9266,3.1031,2.8337,3.0102,908700.0],["2002-10-28",3.1496,3.3168,3.066,3.1682,1193300.0],["2002-10-29",3.131,3.2518,2.8058,3.0474,1860900.0],["2002-10-30",3.1403,3.4376,2.8151,2.9545,2991900.0],["2002-10-31",3.3633,3.4933,3.2146,3.2704,4366200.0],["2002-11-01",3.2982,3.6699,3.2146,3.6234,1128100.0],["2002-11-04",3.7163,4.0601,3.6234,3.6606,1684500.0],["2002-11-05",3.6513,3.9579,3.5862,3.93,1174500.0],["2002-11-06",4.1716,4.7848,4.088,4.6919,2866400.0],["2002-11-07",4.7476,5.017,4.4317,4.8684,2067200.0],["2002-11-08",4.9241,4.9241,4.3016,4.4689,2128200.0],["2002-11-11",4.4875,4.4875,4.0787,4.218,1030500.0],["2002-11-12",4.2552,4.8033,4.1809,4.6454,2297600.0],["2002-11-13",4.6268,4.729,4.4596,4.5525,1647900.0],["2002-11-14",4.7383,4.8498,4.5432,4.6361,1740500.0],["2002-11-15",4.5804,4.7104,4.4596,4.506,1487700.0],["2002-11-18",4.7383,4.7383,4.2923,4.4131,1302100.0],["2002-11-19",4.3388,4.5525,4.2738,4.376,526200.0],["2002-11-20",4.376,4.664,4.376,4.6082,902800.0],["2002-11-21",4.7662,5.4072,4.6547,5.4072,3636100.0],["2002-11-22",5.3422,6.55,5.3143,6.4385,4202900.0],["2002-11-25",6.3828,7.0796,6.3177,6.9216,3534200.0],["2002-11-26",6.7451,6.8752,6.4478,6.4478,1729300.0],["2002-11-27",6.55,6.9681,6.5407,6.708,1529500.0],["2002-11-29",6.9774,6.996,6.7358,6.7451,660000.0],["2002-12-02",7.0424,7.5534,6.8566,6.9402,1827900.0],["2002-12-03",7.0145,7.0145,6.2248,6.3084,1339800.0],["2002-12-04",5.6116,5.8997,5.1936,5.2679,2477800.0],["2002-12-05",5.528,5.5652,5.175,5.2028,1526200.0],["2002-12-06",4.9706,5.1936,4.8777,4.887,1375600.0],["2002-12-09",4.6547,4.8684,4.3667,4.4596,1689000.0],["2002-12-10",4.6361,4.9706,4.5989,4.8219,1437500.0],["2002-12-11",4.8033,5.175,4.6733,4.9706,1151600.0],["2002-12-12",5.3515,5.3887,4.9613,5.1378,1147000.0],["2002-12-13",5.0077,5.017,4.729,4.7476,1039900.0],["2002-12-16",4.7476,4.7941,4.6175,4.7197,1117300.0],["2002-12-17",4.6454,4.9148,4.4503,4.5897,1262300.0],["2002-12-18",4.3295,4.376,4.0043,4.1251,1112400.0],["2002-12-19",4.1158,4.3481,3.9207,4.1344,796500.0],["2002-12-20",4.1809,4.3202,3.9393,4.0508,992200.0],["2002-12-23",4.0136,4.2552,3.9858,4.0136,790100.0],["2002-12-24",4.0601,4.2366,4.0229,4.0787,595400.0],["2002-12-26",4.0322,4.2831,4.0229,4.1716,671600.0],["2002-12-27",4.1994,4.4038,4.1623,4.3388,662500.0],["2002-12-30",4.5897,4.5989,4.2738,4.4689,593200.0],["2002-12-31",4.4689,4.6733,4.376,4.4224,549900.0],["2003-01-02",4.4967,4.8498,4.4596,4.7383,859700.0],["2003-01-03",4.7569,4.8684,4.6454,4.8126,771500.0],["2003-01-06",4.8312,5.3794,4.8126,5.1564,951300.0],["2003-01-07",5.3422,5.3422,5.0077,5.0821,958200.0],["2003-01-08",4.6733,4.9706,4.6547,4.8126,947800.0],["2003-01-09",4.8962,5.3422,4.8962,5.1936,939600.0],["2003-01-10",5.1471,5.7417,5.0263,5.4723,1366000.0],["2003-01-13",5.7603,5.7789,5.4072,5.4351,888000.0],["2003-01-14",5.3887,5.6581,5.3515,5.6023,769200.0],["2003-01-15",5.6302,5.9926,5.3887,5.9833,1985800.0],["2003-01-16",5.9089,5.9833,5.6674,5.751,916400.0],["2003-01-17",5.4816,5.5094,5.1099,5.1192,1000900.0],["2003-01-21",5.1564,5.2214,4.7476,5.0263,1179300.0],["2003-01-22",4.9427,5.175,4.9055,5.0542,707000.0],["2003-01-23",5.0635,5.2958,4.8591,4.9148,1597400.0],["2003-01-24",4.952,5.017,4.5711,4.5989,1345500.0],["2003-01-27",4.4967,4.6268,4.2738,4.2923,797300.0],["2003-01-28",4.4224,4.5897,4.3202,4.4596,929600.0],["2003-01-29",4.3853,4.5897,4.2831,4.5804,534700.0],["2003-01-30",4.794,4.8777,4.441,4.4967,1349300.0],["2003-01-31",4.218,4.5989,4.1809,4.5432,1072000.0],["2003-02-03",4.5525,4.5989,4.2552,4.3016,637500.0],["2003-02-04",4.4689,4.4875,4.1901,4.3109,968700.0],["2003-02-05",4.3016,4.4503,4.0879,4.1437,957200.0],["2003-02-06",4.0972,4.2923,4.0787,4.1437,687600.0],["2003-02-07",4.2645,4.2645,4.0415,4.1065,392700.0],["2003-02-10",4.1344,4.3295,3.995,4.3295,456600.0],["2003-02-11",4.4131,4.5246,4.3481,4.441,891400.0],["2003-02-12",4.4317,4.5989,4.3388,4.5711,572400.0],["2003-02-13",4.5897,4.6547,4.4131,4.4875,831100.0],["2003-02-14",4.5246,4.664,4.4503,4.664,653000.0],["2003-02-18",4.7383,4.8312,4.5618,4.5989,897900.0],["2003-02-19",4.5618,4.664,4.3574,4.4317,551000.0],["2003-02-20",4.4875,4.506,4.376,4.4689,316700.0],["2003-02-21",4.376,4.4596,4.2273,4.3016,485400.0],["2003-02-24",4.3481,4.3667,4.1994,4.1994,469400.0],["2003-02-25",4.1901,4.2923,4.0601,4.2273,357800.0],["2003-02-26",4.3202,4.4782,4.2738,4.2738,529600.0],["2003-02-27",4.2738,4.4503,4.153,4.2552,556800.0],["2003-02-28",4.218,4.4596,4.1809,4.4131,471500.0],["2003-03-03",4.4038,4.6268,4.2087,4.2923,444400.0],["2003-03-04",4.2923,4.4131,4.1994,4.3481,412000.0],["2003-03-05",4.3388,4.3945,4.2552,4.3574,264000.0],["2003-03-06",4.376,4.3945,4.218,4.2366,487700.0],["2003-03-07",4.2087,4.2738,4.0879,4.1344,634300.0],["2003-03-10",4.1344,4.1809,4.0322,4.0508,304500.0],["2003-03-11",4.0879,4.1158,3.8371,3.8371,460500.0],["2003-03-12",3.7535,3.9579,3.7535,3.9114,641100.0],["2003-03-13",4.0879,4.506,4.0043,4.4224,758000.0],["2003-03-14",4.506,4.5432,4.2923,4.3574,350000.0],["2003-03-17",4.2645,4.9241,4.1994,4.8312,940400.0],["2003-03-18",4.9984,5.3701,4.9706,5.3515,1514900.0],["2003-03-19",5.3887,5.3887,5.0728,5.1843,517900.0],["2003-03-20",5.1378,5.528,4.9799,5.4444,972800.0],["2003-03-21",5.5559,5.6395,5.4351,5.4816,847000.0],["2003-03-24",5.1564,5.2121,4.8405,4.9055,1201400.0],["2003-03-25",4.9613,5.1936,4.9055,5.0263,585900.0],["2003-03-26",5.0356,5.2493,4.952,5.0449,451900.0],["2003-03-27",4.9613,5.0728,4.8312,4.9706,424800.0],["2003-03-28",4.9427,5.0263,4.8219,4.9148,359600.0],["2003-03-31",4.7569,4.952,4.5804,4.8033,759500.0],["2003-04-01",4.9334,5.0635,4.8777,5.017,640200.0],["2003-04-02",5.305,5.398,5.1192,5.2958,716900.0],["2003-04-03",5.3422,5.4723,5.1099,5.1285,876300.0],["2003-04-04",5.2028,5.2586,5.0449,5.1564,320000.0],["2003-04-07",5.5187,5.5373,5.2586,5.305,695000.0],["2003-04-08",5.3143,5.3422,5.0821,5.0914,425600.0],["2003-04-09",5.0914,5.2679,4.9706,4.9706,519900.0],["2003-04-10",5.017,5.2307,4.9427,5.0914,283200.0],["2003-04-11",5.1564,5.2772,5.0263,5.0914,411800.0],["2003-04-14",5.0728,5.2586,5.017,5.2493,243900.0],["2003-04-15",4.9706,5.24,4.9706,5.0914,379000.0],["2003-04-16",5.2493,5.3422,5.0821,5.2028,569200.0],["2003-04-17",5.24,5.4258,5.1192,5.398,441100.0],["2003-04-21",5.463,5.7603,5.305,5.6953,660200.0],["2003-04-22",5.6953,6.1319,5.6023,6.0019,1618100.0],["2003-04-23",6.2713,6.3084,5.9833,6.2341,993200.0],["2003-04-24",6.1412,6.2155,5.8346,5.9089,1105300.0],["2003-04-25",5.751,5.8625,5.6395,5.7231,773900.0],["2003-04-28",5.8532,6.1877,5.7789,6.0483,867000.0],["2003-04-29",6.1691,6.4571,6.1133,6.3642,1696500.0],["2003-04-30",7.2933,7.5534,6.7637,7.0331,5223500.0],["2003-05-01",6.9124,7.7671,6.9124,7.6185,2784700.0],["2003-05-02",7.8414,8.306,7.7764,7.9994,2288800.0],["2003-05-05",8.1294,8.4082,8.0365,8.0737,1536800.0],["2003-05-06",8.2131,8.306,7.8229,8.148,1593300.0],["2003-05-07",7.9622,8.2688,7.8972,7.9901,1190700.0],["2003-05-08",7.9715,8.083,7.6185,7.9158,1995200.0],["2003-05-09",8.0644,8.4546,7.9436,8.4453,1303800.0],["2003-05-12",8.4639,8.5847,8.2781,8.529,1683500.0],["2003-05-13",8.3989,8.594,8.2688,8.5475,959900.0],["2003-05-14",8.5475,8.6869,8.371,8.5382,1277100.0],["2003-05-15",8.5197,8.8355,8.4825,8.8077,1144000.0],["2003-05-16",8.7333,8.8634,8.5011,8.8634,1034700.0],["2003-05-19",8.6033,8.6683,8.2409,8.4732,1422800.0],["2003-05-20",8.5847,8.5847,7.9901,8.0365,1373600.0],["2003-05-21",8.0087,8.594,7.8043,8.5661,1832000.0],["2003-05-22",8.5568,8.7519,8.4453,8.7148,1063500.0],["2003-05-23",8.5847,8.9285,8.5011,8.7984,638800.0],["2003-05-27",8.6869,9.5138,8.659,9.5138,1257600.0],["2003-05-28",9.4023,9.9969,9.4023,9.8111,2249100.0],["2003-05-29",9.8947,10.1177,9.8111,9.9504,1721100.0],["2003-05-30",10.0155,10.4243,9.9411,10.3407,1617300.0],["2003-06-02",10.5915,10.7309,10.0248,10.0248,1366800.0],["2003-06-03",9.9412,10.48,9.8575,10.4243,1067900.0],["2003-06-04",10.6008,11.1025,10.3778,11.0282,1295200.0],["2003-06-05",10.7773,11.2419,10.6101,11.1118,1214500.0],["2003-06-06",11.2883,12.0316,10.7309,10.8424,1512800.0],["2003-06-09",10.7495,10.768,10.0155,10.127,1617300.0],["2003-06-10",10.2292,10.768,10.1734,10.7309,1601200.0],["2003-06-11",10.5915,10.8052,10.3871,10.6658,1033300.0],["2003-06-12",10.7309,10.7959,10.2942,10.5451,725000.0],["2003-06-13",10.4336,10.5822,9.9226,10.1084,1150500.0],["2003-06-16",9.9411,10.2106,9.8761,10.0248,813800.0],["2003-06-17",10.1084,10.5543,9.6253,10.4429,1234400.0],["2003-06-18",10.3128,11.3255,10.1734,11.149,1663700.0],["2003-06-19",11.1768,11.2419,10.6844,10.7123,878700.0],["2003-06-20",10.7494,11.0746,10.6101,11.0189,1254600.0],["2003-06-23",11.056,11.1954,10.6658,10.8052,1704700.0],["2003-06-24",10.5358,10.7773,10.0991,10.3314,702000.0],["2003-06-25",11.3534,11.7993,10.6844,11.4648,3365900.0],["2003-06-26",11.437,11.5299,11.2512,11.5206,1634000.0],["2003-06-27",11.4741,12.3382,11.4277,12.2546,2286400.0],["2003-06-30",12.2917,12.5426,11.8551,12.2267,2419700.0],["2003-07-01",12.1709,12.5333,12.0409,12.5147,1185600.0],["2003-07-02",12.4404,13.1,12.4311,13.0071,1567000.0],["2003-07-03",12.8306,12.9421,12.6912,12.7656,670900.0],["2003-07-07",13.4252,15.1904,13.3416,15.0882,3792600.0],["2003-07-08",15.0975,15.3298,14.8188,15.3298,2865700.0],["2003-07-09",15.144,15.3948,14.9117,15.1068,1442300.0],["2003-07-10",14.6423,14.9489,14.5215,14.8188,1396500.0],["2003-07-11",14.9303,14.9582,14.4751,14.5773,1110500.0],["2003-07-14",14.8281,15.8873,14.8281,15.8408,1941700.0],["2003-07-15",15.7944,16.6863,15.6271,16.3611,2160700.0],["2003-07-16",16.4912,16.6119,15.5528,15.8873,1916600.0],["2003-07-17",15.7014,15.7014,14.7073,14.9489,1825900.0],["2003-07-18",14.8839,15.3763,14.698,15.0882,1868500.0],["2003-07-21",15.079,15.7665,14.8653,15.497,1425100.0],["2003-07-22",16.231,16.3611,15.6085,16.2868,2171000.0],["2003-07-23",16.0824,16.9557,16.0359,16.7792,2006400.0],["2003-07-24",16.6863,17.0114,15.655,15.7479,2377400.0],["2003-07-25",15.7944,15.9987,14.6702,15.8501,1954500.0],["2003-07-28",16.2124,16.4447,15.7479,16.1381,1938000.0],["2003-07-29",14.4193,14.8653,13.4252,13.8712,4304200.0],["2003-07-30",13.7875,14.0848,13.2394,13.6482,1356400.0],["2003-07-31",13.9083,14.4007,13.6296,13.6389,1068200.0],["2003-08-01",13.7039,13.8247,13.2858,13.5274,1550100.0],["2003-08-04",13.6296,14.1685,13.4624,14.0105,960000.0],["2003-08-05",14.0198,14.3078,13.6668,13.769,992600.0],["2003-08-06",13.6575,13.9176,13.2487,13.3787,771100.0],["2003-08-07",13.3509,13.5274,12.8027,12.9978,1424500.0],["2003-08-08",12.877,13.0443,12.7934,12.9978,1599200.0],["2003-08-11",12.9607,13.3695,12.9607,13.1929,923900.0],["2003-08-12",13.1836,13.899,13.1743,13.8526,960300.0],["2003-08-13",13.8526,14.8653,13.7504,14.5401,1489800.0],["2003-08-14",14.5865,14.6423,14.1499,14.633,1235400.0],["2003-08-15",14.568,14.8653,14.4193,14.568,259300.0],["2003-08-18",14.8188,15.5621,14.633,15.4692,1707700.0],["2003-08-19",15.432,16.0173,15.2369,15.9523,935100.0],["2003-08-20",15.6643,16.2031,15.4785,15.8501,757200.0],["2003-08-21",16.2124,16.2124,15.7944,15.9523,896900.0],["2003-08-22",16.3518,16.6677,16.1846,16.2682,1245800.0],["2003-08-25",16.4447,16.5376,15.6364,15.9987,1219700.0],["2003-08-26",15.8036,15.8129,15.3298,15.7665,1043300.0],["2003-08-27",15.7386,16.519,15.6178,16.4633,1019900.0],["2003-08-28",16.5748,16.7141,16.2031,16.4726,907600.0],["2003-08-29",16.2682,16.3518,16.0266,16.3239,641700.0],["2003-09-02",16.4912,16.4912,15.6085,16.1009,1238600.0],["2003-09-03",16.2217,16.7234,16.0731,16.2961,1568200.0],["2003-09-04",16.1288,17.1415,16.0916,16.7792,2074100.0],["2003-09-05",16.4633,17.1415,16.3239,16.5562,1538200.0],["2003-09-08",16.5004,17.3459,16.4819,17.188,1943300.0],["2003-09-09",16.9,17.6525,16.4075,17.1787,2170500.0],["2003-09-10",16.9278,17.0858,15.9337,16.0917,2132700.0],["2003-09-11",16.1474,16.4447,15.1533,16.1846,3164300.0],["2003-09-12",16.231,16.5748,15.7479,16.3239,1409600.0],["2003-09-15",16.3704,16.5934,15.8036,15.8873,832500.0],["2003-09-16",15.8687,16.4912,15.8408,16.4168,1400900.0],["2003-09-17",16.454,16.7141,16.1753,16.2589,907900.0],["2003-09-18",16.1102,16.2124,15.7665,16.0266,1484700.0],["2003-09-19",15.8687,16.6305,15.7943,16.3797,1109300.0],["2003-09-22",15.9523,15.9523,15.367,15.4134,1211800.0],["2003-09-23",15.3763,16.0266,15.3391,15.8408,965500.0],["2003-09-24",16.0731,16.0731,14.7259,14.7724,1538500.0],["2003-09-25",14.9117,14.9117,13.9455,14.057,1566500.0],["2003-09-26",13.9362,14.122,13.5274,13.5831,1483300.0],["2003-09-29",13.7504,14.4007,13.5274,14.057,987600.0],["2003-09-30",13.7968,13.9362,13.1186,13.2022,1551100.0],["2003-10-01",13.4717,13.9919,13.2487,13.676,1483400.0],["2003-10-02",13.6296,14.3821,13.3509,14.2428,1491400.0],["2003-10-03",14.6051,16.0731,14.5773,15.3948,2052100.0],["2003-10-06",15.59,15.7014,14.9489,15.2926,846700.0],["2003-10-07",15.079,15.7665,15.0046,15.7014,769500.0],["2003-10-08",15.6085,15.7944,15.1254,15.2369,730900.0],["2003-10-09",15.5249,16.2961,15.432,15.6364,1099200.0],["2003-10-10",15.8594,16.4726,15.5621,15.7107,678600.0],["2003-10-13",15.6829,16.2589,15.6178,15.9523,516700.0],["2003-10-14",15.8501,16.231,15.4227,16.1939,670400.0],["2003-10-15",16.6491,16.7699,15.6085,15.7479,936300.0],["2003-10-16",15.4134,16.0266,15.144,15.9523,692200.0],["2003-10-17",16.2124,16.2124,14.698,14.8746,1294700.0],["2003-10-20",14.8839,15.6085,14.5401,15.497,1512000.0],["2003-10-21",15.8873,16.2496,15.6085,16.1102,1117600.0],["2003-10-22",15.9709,16.0266,14.9953,15.2648,1009300.0],["2003-10-23",14.6237,14.9953,14.2149,14.5494,1473900.0],["2003-10-24",14.4843,14.6702,13.9826,14.345,1463100.0],["2003-10-27",14.9303,15.3298,14.5865,15.0418,1506200.0],["2003-10-28",16.5376,18.0334,16.4354,18.0056,8486000.0],["2003-10-29",17.8755,18.3586,17.4946,18.0241,3330200.0],["2003-10-30",18.3122,18.4608,17.7547,17.9405,1724300.0],["2003-10-31",17.8383,18.117,17.2809,17.5131,1229500.0],["2003-11-03",17.9963,18.5816,17.9312,17.9777,2389800.0],["2003-11-04",17.476,18.21,17.4202,17.9777,1753700.0],["2003-11-05",18.1078,18.275,17.5317,18.275,1657900.0],["2003-11-06",17.7547,17.9312,17.3273,17.764,6382200.0],["2003-11-07",17.7175,18.3029,17.6525,18.0985,2477300.0],["2003-11-10",18.21,18.3958,17.3738,17.3738,2073900.0],["2003-11-11",17.4481,17.5131,16.9464,17.476,1959600.0],["2003-11-12",18.0613,18.9068,17.8197,18.8789,3639800.0],["2003-11-13",18.8139,19.1576,18.3029,18.7302,2794900.0],["2003-11-14",18.6745,18.8139,17.5596,17.6711,1647000.0],["2003-11-17",17.4481,17.6339,17.0021,17.4667,1540400.0],["2003-11-18",17.8662,17.9405,16.9743,17.0114,1250900.0],["2003-11-19",17.2902,17.5131,16.8535,17.4667,955800.0],["2003-11-20",17.1229,17.6525,16.9092,16.9371,1151300.0],["2003-11-21",17.0951,17.3273,16.5562,17.0486,1271300.0],["2003-11-24",17.3273,17.8105,17.2809,17.6897,1141200.0],["2003-11-25",17.9312,18.21,17.8105,17.9219,1283300.0],["2003-11-26",18.21,18.3493,17.4295,18.0056,1160200.0],["2003-11-28",17.9127,18.1914,17.8848,18.1356,324200.0],["2003-12-01",18.3958,19.5385,18.2843,19.5107,3465400.0],["2003-12-02",19.4921,19.9752,19.1205,19.8823,2669900.0],["2003-12-03",19.9752,20.1889,18.8789,18.9997,1752100.0],["2003-12-04",19.0833,19.2319,17.9684,18.8139,2111100.0],["2003-12-05",17.9405,18.6466,17.6711,17.9312,1493300.0],["2003-12-08",17.8383,18.1914,17.2995,17.8941,1188500.0],["2003-12-09",18.0799,18.1078,16.454,16.5376,1931600.0],["2003-12-10",16.4912,16.8907,15.8501,16.4633,2381800.0],["2003-12-11",16.4354,17.5039,16.3053,17.4295,1486700.0],["2003-12-12",17.3552,17.6525,16.9371,17.2344,1072400.0],["2003-12-15",17.9963,17.9963,15.9151,16.0824,2358200.0],["2003-12-16",15.8501,16.1474,15.3577,15.8408,2446900.0],["2003-12-17",15.8966,15.9058,15.144,15.59,1770900.0],["2003-12-18",15.6736,16.6677,15.5621,16.4261,1556500.0],["2003-12-19",16.6863,16.8349,15.9337,16.1009,1548700.0],["2003-12-22",15.7386,16.519,15.7107,16.4447,1335600.0],["2003-12-23",16.4261,16.7978,16.3239,16.7885,746400.0],["2003-12-24",16.742,16.8628,16.5841,16.6677,273000.0],["2003-12-26",16.5655,16.8163,16.4912,16.519,293100.0],["2003-12-29",16.5841,16.807,16.3053,16.519,1463200.0],["2003-12-30",16.5004,16.9557,16.4633,16.9371,966200.0],["2003-12-31",16.9092,17.0672,16.7513,16.8535,937200.0],["2004-01-02",16.6305,17.2623,16.6305,16.8907,705800.0],["2004-01-05",16.7234,17.987,16.7234,17.9591,1506800.0],["2004-01-06",17.9963,18.2007,17.7454,18.0056,1592600.0],["2004-01-07",17.9591,18.3865,17.7083,18.3307,1429300.0],["2004-01-08",18.4422,18.9811,18.0892,18.8882,1467200.0],["2004-01-09",18.498,18.7488,18.2657,18.6931,1585000.0],["2004-01-12",18.8139,19.0461,18.1263,18.9811,1196100.0],["2004-01-13",18.9439,19.0461,17.9684,18.1914,1576900.0],["2004-01-14",18.1635,18.563,17.7919,17.8662,1159100.0],["2004-01-15",17.7454,18.5537,17.5039,18.3679,1729600.0],["2004-01-16",18.8046,19.3341,18.6373,18.7767,2962100.0],["2004-01-20",18.9532,19.8173,18.7302,19.4456,2926900.0],["2004-01-21",20.0217,20.319,18.9532,19.139,1906000.0],["2004-01-22",19.5757,19.7058,18.5909,18.5909,1642800.0],["2004-01-23",18.6745,19.0461,18.2007,18.5351,1353900.0],["2004-01-26",18.3772,19.1205,18.2936,18.8139,1104900.0],["2004-01-27",18.6466,19.0647,18.3029,18.3865,1378400.0],["2004-01-28",18.9068,20.2446,18.2007,19.1576,4648600.0],["2004-01-29",18.6838,18.9068,15.7479,16.2124,7751400.0],["2004-01-30",16.3518,16.7234,16.0824,16.1567,2237200.0],["2004-02-02",16.3425,16.6212,15.7572,15.943,2250800.0],["2004-02-03",15.7572,16.2961,15.7107,15.9058,1391200.0],["2004-02-04",15.7107,15.9709,15.1719,15.4878,2751100.0],["2004-02-05",15.5435,15.8501,15.3763,15.6085,1559100.0],["2004-02-06",15.7943,16.4726,15.5714,16.4168,1803100.0],["2004-02-09",16.5376,16.6398,15.8965,15.9616,1202300.0],["2004-02-10",16.389,16.4447,15.4878,15.9244,2086300.0],["2004-02-11",16.2031,16.2031,15.6364,15.943,2173200.0],["2004-02-12",15.7665,16.1846,15.4506,15.5992,1586200.0],["2004-02-13",15.6178,15.7851,14.6795,14.7909,2620600.0],["2004-02-17",15.2276,15.4227,14.9582,15.3205,2144500.0],["2004-02-18",15.3856,15.4599,14.921,14.986,1402200.0],["2004-02-19",15.4506,15.497,14.1963,14.3264,2009000.0],["2004-02-20",14.41,14.6144,13.6575,14.1313,3113700.0],["2004-02-23",14.0941,14.1963,13.2487,13.4717,2387200.0],["2004-02-24",13.3509,14.0941,13.2858,13.7504,2619000.0],["2004-02-25",13.9548,14.1963,13.7504,14.0941,1795600.0],["2004-02-26",14.122,14.3822,13.6575,14.1406,1100500.0],["2004-02-27",14.3822,14.4379,13.9734,14.2335,1708400.0],["2004-03-01",14.4007,14.6795,14.1127,14.6516,1471900.0],["2004-03-02",14.633,14.8839,14.1685,14.2521,3096100.0],["2004-03-03",14.1685,14.4007,13.9826,14.2149,1020100.0],["2004-03-04",14.2149,14.633,14.2056,14.5865,1183500.0],["2004-03-05",14.2614,14.9117,13.9826,14.5401,2350200.0],["2004-03-08",14.7073,14.8188,13.3509,13.7411,1538400.0],["2004-03-09",13.7225,14.0756,13.4531,13.769,1723000.0],["2004-03-10",13.8247,14.187,13.4809,13.6296,1534300.0],["2004-03-11",13.4066,14.1592,13.1651,13.5274,1738700.0],["2004-03-12",13.7411,14.1034,13.6668,13.8526,1292100.0],["2004-03-15",13.9269,13.9269,13.1186,13.1465,1520900.0],["2004-03-16",13.4624,13.5088,12.5704,12.7934,2623000.0],["2004-03-17",12.9421,13.2022,12.6448,12.8213,2646400.0],["2004-03-18",12.7098,13.1929,12.4775,12.7377,1699700.0],["2004-03-19",12.6726,12.8677,12.3289,12.4497,1240500.0],["2004-03-22",12.3939,12.3939,11.7157,11.9573,1825800.0],["2004-03-23",12.2267,12.3103,11.8643,11.9851,2122100.0],["2004-03-24",11.9758,12.5054,11.8829,12.3475,1563000.0],["2004-03-25",12.4032,13.2765,12.366,13.1558,3024000.0],["2004-03-26",13.0814,13.5181,13.0814,13.2208,2091700.0],["2004-03-29",13.6389,13.769,13.2951,13.5181,1526600.0],["2004-03-30",13.4624,13.7039,13.3787,13.6575,962300.0],["2004-03-31",13.7318,13.8433,13.2951,13.5924,1225700.0],["2004-04-01",13.5646,13.9176,13.5553,13.7875,1103800.0],["2004-04-02",14.122,14.633,14.0756,14.4379,1774800.0],["2004-04-05",14.41,14.7724,14.41,14.7259,1122200.0],["2004-04-06",14.6609,14.698,14.1034,14.2428,899900.0],["2004-04-07",14.3821,14.3914,13.8061,14.0848,835900.0],["2004-04-08",14.1778,14.4379,13.8433,14.0198,762900.0],["2004-04-12",13.8433,14.1685,13.8433,14.0105,602000.0],["2004-04-13",14.1313,14.1685,13.4902,13.6575,630600.0],["2004-04-14",13.611,13.7597,13.1186,13.2951,960800.0],["2004-04-15",13.388,13.5553,12.7284,12.9978,1189300.0],["2004-04-16",12.7934,12.9421,12.5147,12.5983,1201000.0],["2004-04-19",12.6262,13.0257,12.3939,12.8399,1314700.0],["2004-04-20",12.9607,13.1836,12.6355,12.7284,1959000.0],["2004-04-21",12.9049,12.9978,12.4125,12.7098,880300.0],["2004-04-22",12.7098,13.0907,12.4311,12.7005,1061000.0],["2004-04-23",12.8399,13.1,12.5519,12.8863,807600.0],["2004-04-26",12.9607,12.9607,12.2731,12.4682,1085500.0],["2004-04-27",10.2663,10.3407,7.9901,8.5104,18901300.0],["2004-04-28",8.6497,8.7798,7.925,8.018,4715800.0],["2004-04-29",7.8321,7.9901,7.3583,7.6277,4038000.0],["2004-04-30",7.5534,8.0272,7.4326,7.4698,3371100.0],["2004-05-03",7.6742,7.795,7.2468,7.4141,2630100.0],["2004-05-04",7.572,8.3617,7.5441,8.2038,3507400.0],["2004-05-05",8.2224,8.594,8.0458,8.4546,3716300.0],["2004-05-06",8.2409,8.3989,7.9808,8.083,2628600.0],["2004-05-07",8.4268,8.9656,8.3338,8.5847,4378300.0],["2004-05-10",8.5011,8.8077,8.1109,8.4825,3858900.0],["2004-05-11",8.5568,9.0307,8.5568,8.9749,3129500.0],["2004-05-12",8.8448,8.9935,8.371,8.7798,3421900.0],["2004-05-13",8.6033,9.0585,8.5754,8.6869,1810400.0],["2004-05-14",8.6683,8.8727,8.4546,8.4639,1745300.0],["2004-05-17",8.2502,8.4546,8.1759,8.4082,2443700.0],["2004-05-18",9.2258,9.2815,8.594,8.6126,3795900.0],["2004-05-19",8.9192,9.0492,8.5568,8.659,2931300.0],["2004-05-20",8.8541,8.9006,8.594,8.659,1174400.0],["2004-05-21",8.6497,8.882,8.6033,8.6962,1294800.0],["2004-05-24",8.8727,8.9563,8.7519,8.817,1576600.0],["2004-05-25",8.8263,9.2815,8.8077,9.2258,2347700.0],["2004-05-26",9.3001,9.616,9.2908,9.458,1929200.0],["2004-05-27",9.6346,9.8018,9.4673,9.6624,1969200.0],["2004-05-28",9.6717,9.7553,9.4859,9.5509,1929600.0],["2004-06-01",9.5509,9.7368,9.3837,9.5509,1761700.0],["2004-06-02",10.0433,10.0433,9.4209,9.458,2386600.0],["2004-06-03",9.5416,9.5416,8.9842,9.0399,1390300.0],["2004-06-04",9.2165,9.2629,8.9563,9.0585,2204100.0],["2004-06-07",9.2908,9.2908,9.1236,9.235,2127600.0],["2004-06-08",9.1236,9.235,9.0214,9.1886,1307200.0],["2004-06-09",9.1143,9.1514,8.4546,8.5382,3304400.0],["2004-06-10",8.6869,8.7148,8.1759,8.2967,2719000.0],["2004-06-14",8.148,8.3153,7.8972,8.0087,2263900.0],["2004-06-15",8.0365,8.306,8.0365,8.1016,1360000.0],["2004-06-16",8.1294,8.2131,7.9065,7.9994,1001700.0],["2004-06-17",7.8972,8.0923,7.6092,7.6556,1557500.0],["2004-06-18",7.572,7.8972,7.5348,7.7021,1489700.0],["2004-06-21",7.8693,7.8693,7.4326,7.5627,1069000.0],["2004-06-22",7.6092,7.9901,7.3304,7.9622,2284100.0],["2004-06-23",7.9901,8.3431,7.9529,8.2874,2404500.0],["2004-06-24",8.2038,8.4082,7.8321,7.8693,1993100.0],["2004-06-25",7.9065,8.1294,7.8414,7.9901,2577200.0],["2004-06-28",8.0644,8.1294,7.6092,7.6649,1540300.0],["2004-06-29",7.7671,7.8786,7.6092,7.7578,1483500.0],["2004-06-30",7.8321,7.9436,7.5999,7.5999,3746100.0],["2004-07-01",5.5745,5.9461,5.3422,5.3794,17293500.0],["2004-07-02",5.4072,5.5373,5.2493,5.463,5064000.0],["2004-07-06",5.3887,5.463,4.9984,5.0728,5918600.0],["2004-07-07",5.017,5.2307,5.017,5.1843,3379500.0],["2004-07-08",5.1378,5.2772,5.1099,5.175,2231400.0],["2004-07-09",5.2865,5.3422,5.1564,5.1843,2180100.0],["2004-07-12",5.1471,5.2493,4.8777,4.9055,3317000.0],["2004-07-13",4.9427,5.0542,4.8962,4.9799,2984800.0],["2004-07-14",4.9427,5.1657,4.8777,5.017,2648600.0],["2004-07-15",4.9706,5.2772,4.952,5.1657,2503800.0],["2004-07-16",5.2958,5.3608,5.0263,5.0914,1334100.0],["2004-07-19",5.1192,5.1564,4.9706,5.1471,1350100.0],["2004-07-20",5.0635,5.1564,5.017,5.0821,1713800.0],["2004-07-21",5.24,5.2679,4.5525,4.5897,3994600.0],["2004-07-22",4.5897,4.6919,4.4317,4.6082,2333800.0],["2004-07-23",4.5804,4.5989,4.3574,4.4689,1732900.0],["2004-07-26",4.5246,4.5525,4.2087,4.3109,2141100.0],["2004-07-27",4.3295,4.3853,4.0787,4.2087,2509500.0],["2004-07-28",3.5305,3.995,3.484,3.6977,7048100.0],["2004-07-29",3.7628,3.9486,3.6792,3.8185,4875900.0],["2004-07-30",3.7628,3.8743,3.6977,3.7628,5569400.0],["2004-08-02",3.7999,4.0508,3.7442,4.0508,2777300.0],["2004-08-03",4.0415,4.2552,3.9858,3.9858,3211200.0],["2004-08-04",4.0787,4.0787,3.8278,3.9672,1646800.0],["2004-08-05",4.0415,4.1251,3.9579,3.9579,1744300.0],["2004-08-06",3.8464,3.9486,3.7906,3.8464,1303900.0],["2004-08-09",3.8928,3.8928,3.7256,3.7349,1224500.0],["2004-08-10",3.7999,3.7999,3.707,3.7442,1339300.0],["2004-08-11",3.6977,3.7163,3.5305,3.6048,3717000.0],["2004-08-12",3.6327,3.6884,3.5491,3.5862,2082300.0],["2004-08-13",3.577,3.6884,3.4748,3.5862,1061900.0],["2004-08-16",3.6234,3.7442,3.5677,3.5677,923400.0],["2004-08-17",3.7349,3.7442,3.6327,3.707,1521100.0],["2004-08-18",3.6884,3.9486,3.642,3.8743,1463400.0],["2004-08-19",3.9114,3.9486,3.7721,3.8464,899800.0],["2004-08-20",3.8278,3.9207,3.7721,3.8557,1120000.0],["2004-08-23",3.9114,4.0415,3.865,3.9486,892600.0],["2004-08-24",4.0043,4.0136,3.7906,3.8185,1543000.0],["2004-08-25",3.7906,3.8928,3.7906,3.8557,1188700.0],["2004-08-26",3.7721,3.8185,3.7163,3.7721,953800.0],["2004-08-27",3.8464,3.8836,3.7349,3.7721,1121800.0],["2004-08-30",3.8371,3.8464,3.6141,3.6234,1647100.0],["2004-08-31",3.6141,3.6699,3.4748,3.5305,1944400.0],["2004-09-01",3.6141,3.8371,3.5584,3.7163,2784200.0],["2004-09-02",3.707,3.7256,3.5398,3.6513,1355500.0],["2004-09-03",3.6606,3.7349,3.5398,3.5862,2262800.0],["2004-09-07",3.7256,3.7442,3.4748,3.4748,1642400.0],["2004-09-08",3.419,3.4748,3.2518,3.2982,2794300.0],["2004-09-09",3.3911,3.6048,3.3168,3.5677,2782400.0],["2004-09-10",3.577,3.707,3.5026,3.5862,1381200.0],["2004-09-13",3.6513,3.7442,3.577,3.7349,1767400.0],["2004-09-14",3.7442,3.7442,3.5955,3.6699,1467200.0],["2004-09-15",3.5955,3.6884,3.5584,3.5584,3079300.0],["2004-09-16",3.6234,3.6606,3.5212,3.577,1095600.0],["2004-09-17",3.577,3.6141,3.5026,3.577,1687400.0],["2004-09-20",3.6513,3.8278,3.5398,3.6327,1758300.0],["2004-09-21",3.7628,3.7628,3.4655,3.484,2532000.0],["2004-09-22",3.5026,3.5398,3.4376,3.4748,1235500.0],["2004-09-23",3.4562,3.5305,3.419,3.4655,1299600.0],["2004-09-24",3.4933,3.5584,3.3447,3.354,1667800.0],["2004-09-27",3.2982,3.3818,3.2239,3.2239,1536400.0],["2004-09-28",3.3168,3.3168,3.0753,3.1031,2642800.0],["2004-09-29",3.1124,3.2332,3.0845,3.1496,2053000.0],["2004-09-30",3.2982,3.4933,3.2425,3.3911,4527600.0],["2004-10-01",3.5026,3.6606,3.4655,3.6234,2692100.0],["2004-10-04",3.6513,3.9765,3.6327,3.7814,4528400.0],["2004-10-05",3.7628,3.8371,3.6699,3.7721,2696000.0],["2004-10-06",3.7628,3.9207,3.6606,3.8743,2320600.0],["2004-10-07",3.9486,4.2645,3.9393,4.2087,4532600.0],["2004-10-08",4.1344,4.1623,3.8557,3.9672,2409300.0],["2004-10-11",4.0136,4.0787,3.8557,3.9579,2148000.0],["2004-10-12",3.5491,3.9579,3.484,3.9114,3021500.0],["2004-10-13",4.153,4.2923,4.0972,4.2459,3429800.0],["2004-10-14",4.1809,4.2366,3.995,4.218,1905400.0],["2004-10-15",4.1158,4.218,3.995,4.0694,1188600.0],["2004-10-18",4.0508,4.1623,3.8743,4.153,1071200.0],["2004-10-19",4.2552,4.3667,4.0972,4.1065,1740100.0],["2004-10-20",4.1065,4.2552,3.995,4.2273,2093700.0],["2004-10-21",4.2366,4.7197,4.2273,4.7104,2591800.0],["2004-10-22",4.7662,4.8498,4.4782,4.4875,3771800.0],["2004-10-25",4.4875,4.9334,4.3667,4.887,2954700.0],["2004-10-26",4.8777,4.9799,4.5804,4.6175,3740600.0],["2004-10-27",4.376,4.6919,4.2552,4.5804,4346000.0],["2004-10-28",4.376,4.7104,4.3388,4.6454,3118800.0],["2004-10-29",4.6454,4.7011,4.5525,4.6268,1299500.0],["2004-11-01",4.5897,4.8033,4.5897,4.7197,1248600.0],["2004-11-02",4.6733,4.9799,4.6361,4.7848,2062200.0],["2004-11-03",5.0449,5.1099,4.794,4.8498,1665600.0],["2004-11-04",4.7476,4.9799,4.6547,4.9334,2014000.0],["2004-11-05",5.0356,5.2493,4.9892,5.1285,2413700.0],["2004-11-08",5.1471,5.2493,5.0635,5.1378,1108600.0],["2004-11-09",5.1006,5.1471,5.017,5.1192,1179800.0],["2004-11-10",5.1099,5.1657,5.017,5.017,1259200.0],["2004-11-11",5.017,5.0635,4.952,4.9706,1309000.0],["2004-11-12",4.952,5.017,4.8684,4.9334,2152800.0],["2004-11-15",4.9613,5.3143,4.7383,5.24,1794800.0],["2004-11-16",5.2586,5.3794,5.0728,5.2772,891000.0],["2004-11-17",5.4351,5.6581,5.305,5.5559,2170300.0],["2004-11-18",5.4723,5.528,5.1378,5.4816,1579100.0],["2004-11-19",5.5652,5.5652,5.1657,5.1843,1304200.0],["2004-11-22",5.1192,5.2679,5.0263,5.2679,1308900.0],["2004-11-23",5.3422,5.3422,5.0635,5.1006,841000.0],["2004-11-24",5.1099,5.4444,5.0635,5.305,1536200.0],["2004-11-26",5.3422,5.4165,5.2028,5.2028,351500.0],["2004-11-29",5.305,5.3422,5.1471,5.24,867200.0],["2004-11-30",5.24,5.3143,5.1099,5.1099,817300.0],["2004-12-01",5.2493,5.4351,5.1564,5.3887,1005800.0],["2004-12-02",5.3515,5.6767,5.3143,5.4723,2449300.0],["2004-12-03",5.8532,6.2713,5.7603,6.2248,5627300.0],["2004-12-06",6.1877,6.2248,5.9461,6.0855,2582600.0],["2004-12-07",6.1598,6.3177,5.7975,5.816,2540800.0],["2004-12-08",5.8067,5.8346,5.6302,5.686,1185000.0],["2004-12-09",5.5094,5.6953,5.2586,5.5373,1890200.0],["2004-12-10",5.528,5.7138,5.4444,5.6302,906000.0],["2004-12-13",5.5931,5.7138,5.5652,5.5652,772500.0],["2004-12-14",5.7045,5.9647,5.5838,5.7417,1553800.0],["2004-12-15",5.816,5.9461,5.7138,5.7417,2009200.0],["2004-12-16",5.7231,5.9926,5.686,5.7882,1380600.0],["2004-12-17",5.6581,5.816,5.6023,5.6302,954000.0],["2004-12-20",5.6953,5.8067,5.3608,5.5838,1603400.0],["2004-12-21",5.5652,5.7603,5.5559,5.6767,1140500.0],["2004-12-22",5.6953,6.039,5.5931,5.7324,1529500.0],["2004-12-23",5.8346,5.8346,5.6488,5.7231,1201600.0],["2004-12-27",5.7417,5.8067,5.686,5.7603,857700.0],["2004-12-28",5.7603,5.816,5.6674,5.7696,1303300.0],["2004-12-29",5.7417,6.1598,5.7417,6.1412,2991400.0],["2004-12-30",6.2063,6.2063,6.0019,6.1691,1493500.0],["2004-12-31",6.1133,6.262,6.1133,6.2063,1022600.0],["2005-01-03",6.3642,6.4106,5.9926,6.039,1666500.0],["2005-01-04",6.039,6.1041,5.5094,5.5559,2450100.0],["2005-01-05",5.5002,5.528,4.9334,5.175,4958700.0],["2005-01-06",5.2028,5.24,4.952,5.0728,3038800.0],["2005-01-07",5.1192,5.1936,4.8126,4.8591,1962500.0],["2005-01-10",4.8033,4.9148,4.6826,4.729,1851100.0],["2005-01-11",4.7104,4.729,4.4224,4.5711,2782500.0],["2005-01-12",4.6175,4.7104,4.4131,4.4967,1764200.0],["2005-01-13",4.4689,4.5432,4.3202,4.3853,1167800.0],["2005-01-14",4.2923,4.4224,4.0694,4.3667,4147000.0],["2005-01-18",4.4038,4.5339,4.2831,4.4503,1326500.0],["2005-01-19",4.441,4.5432,4.3388,4.3481,1580700.0],["2005-01-20",4.3016,4.3202,4.153,4.2273,1591500.0],["2005-01-21",4.2273,4.3388,4.1344,4.1809,1306800.0],["2005-01-24",4.1809,4.2645,3.9486,3.995,1418600.0],["2005-01-25",3.995,4.0694,3.9021,3.9579,828200.0],["2005-01-26",4.0322,4.0787,3.9021,4.0508,1296000.0],["2005-01-27",4.0787,4.1901,3.9858,4.0508,1513700.0],["2005-01-28",4.0879,4.1158,3.9672,3.995,1310000.0],["2005-01-31",4.0508,4.1623,4.0415,4.1158,1277200.0],["2005-02-01",4.1344,4.1809,4.0787,4.153,1552000.0],["2005-02-02",4.218,4.3481,4.1716,4.2831,1646900.0],["2005-02-03",4.2366,4.3109,4.0694,4.1809,1050800.0],["2005-02-04",4.1994,4.4596,4.1344,4.4224,1279000.0],["2005-02-07",4.506,4.5153,4.3016,4.3574,1089100.0],["2005-02-08",4.3016,4.4967,4.3016,4.4967,1238700.0],["2005-02-09",4.1344,4.1437,3.6141,3.6606,7320200.0],["2005-02-10",3.6977,3.7163,3.4655,3.5119,3308400.0],["2005-02-11",3.5398,3.9486,3.5119,3.8464,2711000.0],["2005-02-14",3.8743,3.9207,3.7999,3.865,1145900.0],["2005-02-15",3.8278,4.1158,3.8092,3.9486,2031400.0],["2005-02-16",3.9672,4.0229,3.8092,3.995,1755800.0],["2005-02-17",3.9486,4.0601,3.8557,3.8557,929000.0],["2005-02-18",3.9021,3.9579,3.7906,3.8557,519500.0],["2005-02-22",3.9672,4.0787,3.8278,3.93,1433600.0],["2005-02-23",3.93,4.0322,3.8557,3.9672,1128700.0],["2005-02-24",3.9486,4.0601,3.9114,4.0322,923400.0],["2005-02-25",4.0415,4.1344,3.995,4.0972,965100.0],["2005-02-28",4.0694,4.1901,3.9672,4.0601,1172900.0],["2005-03-01",4.1344,4.3202,4.1158,4.2273,1277200.0],["2005-03-02",4.2552,4.2831,4.1251,4.2366,1297500.0],["2005-03-03",4.2552,4.2923,4.0415,4.1251,1532400.0],["2005-03-04",4.1809,4.2366,3.995,4.1437,1713200.0],["2005-03-07",4.1901,4.4131,4.0972,4.376,3299800.0],["2005-03-08",4.3388,4.5804,4.3016,4.4689,2712700.0],["2005-03-09",4.5525,4.7569,4.5525,4.5711,6038300.0],["2005-03-10",4.5711,4.6082,3.9858,4.0415,5779900.0],["2005-03-11",4.0508,4.1716,3.9114,3.9672,2075000.0],["2005-03-14",4.0229,4.0694,3.9765,4.0322,1399900.0],["2005-03-15",4.0601,4.1158,3.7628,3.8743,1837500.0],["2005-03-16",3.865,3.8836,3.5955,3.7256,3025700.0],["2005-03-17",3.7349,3.9393,3.707,3.8836,1566000.0],["2005-03-18",3.9021,4.0136,3.8185,3.8557,1712400.0],["2005-03-21",3.9021,3.9207,3.8185,3.8371,746100.0],["2005-03-22",3.8557,3.995,3.7535,3.7628,958900.0],["2005-03-23",3.7628,3.8557,3.6792,3.6792,1587100.0],["2005-03-24",3.7256,3.8278,3.7163,3.7442,718900.0],["2005-03-28",3.7442,3.8557,3.707,3.7163,1048000.0],["2005-03-29",3.7163,3.7256,3.5398,3.5677,1274400.0],["2005-03-30",3.6048,3.6699,3.5305,3.6234,912500.0],["2005-03-31",3.6141,3.6792,3.5026,3.5862,1118900.0],["2005-04-01",3.577,3.6884,3.484,3.642,1830300.0],["2005-04-04",3.6977,3.7163,3.6234,3.6699,1141100.0],["2005-04-05",3.7442,3.865,3.6606,3.6884,1477300.0],["2005-04-06",3.7906,3.8185,3.7349,3.7535,927600.0],["2005-04-07",3.8092,3.9579,3.7628,3.9207,1000200.0],["2005-04-08",3.9114,3.9486,3.7628,3.7628,665400.0],["2005-04-11",3.8185,3.8464,3.707,3.7256,602300.0],["2005-04-12",3.7349,3.7535,3.5212,3.6234,1204500.0],["2005-04-13",3.6327,3.642,3.3633,3.4004,1608900.0],["2005-04-14",3.4283,3.5119,3.1031,3.1589,2303000.0],["2005-04-15",3.066,3.1682,2.8801,2.9266,4811200.0],["2005-04-18",3.0195,3.0288,2.843,2.8616,2811800.0],["2005-04-19",2.8801,3.2332,2.8709,3.1682,2534400.0],["2005-04-20",3.2889,3.4097,2.9916,3.0381,2128100.0],["2005-04-21",3.1124,3.3633,3.0381,3.3447,1434600.0],["2005-04-22",3.3075,3.4004,3.066,3.0753,1700700.0],["2005-04-25",3.196,3.2239,3.0845,3.1496,864400.0],["2005-04-26",3.1775,3.2704,3.1031,3.2332,885400.0],["2005-04-27",3.1682,3.2889,3.0938,3.2518,1009000.0],["2005-04-28",3.3075,3.3633,3.2146,3.2146,1547400.0],["2005-04-29",3.1589,3.2053,2.8616,3.0009,2132300.0],["2005-05-02",3.1124,3.2239,2.9266,2.9266,1418200.0],["2005-05-03",2.9731,3.0381,2.8801,2.908,1594100.0],["2005-05-04",2.9452,3.2889,2.9266,3.1867,3291400.0],["2005-05-05",2.9731,3.2239,2.7779,2.8616,4596100.0],["2005-05-06",2.9731,3.0845,2.8801,3.0195,1907800.0],["2005-05-09",2.9823,3.1589,2.9731,3.0288,1506100.0],["2005-05-10",3.0753,3.2425,3.0195,3.0845,1571300.0],["2005-05-11",3.0938,3.1496,3.0009,3.0753,1354100.0],["2005-05-12",3.0938,3.1217,2.8523,2.8616,4698000.0],["2005-05-13",2.7965,2.8894,2.6665,2.7315,6256300.0],["2005-05-16",2.8244,2.8801,2.6665,2.8337,1564600.0],["2005-05-17",2.8616,2.8616,2.6943,2.7594,4135500.0],["2005-05-18",2.7779,2.9266,2.7129,2.9173,2539600.0],["2005-05-19",2.8987,3.0381,2.8801,3.0102,1516300.0],["2005-05-20",3.0381,3.066,2.9173,3.0195,1203000.0],["2005-05-23",3.0567,3.0938,2.9638,3.0195,2278600.0],["2005-05-24",3.066,3.0938,2.9359,3.066,918400.0],["2005-05-25",3.0753,3.1031,2.9731,3.0102,797800.0],["2005-05-26",3.0195,3.2053,3.0102,3.1589,1979400.0],["2005-05-27",3.1775,3.3354,3.1589,3.3075,2694100.0],["2005-05-31",3.2982,3.4004,3.2332,3.3075,3425900.0],["2005-06-01",3.2611,3.484,3.2239,3.484,2390600.0],["2005-06-02",3.4748,4.1344,3.4376,4.1344,6085800.0],["2005-06-03",4.1251,4.4967,4.0601,4.2831,5503400.0],["2005-06-06",4.2738,4.3853,4.1251,4.2645,1908800.0],["2005-06-07",4.2552,4.5432,4.2273,4.3945,3146200.0],["2005-06-08",4.4038,4.5339,4.3481,4.4503,2573300.0],["2005-06-09",4.4131,4.5432,4.3667,4.5153,1359200.0],["2005-06-10",4.4967,4.6547,4.441,4.6175,2338900.0],["2005-06-13",4.6268,4.8312,4.5989,4.7011,3313900.0],["2005-06-14",4.7104,4.729,4.5525,4.6454,3006200.0],["2005-06-15",4.6175,4.7104,4.4131,4.6454,4258000.0],["2005-06-16",4.6733,4.7848,4.6268,4.6454,2984700.0],["2005-06-17",4.6361,4.7848,4.5897,4.6454,1625000.0],["2005-06-20",4.6361,4.6826,4.5432,4.6082,1383700.0],["2005-06-21",4.6454,4.6826,4.5153,4.5339,1238800.0],["2005-06-22",4.5525,4.6454,4.4967,4.5153,2070300.0],["2005-06-23",4.5153,4.5711,4.376,4.4967,2539900.0],["2005-06-24",4.506,4.506,4.0415,4.2738,7628600.0],["2005-06-27",4.2273,4.3481,4.1344,4.2273,2837300.0],["2005-06-28",4.2552,4.3574,4.2366,4.2923,1338000.0],["2005-06-29",4.2645,4.3295,4.1809,4.2366,802500.0],["2005-06-30",4.218,4.2923,4.1716,4.2087,927500.0],["2005-07-01",4.2087,4.3109,4.1344,4.1994,673600.0],["2005-07-05",4.1716,4.4317,4.1065,4.4224,2975900.0],["2005-07-06",4.3481,4.4596,4.3109,4.3481,2206500.0],["2005-07-07",4.1901,4.4131,4.1809,4.3667,1093600.0],["2005-07-08",4.3574,4.6175,4.2923,4.5804,1996900.0],["2005-07-11",4.6268,4.8777,4.6082,4.7755,3015100.0],["2005-07-12",4.7662,4.8591,4.664,4.8219,1151900.0],["2005-07-13",4.8219,4.8312,4.664,4.7848,1268600.0],["2005-07-14",4.8312,5.1564,4.8126,5.0728,3183800.0],["2005-07-15",5.0263,5.1564,4.8777,5.1099,1379400.0],["2005-07-18",5.0263,5.1099,4.887,5.0635,1091300.0],["2005-07-19",5.0635,5.2493,5.017,5.1843,1179300.0],["2005-07-20",5.1099,5.3422,4.952,5.2679,1751700.0],["2005-07-21",5.2772,5.398,5.1378,5.2028,1846000.0],["2005-07-22",5.2679,5.3422,5.2028,5.3236,1373800.0],["2005-07-25",5.2958,5.4723,5.2214,5.3329,1371000.0],["2005-07-26",5.463,5.6302,5.4165,5.5745,3313200.0],["2005-07-27",5.5466,5.686,5.3794,5.4072,2413300.0],["2005-07-28",4.7569,4.8219,4.3388,4.4131,14243600.0],["2005-07-29",4.4131,4.4131,4.0879,4.3295,5495600.0],["2005-08-01",4.3109,4.6268,4.3109,4.5711,2564200.0],["2005-08-02",4.6268,4.664,4.5339,4.6175,1576900.0],["2005-08-03",4.5804,4.6919,4.4967,4.5804,1256900.0],["2005-08-04",4.5804,4.6082,4.4782,4.5246,1251600.0],["2005-08-05",4.4967,4.6268,4.4131,4.5618,990800.0],["2005-08-08",4.5804,4.6547,4.5339,4.6268,1749900.0],["2005-08-09",4.664,4.7569,4.5804,4.7104,952500.0],["2005-08-10",4.7383,4.9427,4.729,4.8312,1842700.0],["2005-08-11",4.8498,5.0263,4.8219,5.017,1520100.0],["2005-08-12",5.0263,5.0263,4.8219,4.8405,1855200.0],["2005-08-15",4.8219,4.9148,4.7662,4.8591,1396900.0],["2005-08-16",4.8219,4.8684,4.7662,4.8126,1149900.0],["2005-08-17",4.8405,4.9706,4.8219,4.9334,901200.0],["2005-08-18",4.9148,4.9984,4.7848,4.8219,1118000.0],["2005-08-19",4.794,4.9706,4.7662,4.8498,689500.0],["2005-08-22",4.6826,5.0356,4.6733,4.9334,1775800.0],["2005-08-23",4.9148,4.952,4.729,4.7383,1201500.0],["2005-08-24",4.5246,4.9427,4.4596,4.6733,3176600.0],["2005-08-25",4.664,4.7476,4.6454,4.7104,642200.0],["2005-08-26",4.6919,4.7848,4.5804,4.5804,1628100.0],["2005-08-29",4.5153,4.7011,4.506,4.5804,910600.0],["2005-08-30",4.5339,4.6826,4.4875,4.5618,1024800.0],["2005-08-31",4.5804,4.7383,4.5618,4.7383,1254200.0],["2005-09-01",4.7662,4.8033,4.5246,4.5525,1440700.0],["2005-09-02",4.5525,4.6268,4.5153,4.5989,818700.0],["2005-09-06",4.6175,4.7383,4.5804,4.6733,762400.0],["2005-09-07",4.6733,4.7848,4.6454,4.7104,1191400.0],["2005-09-08",4.6826,4.9984,4.6826,4.9799,1782200.0],["2005-09-09",5.0728,5.3887,5.0263,5.1564,2551400.0],["2005-09-12",5.1936,5.1936,4.9334,5.017,2362200.0],["2005-09-13",4.8591,5.1006,4.8591,5.0356,1215700.0],["2005-09-14",5.017,5.1099,4.8684,4.8684,1408700.0],["2005-09-15",4.8684,4.9799,4.6361,4.6826,1856900.0],["2005-09-16",4.6919,4.7476,4.4875,4.5525,2458800.0],["2005-09-19",4.5618,4.664,4.3388,4.4038,1350800.0],["2005-09-20",4.4038,4.664,4.4038,4.4967,1684300.0],["2005-09-21",4.4967,4.5525,4.2366,4.3109,2597900.0],["2005-09-22",4.3295,4.3388,4.0415,4.1623,2116500.0],["2005-09-23",4.1623,4.218,3.9486,4.0322,2207300.0],["2005-09-26",4.0322,4.1344,3.9393,3.995,1115100.0],["2005-09-27",3.995,4.0136,3.7906,3.8464,1620800.0],["2005-09-28",3.8836,3.9486,3.7999,3.8928,1604900.0],["2005-09-29",3.8836,4.1158,3.8743,4.0879,1041300.0],["2005-09-30",4.0879,4.1344,4.0322,4.0508,1018500.0],["2005-10-03",4.0787,4.1809,4.0415,4.1716,1138600.0],["2005-10-04",4.1623,4.2273,4.0694,4.0879,1057600.0],["2005-10-05",4.0508,4.1158,3.865,3.8836,1044000.0],["2005-10-06",3.8928,3.995,3.7163,3.7814,1275000.0],["2005-10-07",3.8092,3.8836,3.7442,3.7999,2691000.0],["2005-10-10",3.7814,3.8928,3.7814,3.8092,1442000.0],["2005-10-11",3.8278,3.8928,3.4562,3.5119,2904500.0],["2005-10-12",3.4933,3.5119,3.3447,3.4004,2643000.0],["2005-10-13",3.419,3.5398,3.3168,3.5212,1355400.0],["2005-10-14",3.5491,3.6884,3.4748,3.5677,1164300.0],["2005-10-17",3.5677,3.6884,3.5026,3.6234,968000.0],["2005-10-18",3.6048,3.6977,3.5398,3.6977,1176000.0],["2005-10-19",3.6699,3.7628,3.5955,3.7442,1430500.0],["2005-10-20",3.7535,3.8928,3.7349,3.7906,1030000.0],["2005-10-21",3.7906,3.9765,3.7814,3.93,1275700.0],["2005-10-24",3.93,4.1437,3.9114,4.1437,1760900.0],["2005-10-25",4.1437,4.3202,4.1344,4.2552,1820300.0],["2005-10-26",4.2738,4.3202,3.995,4.0601,2029400.0],["2005-10-27",4.5618,4.8777,4.5153,4.6454,10065200.0],["2005-10-28",4.6361,5.1192,4.5711,4.7755,3682900.0],["2005-10-31",4.8219,4.9334,4.794,4.9055,1766300.0],["2005-11-01",4.887,5.0635,4.7848,5.0263,2114500.0],["2005-11-02",5.0077,5.1192,4.9613,5.1099,1969000.0],["2005-11-03",5.1471,5.3329,5.1006,5.2772,1961500.0],["2005-11-04",5.2586,5.4723,5.175,5.3236,2079500.0],["2005-11-07",5.4165,5.5001,5.3422,5.3887,1860600.0],["2005-11-08",5.4444,5.4816,5.2493,5.3329,1453200.0],["2005-11-09",5.3608,5.463,5.2028,5.4165,1716500.0],["2005-11-10",5.4351,5.4816,5.2307,5.3329,1628800.0],["2005-11-11",5.3329,5.4351,5.3143,5.3329,1159300.0],["2005-11-14",5.3422,5.4258,5.2307,5.2493,1970700.0],["2005-11-15",5.2865,5.3143,5.2121,5.2772,1107200.0],["2005-11-16",5.2493,5.3608,5.2028,5.2586,1579600.0],["2005-11-17",5.2958,5.5559,5.2493,5.4351,2661000.0],["2005-11-18",5.5094,5.9461,5.463,5.7603,3201800.0],["2005-11-21",5.7603,6.0019,5.6674,5.8346,2028300.0],["2005-11-22",5.8067,5.9089,5.6767,5.7231,1542500.0],["2005-11-23",5.6488,5.8346,5.6209,5.7045,700400.0],["2005-11-25",5.686,5.8346,5.6674,5.7975,265900.0],["2005-11-28",5.7975,5.8532,5.6674,5.7231,1319500.0],["2005-11-29",5.7417,5.9833,5.6023,5.6209,1160400.0],["2005-11-30",5.6395,5.8253,5.6395,5.7603,1181200.0],["2005-12-01",5.8067,6.3642,5.8067,6.0855,3098100.0],["2005-12-02",6.1784,6.4943,6.1041,6.1598,3396900.0],["2005-12-05",6.1598,6.2248,5.8904,5.974,1830700.0],["2005-12-06",6.0019,6.2248,6.0019,6.0297,1273600.0],["2005-12-07",6.0948,6.0948,5.8067,5.8346,1762300.0],["2005-12-08",5.8346,5.9275,5.6116,5.6581,2514000.0],["2005-12-09",5.6302,5.8904,5.5745,5.7789,1891900.0],["2005-12-12",5.7882,5.8346,5.751,5.7975,1088900.0],["2005-12-13",5.7882,5.9368,5.6767,5.8346,1658100.0],["2005-12-14",5.8346,5.9182,5.7045,5.8811,2210600.0],["2005-12-15",5.8346,5.9554,5.7138,5.7603,1667200.0],["2005-12-16",5.4351,5.5838,5.1843,5.2772,6537000.0],["2005-12-19",5.2772,5.3887,5.1657,5.2121,2993000.0],["2005-12-20",5.8904,5.974,5.5745,5.7417,4910300.0],["2005-12-21",5.751,5.974,5.7417,5.8904,2465800.0],["2005-12-22",5.8904,5.9182,5.7138,5.7417,1679700.0],["2005-12-23",5.7417,5.751,5.5373,5.5838,1823600.0],["2005-12-27",5.5559,5.5745,5.4351,5.4351,1636400.0],["2005-12-28",5.4444,5.4816,5.3515,5.4258,2194600.0],["2005-12-29",5.398,5.398,5.2214,5.2307,2072200.0],["2005-12-30",5.2307,5.3329,5.0263,5.2028,2847800.0],["2006-01-03",5.2586,5.2772,5.0542,5.1657,2642100.0],["2006-01-04",5.2028,5.2214,5.1285,5.1564,1509400.0],["2006-01-05",5.1936,5.4165,5.1378,5.3794,4709800.0],["2006-01-06",5.4444,5.4723,5.305,5.3329,1731000.0],["2006-01-09",5.3422,5.3887,5.2679,5.2865,1440100.0],["2006-01-10",5.2493,5.3236,5.2028,5.2958,1019100.0],["2006-01-11",5.305,5.3329,5.1564,5.2493,1227800.0],["2006-01-12",5.2307,5.2772,5.1099,5.1471,1447000.0],["2006-01-13",5.1006,5.1378,4.9706,5.0263,989900.0],["2006-01-17",4.9613,5.0263,4.8962,4.9613,864500.0],["2006-01-18",4.7848,4.887,4.7011,4.8126,1986500.0],["2006-01-19",4.8962,5.0914,4.7941,5.0728,1676600.0],["2006-01-20",5.0914,5.1006,4.7197,4.729,2443500.0],["2006-01-23",4.7104,4.8033,4.6361,4.7476,1701300.0],["2006-01-24",4.7848,4.9613,4.7569,4.887,2403000.0],["2006-01-25",4.9055,4.9613,4.7197,4.7755,1646400.0],["2006-01-26",5.0728,5.3143,5.0356,5.2772,3931700.0],["2006-01-27",5.2772,5.3515,5.1843,5.2958,1344800.0],["2006-01-30",5.3236,5.3422,5.1192,5.1378,1146300.0],["2006-01-31",5.1099,5.2493,5.0356,5.2307,1217000.0],["2006-02-01",5.2028,5.3887,5.017,5.3887,1782200.0],["2006-02-02",5.3329,5.463,5.1378,5.1471,2264000.0],["2006-02-03",5.1285,5.1843,5.0356,5.1564,1746000.0],["2006-02-06",5.1657,5.3701,5.1099,5.3608,2422100.0],["2006-02-07",5.3794,5.5931,5.3608,5.4537,3694000.0],["2006-02-08",5.528,5.6674,5.2958,5.3515,5708800.0],["2006-02-09",6.615,6.9495,6.3456,6.3549,18881300.0],["2006-02-10",6.2806,6.485,6.0948,6.3177,5677500.0],["2006-02-13",6.3177,6.5872,6.1784,6.5036,6499800.0],["2006-02-14",6.5036,6.773,6.5036,6.6058,5785000.0],["2006-02-15",6.6894,7.0982,6.6615,7.0982,6025200.0],["2006-02-16",7.1632,7.5255,7.1539,7.507,9358400.0],["2006-02-17",7.5441,7.5999,7.3304,7.349,4193000.0],["2006-02-21",7.3119,7.3862,7.0889,7.2468,3047200.0],["2006-02-22",7.1725,7.8879,7.1632,7.8786,6926500.0],["2006-02-23",7.8414,8.436,7.8136,8.371,8666100.0],["2006-02-24",8.3153,8.3617,8.0923,8.2688,2541900.0],["2006-02-27",8.2038,8.4732,8.1759,8.2316,2936100.0],["2006-02-28",8.1945,8.371,8.083,8.2502,3513800.0],["2006-03-01",8.2595,9.0307,8.2595,9.0028,4629700.0],["2006-03-02",8.8727,9.0121,8.7241,8.8541,3503900.0],["2006-03-03",8.7333,9.2908,8.6869,9.0492,4984200.0],["2006-03-06",8.9656,9.0771,8.436,8.6033,3771600.0],["2006-03-07",8.3989,8.4082,7.9994,8.083,4117200.0],["2006-03-08",7.9901,8.1573,7.7671,7.9715,4487300.0],["2006-03-09",8.018,8.306,7.8879,7.8972,3491000.0],["2006-03-10",7.9158,8.0551,7.8136,7.8879,2299200.0],["2006-03-13",7.9901,8.1573,7.9158,7.925,2237900.0],["2006-03-14",7.9901,8.083,7.8321,8.0272,2245200.0],["2006-03-15",8.1016,8.3153,8.083,8.3153,1672800.0],["2006-03-16",8.2224,8.2874,6.9402,7.0982,10919400.0],["2006-03-17",7.2375,7.2375,6.8009,6.9681,7775400.0],["2006-03-20",7.0146,7.2189,6.9216,7.0796,2531600.0],["2006-03-21",7.0982,7.3026,6.6429,7.0982,5830700.0],["2006-03-22",7.0889,7.3955,7.0331,7.3026,3417700.0],["2006-03-23",7.2654,7.7485,7.2004,7.5906,4308200.0],["2006-03-24",7.6463,7.8972,7.5534,7.7299,3306100.0],["2006-03-27",7.7299,7.9065,7.6928,7.8321,2667500.0],["2006-03-28",7.8321,8.083,7.795,7.8414,3016800.0],["2006-03-29",7.8972,8.306,7.8414,8.2595,3100500.0],["2006-03-30",8.2688,8.5382,8.2131,8.371,3467700.0],["2006-03-31",8.3246,8.4546,7.8786,8.0272,4768700.0],["2006-04-03",8.083,8.7148,8.083,8.529,4260300.0],["2006-04-04",8.5289,8.6219,8.371,8.4175,2283700.0],["2006-04-05",8.3803,8.594,8.2409,8.4825,2188800.0],["2006-04-06",8.4546,8.6497,8.4546,8.6497,2168400.0],["2006-04-07",8.6683,9.0121,8.5475,8.6126,2330400.0],["2006-04-10",8.5382,8.5475,8.0644,8.1573,3778700.0],["2006-04-11",8.1573,8.4175,8.018,8.1852,3427400.0],["2006-04-12",8.1387,8.2874,8.0458,8.0923,1711200.0],["2006-04-13",8.1109,8.5011,8.083,8.5011,1929100.0],["2006-04-17",8.4453,8.6033,8.3431,8.5197,4081100.0],["2006-04-18",8.4639,9.3558,8.2874,9.2908,13922600.0],["2006-04-19",9.2908,10.0712,8.7148,9.9411,13628300.0],["2006-04-20",9.9319,10.1641,9.616,9.7646,5059300.0],["2006-04-21",9.8111,9.9319,9.3465,9.6253,3637300.0],["2006-04-24",9.5788,9.8111,9.4023,9.6346,2831200.0],["2006-04-25",9.7089,10.0248,9.681,9.9226,3207800.0],["2006-04-26",9.904,10.3871,9.8111,10.2663,8639000.0],["2006-04-27",11.502,12.1617,11.149,11.567,17723100.0],["2006-04-28",11.0003,11.4741,10.7866,11.2326,4968500.0],["2006-05-01",11.1304,11.5949,11.1025,11.1582,4089200.0],["2006-05-02",11.1768,11.5113,11.1582,11.3348,2386300.0],["2006-05-03",11.214,11.6135,11.2047,11.6042,2946300.0],["2006-05-04",11.6042,12.078,11.6042,11.9573,2854800.0],["2006-05-05",12.0595,12.1245,11.6785,11.8179,3073400.0],["2006-05-08",11.7993,12.0223,11.7529,11.8829,2240000.0],["2006-05-09",11.8179,11.8458,11.4277,11.5577,3483300.0],["2006-05-10",10.9631,11.3162,10.9538,11.1211,6604700.0],["2006-05-11",11.1582,11.1582,10.3778,10.4243,6966400.0],["2006-05-12",10.1734,10.3685,9.8575,10.0526,9672400.0],["2006-05-15",9.6346,9.9412,9.3558,9.4952,7676700.0],["2006-05-16",9.4766,9.7089,9.105,9.3837,4919200.0],["2006-05-17",9.235,9.6067,9.2072,9.4673,4629000.0],["2006-05-18",9.5231,9.7739,8.8913,8.9656,6053500.0],["2006-05-19",9.0214,9.2815,8.7241,9.105,6745500.0],["2006-05-22",8.8541,9.0678,8.6311,8.817,4886500.0],["2006-05-23",8.9656,9.4766,8.817,8.882,5126500.0],["2006-05-24",8.8727,9.2443,8.2502,8.5475,7323200.0],["2006-05-25",8.6497,8.9006,8.5011,8.7798,6165400.0],["2006-05-26",8.7984,9.1236,8.7148,8.7705,2872500.0],["2006-05-30",8.6311,8.7984,8.5382,8.6683,2583300.0],["2006-05-31",8.6497,8.8727,8.5475,8.8355,2927100.0],["2006-06-01",8.882,9.5324,8.882,9.4859,5059000.0],["2006-06-02",9.6903,10.0341,9.1514,9.2072,4576600.0],["2006-06-05",9.2072,9.4209,8.6497,8.6683,3405700.0],["2006-06-06",8.7241,9.0771,8.5475,8.8727,4020100.0],["2006-06-07",8.947,9.0771,8.5011,8.5197,3217500.0],["2006-06-08",8.3431,8.5754,7.8972,8.2316,6828600.0],["2006-06-09",8.3896,8.4546,7.925,8.0923,3201100.0],["2006-06-12",8.0737,8.1852,7.7764,7.8228,3461100.0],["2006-06-13",7.7578,7.9436,7.5163,7.7114,4144000.0],["2006-06-14",7.7021,8.0365,7.6928,7.9715,2936400.0],["2006-06-15",8.1016,8.5475,8.0365,8.4918,3365700.0],["2006-06-16",8.5382,8.7519,8.3803,8.529,4520900.0],["2006-06-19",8.5289,8.6311,8.3431,8.3803,3252200.0],["2006-06-20",8.3246,8.5568,8.2502,8.3989,2630800.0],["2006-06-21",8.3896,8.817,8.3338,8.7705,3503900.0],["2006-06-22",8.7798,8.8913,8.6219,8.7519,2242900.0],["2006-06-23",8.7519,8.7705,8.371,8.4639,2442200.0],["2006-06-26",8.5197,8.7241,8.4175,8.6683,2068300.0],["2006-06-27",8.6219,8.6869,8.3617,8.4639,2412700.0],["2006-06-28",8.5104,8.5382,8.0644,8.2874,2991500.0],["2006-06-29",8.2874,8.659,8.1759,8.5847,4136300.0],["2006-06-30",8.6033,8.9842,8.5382,8.7891,4682300.0],["2006-07-03",8.7891,9.2722,8.7612,9.2443,1661700.0],["2006-07-05",9.1607,9.1607,8.4639,8.5382,4710200.0],["2006-07-06",8.5197,8.6404,8.2967,8.4546,2607700.0],["2006-07-07",8.4082,8.436,7.9715,8.0923,4733100.0],["2006-07-10",8.0737,8.2316,7.507,7.6185,4346800.0],["2006-07-11",7.5163,7.7299,7.284,7.6277,5859500.0],["2006-07-12",7.5255,7.5906,7.1725,7.2561,3451200.0],["2006-07-13",7.0424,7.2747,6.8566,6.9124,5340300.0],["2006-07-14",6.9031,6.9681,6.5686,6.8845,7427700.0],["2006-07-17",6.8287,7.061,6.5686,6.5965,3902200.0],["2006-07-18",6.6336,6.8009,6.2155,6.5221,7068000.0],["2006-07-19",6.5036,7.0053,6.5036,6.8659,4352700.0],["2006-07-20",6.8102,7.0238,6.3084,6.327,5819900.0],["2006-07-21",6.3084,6.4106,6.0576,6.2434,7662600.0],["2006-07-24",6.3084,6.5779,6.2899,6.4292,3132100.0],["2006-07-25",6.615,6.6894,6.4664,6.5221,5072800.0],["2006-07-26",6.4571,7.2468,6.4292,6.9774,10533200.0],["2006-07-27",6.327,6.3642,5.5559,5.8067,22879100.0],["2006-07-28",5.816,5.9554,5.7603,5.9275,4619700.0],["2006-07-31",5.8997,5.9182,5.7045,5.7417,3729500.0],["2006-08-01",5.751,5.7696,5.5094,5.5559,4708400.0],["2006-08-02",5.5466,5.7045,5.5187,5.6488,2829900.0],["2006-08-03",5.528,5.7696,5.3887,5.7417,6994900.0],["2006-08-04",5.8532,5.9182,5.4909,5.6209,3346100.0],["2006-08-07",5.5559,5.6488,5.4723,5.528,4117800.0],["2006-08-08",5.5373,5.6116,5.4072,5.4072,4029800.0],["2006-08-09",5.398,5.4537,5.1006,5.1285,8662400.0],["2006-08-10",5.0728,5.4351,5.0728,5.3887,5758100.0],["2006-08-11",5.3422,5.3515,5.1471,5.1936,2145300.0],["2006-08-14",5.2586,5.305,5.1099,5.2586,2792300.0],["2006-08-15",5.0635,5.2121,4.8312,4.9334,7632600.0],["2006-08-16",4.9148,5.4351,4.8591,5.2865,7107100.0],["2006-08-17",5.1564,5.5652,5.0356,5.3608,6225300.0],["2006-08-18",5.3701,5.3701,5.0728,5.2493,4549500.0],["2006-08-21",5.1564,5.1657,4.9241,5.0077,3153800.0],["2006-08-22",4.9706,5.175,4.9706,5.0263,2753200.0],["2006-08-23",5.0356,5.0728,4.794,4.8684,3938100.0],["2006-08-24",4.8498,4.9241,4.7476,4.8498,2650300.0],["2006-08-25",4.794,4.9613,4.7662,4.9241,1604900.0],["2006-08-28",4.952,5.1285,4.952,5.0263,1578300.0],["2006-08-29",5.0635,5.3422,5.0449,5.1099,2988300.0],["2006-08-30",5.1378,5.3143,5.0263,5.2121,2365300.0],["2006-08-31",5.2493,5.4444,5.2493,5.2679,2253900.0],["2006-09-01",5.2958,5.3701,5.1099,5.1843,1878900.0],["2006-09-05",5.2307,5.6488,5.1099,5.463,3973300.0],["2006-09-06",5.4258,5.4258,5.2586,5.305,4135900.0],["2006-09-07",5.2772,5.3422,5.0542,5.1564,2669300.0],["2006-09-08",5.2121,5.2679,4.9427,5.0356,3093500.0],["2006-09-11",4.9241,5.0077,4.8498,4.887,3530600.0],["2006-09-12",4.8962,5.0914,4.8777,5.017,3081500.0],["2006-09-13",5.017,5.3608,4.9706,5.2865,4775300.0],["2006-09-14",5.305,5.4351,5.2028,5.3143,2539100.0],["2006-09-15",5.2214,5.463,5.0635,5.4258,6088100.0],["2006-09-18",5.463,5.7138,5.4351,5.5094,3753200.0],["2006-09-19",5.5931,5.6116,5.2028,5.3887,2723900.0],["2006-09-20",5.463,5.5652,5.3701,5.4816,1930500.0],["2006-09-21",5.4816,5.5745,5.2214,5.24,3737200.0],["2006-09-22",5.2028,5.2958,5.1099,5.175,1645700.0],["2006-09-25",5.24,5.4816,5.1657,5.4258,3056300.0],["2006-09-26",5.4351,5.6023,5.0635,5.1564,6863200.0],["2006-09-27",5.1099,5.2307,4.2831,4.7476,16542300.0],["2006-09-28",4.6547,5.175,4.4875,5.1006,15563500.0],["2006-09-29",5.1285,5.1285,4.7569,4.7848,5710700.0],["2006-10-02",4.8498,4.9427,4.7662,4.7941,2628800.0],["2006-10-03",4.7848,4.9613,4.6082,4.9241,4414300.0],["2006-10-04",4.9427,5.1843,4.887,5.1564,3941900.0],["2006-10-05",5.2028,5.305,5.1378,5.2679,2960400.0],["2006-10-06",5.017,5.017,4.5711,4.6919,8861800.0],["2006-10-09",6.1598,6.3828,5.9461,6.2806,20537700.0],["2006-10-10",6.2713,6.3084,6.1041,6.2341,5587700.0],["2006-10-11",6.2248,6.55,6.1319,6.3735,5937200.0],["2006-10-12",6.6429,6.8752,6.4292,6.6243,7850900.0],["2006-10-13",6.6894,6.7823,6.5965,6.7451,3467000.0],["2006-10-16",6.8194,6.8194,6.6894,6.7451,2289200.0],["2006-10-17",6.6894,6.8752,6.5407,6.8473,3313800.0],["2006-10-18",6.8659,6.8659,6.5407,6.615,5267600.0],["2006-10-19",6.5965,6.773,6.4478,6.5965,3174900.0],["2006-10-20",6.615,6.6615,6.3642,6.4106,2245600.0],["2006-10-23",6.4106,6.4757,6.197,6.3456,2519700.0],["2006-10-24",6.3456,6.4199,6.1598,6.2155,2105700.0],["2006-10-25",6.197,6.4292,6.1784,6.2248,2128700.0],["2006-10-26",6.2806,6.4478,6.1691,6.3456,2476600.0],["2006-10-27",6.3456,6.4014,6.1784,6.262,2594800.0],["2006-10-30",6.2434,6.4943,6.0576,6.3177,3966000.0],["2006-10-31",6.3363,6.5128,6.327,6.4199,1942700.0],["2006-11-01",6.4571,6.5036,6.2063,6.2248,1818000.0],["2006-11-02",6.1133,6.2527,6.0669,6.2063,2727900.0],["2006-11-03",6.2248,6.2713,6.1691,6.2527,1664200.0],["2006-11-06",6.2899,6.5779,6.2806,6.5686,2130600.0],["2006-11-07",6.5965,6.773,6.5593,6.7358,3765600.0],["2006-11-08",6.7823,7.0517,6.708,6.9588,7741400.0],["2006-11-09",7.7114,8.0737,7.6649,7.7392,16159700.0],["2006-11-10",7.6928,7.9436,7.5906,7.9065,4004100.0],["2006-11-13",7.8693,8.3338,7.8414,8.2224,5287900.0],["2006-11-14",8.2502,8.6126,8.1202,8.5568,5220700.0],["2006-11-15",8.594,9.0028,8.5754,8.6776,5772500.0],["2006-11-16",8.7148,9.0399,8.6869,9.0028,7502700.0],["2006-11-17",8.9842,9.0307,8.7612,8.9842,4010400.0],["2006-11-20",8.9842,9.2258,8.7798,9.2165,3477800.0],["2006-11-21",9.1607,9.2165,8.9656,9.1514,2936800.0],["2006-11-22",9.1328,9.2165,9.0585,9.1886,1516400.0],["2006-11-24",9.1236,9.6346,9.0957,9.5974,1939900.0],["2006-11-27",9.6067,9.7089,9.0957,9.2536,4695800.0],["2006-11-28",9.1514,9.4302,9.0864,9.393,5357000.0],["2006-11-29",9.5324,9.746,9.2443,9.3651,4853900.0],["2006-11-30",9.2908,9.7553,9.2908,9.5045,4719900.0],["2006-12-01",9.5509,9.5509,8.7798,9.17,6696800.0],["2006-12-04",9.17,9.5138,9.1143,9.3837,3584900.0],["2006-12-05",9.4394,9.6624,9.3651,9.4766,3075700.0],["2006-12-06",9.4766,9.7368,9.4302,9.6903,2554800.0],["2006-12-07",9.7368,9.9226,9.4673,9.5788,3619800.0],["2006-12-08",9.5324,9.6624,9.2351,9.5974,4046600.0],["2006-12-11",9.5695,9.616,9.2072,9.2908,3143400.0],["2006-12-12",9.235,9.3651,8.8913,9.0307,4241600.0],["2006-12-13",9.1328,9.1886,8.7705,8.8355,3296400.0],["2006-12-14",8.8263,9.1979,8.8263,9.1143,2880400.0],["2006-12-15",9.1607,9.2629,9.105,9.1329,2481400.0],["2006-12-18",9.1514,9.3001,8.8727,8.9099,2050200.0],["2006-12-19",8.9006,9.1886,8.6311,9.0492,3055100.0],["2006-12-20",9.0399,9.2258,8.9935,9.0771,1383400.0],["2006-12-21",9.105,9.1421,8.6497,8.7241,1748400.0],["2006-12-22",8.7148,8.8541,8.659,8.7055,852800.0],["2006-12-26",8.6404,8.8541,8.6404,8.7891,912500.0],["2006-12-27",8.8634,8.9656,8.7984,8.882,727400.0],["2006-12-28",8.8263,8.9563,8.8263,8.8448,797900.0],["2006-12-29",8.882,8.9842,8.6311,8.6776,1427000.0],["2007-01-03",8.7148,9.3558,8.7148,9.1886,4055500.0],["2007-01-04",9.1979,9.3187,9.0307,9.2722,2221500.0],["2007-01-05",9.2258,9.2443,8.9099,9.1143,3054300.0],["2007-01-08",9.1329,9.5602,9.0585,9.4952,3353900.0],["2007-01-09",9.4766,9.7553,9.3744,9.681,2923500.0],["2007-01-10",9.616,9.8482,9.5231,9.8482,2950300.0],["2007-01-11",9.9412,11.149,9.7832,10.4986,11869400.0],["2007-01-12",10.4986,10.5729,10.3128,10.48,3508400.0],["2007-01-16",10.4707,10.5915,10.3128,10.3964,2577000.0],["2007-01-17",10.3314,10.3778,10.0062,10.0248,3354600.0],["2007-01-18",9.9969,9.9969,9.458,9.6067,4154800.0],["2007-01-19",9.5788,9.7553,9.4116,9.5602,2426700.0],["2007-01-22",9.6253,9.7368,9.4302,9.5416,2200900.0],["2007-01-23",9.5138,9.7368,9.3837,9.4859,1666800.0],["2007-01-24",9.5231,9.8854,9.4952,9.7925,2545800.0],["2007-01-25",9.8482,10.1363,9.5695,9.6996,2559500.0],["2007-01-26",9.7089,9.9411,9.5416,9.8111,2352700.0],["2007-01-29",9.7832,9.8761,9.6624,9.7832,2875800.0],["2007-01-30",9.7832,9.8947,9.7089,9.8297,1419600.0],["2007-01-31",9.7739,9.8668,9.6438,9.7832,2627500.0],["2007-02-01",9.8482,10.1084,9.839,10.0619,1982500.0],["2007-02-02",10.0619,10.3871,9.8761,10.2663,3205400.0],["2007-02-05",10.2292,10.7587,10.2199,10.6287,4307200.0],["2007-02-06",10.8145,10.8145,10.2663,10.5265,4256200.0],["2007-02-07",10.638,11.1861,10.5915,11.1118,6580900.0],["2007-02-08",10.9353,10.9631,9.9412,10.4336,8814400.0],["2007-02-09",10.4336,10.6844,10.1641,10.3778,3816600.0],["2007-02-12",10.415,10.4893,10.2013,10.2199,4742700.0],["2007-02-13",10.2849,10.6101,10.2385,10.5543,2293000.0],["2007-02-14",10.6008,11.1304,10.5172,10.926,4576600.0],["2007-02-15",10.8795,11.0839,10.8702,11.0003,2486300.0],["2007-02-16",11.0003,11.0003,10.8145,10.9817,1701500.0],["2007-02-20",10.9167,11.149,10.768,11.149,2464000.0],["2007-02-21",11.0746,11.149,10.8981,11.1397,1563600.0],["2007-02-22",11.149,11.2883,10.9817,11.214,2373300.0],["2007-02-23",11.2419,11.279,11.1118,11.1954,2855100.0],["2007-02-26",11.2604,11.2883,11.1118,11.1768,2676400.0],["2007-02-27",10.7216,10.7773,10.2942,10.2942,3544700.0],["2007-02-28",10.3871,10.768,10.0341,10.7123,3026800.0],["2007-03-01",10.4986,11.1675,10.3221,10.9631,4832100.0],["2007-03-02",10.8888,10.991,10.5079,10.5172,3068300.0],["2007-03-05",10.3407,10.7402,10.3035,10.3314,4158900.0],["2007-03-06",10.7309,11.0746,10.638,10.9353,3450700.0],["2007-03-07",10.9167,11.0003,10.7587,10.8052,2838600.0],["2007-03-08",10.9724,11.2697,10.8702,11.1211,3156700.0],["2007-03-09",11.1861,11.2883,10.9353,11.149,2150300.0],["2007-03-12",11.1397,11.3348,11.0375,11.1675,2733200.0],["2007-03-13",11.0746,11.2326,10.7216,10.7309,2788700.0],["2007-03-14",10.6844,10.9446,10.5358,10.8795,2466800.0],["2007-03-15",10.8516,11.0189,10.8516,11.0096,1856900.0],["2007-03-16",11.0003,11.149,10.8238,10.8981,2238800.0],["2007-03-19",10.9724,11.0932,10.8795,11.056,2216100.0],["2007-03-20",10.991,11.2419,10.8981,11.214,3132000.0],["2007-03-21",11.2326,11.7621,11.1861,11.725,4121800.0],["2007-03-22",11.7529,11.8736,11.4927,11.8086,3927800.0],["2007-03-23",11.7621,11.9758,11.6785,11.9387,2467400.0],["2007-03-26",11.9294,12.0873,11.7529,12.0595,2627400.0],["2007-03-27",12.0687,12.078,11.7621,11.7714,2680400.0],["2007-03-28",11.7436,11.8086,11.5763,11.6135,2811700.0],["2007-03-29",11.7157,11.7621,10.926,11.3069,4523700.0],["2007-03-30",11.3626,11.6135,11.3069,11.5949,3778700.0],["2007-04-02",12.0687,12.078,11.7714,11.9108,3800500.0],["2007-04-03",12.0502,12.6726,12.013,12.589,5414100.0],["2007-04-04",12.5704,12.8213,12.4775,12.7748,3457100.0],["2007-04-05",12.7284,13.2301,12.7284,13.0814,3267800.0],["2007-04-09",13.0721,13.0814,12.7098,12.9607,2487600.0],["2007-04-10",12.6076,12.9607,12.5426,12.9235,2620800.0],["2007-04-11",12.8677,13.2858,12.8306,13.035,4874500.0],["2007-04-12",12.9514,13.0536,12.7563,12.9514,4771500.0],["2007-04-13",12.9514,12.9514,12.2917,12.8678,4876500.0],["2007-04-16",12.9421,13.1279,12.8863,13.1186,2553900.0],["2007-04-17",13.1372,13.1372,12.4775,12.6448,5274400.0],["2007-04-18",12.524,12.8306,12.2174,12.6726,5088300.0],["2007-04-19",12.4868,12.9514,12.4218,12.7934,4478300.0],["2007-04-20",12.9328,13.0536,12.7377,12.8399,2412600.0],["2007-04-23",12.8678,13.1093,12.8399,13.0907,2948700.0],["2007-04-24",13.1186,13.4438,13.0071,13.1651,6385500.0],["2007-04-25",13.258,13.5646,13.1465,13.5181,4009600.0],["2007-04-26",13.4717,13.5831,13.2394,13.5831,3100500.0],["2007-04-27",13.4995,13.6668,13.4252,13.5831,2616300.0],["2007-04-30",13.546,13.5738,12.9607,12.9978,3807000.0],["2007-05-01",13.0071,13.1651,12.7098,12.9978,3795100.0],["2007-05-02",12.7377,12.9885,12.2638,12.7563,5358500.0],["2007-05-03",12.7284,12.9235,12.5519,12.7748,3853200.0],["2007-05-04",12.877,12.9235,12.524,12.7098,3095100.0],["2007-05-07",12.6726,12.812,12.5333,12.6448,2355500.0],["2007-05-08",12.5519,12.9142,12.301,12.8399,3300700.0],["2007-05-09",12.7934,13.2022,12.5983,13.1558,3405500.0],["2007-05-10",13.1558,13.1651,12.7655,12.8213,3757100.0],["2007-05-11",12.877,13.2301,12.8585,13.1929,2679500.0],["2007-05-14",13.0629,13.1836,12.8863,12.8956,2312500.0],["2007-05-15",12.9142,13.1558,12.7841,12.8306,2520700.0],["2007-05-16",12.7934,13.0071,12.5333,12.9235,3029200.0],["2007-05-17",12.877,12.9885,12.7191,12.9142,1472500.0],["2007-05-18",12.9699,13.0629,12.8027,12.9699,2038400.0],["2007-05-21",12.877,13.323,12.8678,13.1093,1868100.0],["2007-05-22",13.1186,13.2951,13.0814,13.2765,2075900.0],["2007-05-23",13.3323,13.4717,13.1558,13.1743,1720400.0],["2007-05-24",13.1093,13.4066,12.9142,12.9885,2550700.0],["2007-05-25",13.0443,13.1929,12.9514,13.0814,1131200.0],["2007-05-29",13.035,13.4438,13.0257,13.3137,1594300.0],["2007-05-30",13.1651,13.2765,12.9235,13.2487,2587100.0],["2007-05-31",13.258,13.4159,13.1279,13.2115,1999200.0],["2007-06-01",13.3137,13.5181,13.2487,13.4438,1878300.0],["2007-06-04",13.3787,13.4252,13.1743,13.3044,1781200.0],["2007-06-05",13.1929,13.4624,13.0536,13.3323,2580100.0],["2007-06-06",13.2858,13.611,13.1279,13.2487,2063000.0],["2007-06-07",13.2115,13.2487,12.8399,12.877,2758300.0],["2007-06-08",12.8677,13.1,12.6448,13.0721,1954200.0],["2007-06-11",13.0443,13.2115,12.8492,13.0536,1600800.0],["2007-06-12",13.0443,13.2858,12.8956,13.0721,2429300.0],["2007-06-13",13.2301,13.4066,13.0814,13.3323,1698700.0],["2007-06-14",13.3323,13.8433,13.3137,13.8061,2130300.0],["2007-06-15",13.9362,14.0105,13.8619,13.9176,3322000.0],["2007-06-18",13.9269,13.9548,13.7318,13.9083,1538100.0],["2007-06-19",13.8247,13.8433,13.4717,13.7597,2222200.0],["2007-06-20",13.8247,13.8247,13.323,13.323,2369000.0],["2007-06-21",13.258,13.8061,13.1929,13.7875,1877000.0],["2007-06-22",13.7504,13.7875,13.5181,13.6296,1927600.0],["2007-06-25",13.6203,14.0663,13.6203,13.834,3446600.0],["2007-06-26",13.8804,14.0477,13.6668,13.7225,2540900.0],["2007-06-27",13.6668,14.4007,13.5739,14.345,4038000.0],["2007-06-28",14.4843,14.7166,14.2335,14.633,2637600.0],["2007-06-29",14.5865,14.8095,14.4936,14.633,2664600.0],["2007-07-02",14.6702,15.0418,14.6516,15.0046,3183800.0],["2007-07-03",15.0046,15.1347,14.9117,15.0325,897400.0],["2007-07-05",14.8002,14.8281,14.5865,14.7817,1700300.0],["2007-07-06",14.8095,14.8746,14.6516,14.8374,1620900.0],["2007-07-09",14.8188,14.921,14.7073,14.921,1613500.0],["2007-07-10",14.856,14.8931,14.4379,14.4379,2928200.0],["2007-07-11",14.4007,14.5215,14.0198,14.28,3412800.0],["2007-07-12",14.28,14.7817,14.1963,14.7724,1529300.0],["2007-07-13",14.7631,14.8467,14.4007,14.4379,2037600.0],["2007-07-16",14.2428,14.4565,14.1592,14.2428,1629200.0],["2007-07-17",14.2985,14.5587,14.1685,14.4565,2061100.0],["2007-07-18",14.3729,14.3729,13.8804,14.2056,1985000.0],["2007-07-19",14.2892,14.4007,13.9176,13.9362,2788000.0],["2007-07-20",13.9083,13.9362,13.5739,13.6853,2859200.0],["2007-07-23",13.7968,13.8247,13.5831,13.7504,2213500.0],["2007-07-24",13.6296,13.8061,13.3509,13.4624,2519900.0],["2007-07-25",13.5088,13.7039,13.1929,13.3787,2382900.0],["2007-07-26",13.0814,13.1279,11.8086,12.1245,8175800.0],["2007-07-27",12.013,12.4032,11.9851,12.0502,4489700.0],["2007-07-30",12.2081,12.6912,12.0687,12.4032,3057900.0],["2007-07-31",12.8677,12.8677,11.3998,11.4834,6053700.0],["2007-08-01",10.926,11.0839,9.904,10.4243,10914800.0],["2007-08-02",10.2385,10.6008,9.9783,10.3035,4755900.0],["2007-08-03",10.3128,10.4893,9.6624,9.6996,3926400.0],["2007-08-06",9.681,10.2292,9.2258,10.192,7767400.0],["2007-08-07",10.1548,10.3685,9.7275,9.9783,6034000.0],["2007-08-08",10.1363,10.1548,9.328,9.5324,9935300.0],["2007-08-09",9.3651,9.681,8.9656,9.105,7190000.0],["2007-08-10",8.9099,10.3407,8.6311,10.2477,5561000.0],["2007-08-13",10.3499,11.0096,10.3499,10.4707,3974300.0],["2007-08-14",10.5729,10.926,10.0434,10.127,2534000.0],["2007-08-15",10.0248,10.3128,9.6717,9.7275,2854600.0],["2007-08-16",9.4673,10.0248,9.1514,9.9411,4576900.0],["2007-08-17",10.3592,10.5079,9.7553,9.9319,2889000.0],["2007-08-20",9.9504,10.192,9.5881,9.7646,2144300.0],["2007-08-21",9.7739,10.8052,9.6717,10.192,2897000.0],["2007-08-22",10.3128,11.1304,10.3035,10.9353,4509500.0],["2007-08-23",11.0468,11.0468,10.7309,10.8981,2952600.0],["2007-08-24",10.8609,11.2233,10.6751,11.214,2161700.0],["2007-08-27",11.149,11.1582,10.7216,10.8331,2245100.0],["2007-08-28",10.7402,10.8516,10.3592,10.5543,2660700.0],["2007-08-29",10.6565,10.9074,10.4707,10.7309,2631200.0],["2007-08-30",10.6658,10.8052,10.3314,10.4429,1861100.0],["2007-08-31",10.6194,10.8145,10.48,10.703,1348500.0],["2007-09-04",10.703,11.214,10.703,11.0282,2408300.0],["2007-09-05",10.9353,11.1025,10.5265,10.6472,3991300.0],["2007-09-06",10.7402,10.7402,10.3499,10.3964,3775800.0],["2007-09-07",10.2663,10.3128,9.8854,10.0155,2383100.0],["2007-09-10",10.1548,10.1548,9.4766,9.6717,3762000.0],["2007-09-11",9.7275,10.0991,9.5138,9.9597,2276800.0],["2007-09-12",9.8668,10.0341,9.6438,9.6438,1601000.0],["2007-09-13",9.7275,9.839,9.5138,9.6346,1310200.0],["2007-09-14",9.5045,9.6346,9.2908,9.3744,2087500.0],["2007-09-17",9.3372,9.4766,9.0585,9.1886,3917000.0],["2007-09-18",9.2629,10.1363,9.2165,10.1084,3327500.0],["2007-09-19",10.2199,10.4429,9.8018,10.0248,2891700.0],["2007-09-20",9.9783,10.3128,9.8482,10.0991,1853700.0],["2007-09-21",10.2106,10.4243,9.9319,10.3128,3102700.0],["2007-09-24",10.3592,10.4521,10.0991,10.257,1357000.0],["2007-09-25",10.127,11.0096,10.0805,10.8052,3123900.0],["2007-09-26",10.9074,11.0375,10.6008,10.7402,1598100.0],["2007-09-27",10.8238,11.1304,10.8238,11.1025,2255200.0],["2007-09-28",11.0746,11.1397,10.6101,10.703,1820500.0],["2007-10-01",10.8609,11.0375,10.703,10.9074,1397400.0],["2007-10-02",10.8981,11.0746,10.8609,11.0189,1213300.0],["2007-10-03",10.9353,11.1954,10.8331,10.9724,1902700.0],["2007-10-04",10.991,11.149,10.8702,10.991,1517700.0],["2007-10-05",11.1582,11.5949,11.1025,11.3998,2201100.0],["2007-10-08",11.3719,11.5113,11.056,11.2419,1135300.0],["2007-10-09",11.2976,11.3812,11.0375,11.214,1246500.0],["2007-10-10",11.149,11.2697,10.7216,10.9074,1871600.0],["2007-10-11",11.0096,11.0932,10.4614,10.6658,2258100.0],["2007-10-12",10.6472,11.1025,10.5822,11.0003,1483800.0],["2007-10-15",11.0003,11.0375,10.6194,10.7959,1155100.0],["2007-10-16",10.7773,11.0282,10.6844,10.8795,1193600.0],["2007-10-17",11.1304,11.1768,10.8238,11.0653,1370600.0],["2007-10-18",11.0189,11.3998,10.9724,11.2604,1686800.0],["2007-10-19",11.2604,11.2604,10.5265,10.5543,2222600.0],["2007-10-22",10.4614,10.4614,9.7925,10.127,4086400.0],["2007-10-23",10.2663,10.3871,9.9876,10.3407,2126900.0],["2007-10-24",10.2477,10.3407,9.7182,10.0991,2842200.0],["2007-10-25",10.0991,10.2199,9.6996,9.9969,2085300.0],["2007-10-26",10.0898,10.2199,9.9504,10.2013,1258600.0],["2007-10-29",10.2385,10.6101,10.2292,10.4986,1824100.0],["2007-10-30",10.4986,10.8424,10.4986,10.5358,1725400.0],["2007-10-31",10.7402,10.8145,10.1734,10.5265,2775800.0],["2007-11-01",10.4057,10.5265,9.9504,10.1641,2413700.0],["2007-11-02",10.2942,10.48,9.9969,10.3499,1736300.0],["2007-11-05",10.192,10.4614,9.8947,9.8947,3414700.0],["2007-11-06",9.9876,10.1455,9.6253,9.746,3517000.0],["2007-11-07",9.616,9.9876,9.393,9.6717,3169700.0],["2007-11-08",8.6962,8.9099,7.7764,8.4175,9683400.0],["2007-11-09",8.2874,8.4918,8.1759,8.2967,4438600.0],["2007-11-12",8.3153,8.3153,7.86,7.9436,3474300.0],["2007-11-13",7.9622,8.1573,7.8228,7.8228,3553100.0],["2007-11-14",7.86,8.3524,7.8229,8.1387,2574600.0],["2007-11-15",8.018,8.371,7.9436,8.0644,2236800.0],["2007-11-16",8.1852,8.2131,7.9065,8.083,3037300.0],["2007-11-19",8.0087,8.018,7.5348,7.5813,3092000.0],["2007-11-20",7.6092,7.7021,7.1446,7.284,3139100.0],["2007-11-21",7.1632,7.3119,7.061,7.1725,2082000.0],["2007-11-23",7.2747,7.4884,7.2561,7.3769,478400.0],["2007-11-26",7.3583,7.5348,7.2004,7.2282,1925300.0],["2007-11-27",7.2468,7.5813,7.2097,7.4884,2279700.0],["2007-11-28",7.6463,7.9622,7.4884,7.7764,2654000.0],["2007-11-29",7.7299,7.8786,7.4884,7.5441,1998200.0],["2007-11-30",7.8043,7.8043,7.4419,7.6556,1942800.0],["2007-12-03",7.6556,7.7578,7.5163,7.5255,1505900.0],["2007-12-04",7.4791,7.7299,7.4233,7.6556,2316200.0],["2007-12-05",7.7857,8.0087,7.7114,7.8972,1800200.0],["2007-12-06",7.9065,8.1016,7.7114,8.1016,2795400.0],["2007-12-07",8.1016,8.2967,7.8693,8.1852,2329800.0],["2007-12-10",8.2224,8.4175,8.1387,8.3431,1295400.0],["2007-12-11",8.3989,8.4825,7.8786,7.8879,2004600.0],["2007-12-12",8.1109,8.3431,7.925,8.1016,2995600.0],["2007-12-13",7.9343,8.2409,7.8786,8.0644,1425500.0],["2007-12-14",7.9343,8.1759,7.9343,8.0551,1354500.0],["2007-12-17",8.018,8.148,7.8043,7.8043,1417800.0],["2007-12-18",7.8972,7.8972,7.3676,7.5999,3471000.0],["2007-12-19",7.5999,7.86,7.4419,7.7671,2755400.0],["2007-12-20",7.8879,8.148,7.86,8.1202,2072900.0],["2007-12-21",8.2595,8.3803,8.0458,8.2131,2420800.0],["2007-12-24",8.2224,8.3803,8.1016,8.3431,495900.0],["2007-12-26",8.2781,8.5847,8.2781,8.5104,1066300.0],["2007-12-27",8.4825,8.5847,8.0923,8.1666,976300.0],["2007-12-28",8.371,8.4918,8.1294,8.1666,1061400.0],["2007-12-31",8.1109,8.2595,7.8879,7.925,1148900.0],["2008-01-02",7.8972,8.1016,7.6185,7.6928,1358800.0],["2008-01-03",7.7671,7.8972,7.3955,7.4605,1589800.0],["2008-01-04",7.349,7.4698,6.8659,7.0238,3419000.0],["2008-01-07",7.0145,7.1075,6.55,6.6987,2388600.0],["2008-01-08",6.6429,7.0703,6.615,6.6336,3956400.0],["2008-01-09",6.6429,6.7544,6.2341,6.5593,2850000.0],["2008-01-10",6.4757,6.6708,6.3549,6.485,2547500.0],["2008-01-11",6.4199,6.4385,6.1041,6.1041,2372200.0],["2008-01-14",6.1784,6.4664,6.0483,6.3921,1971200.0],["2008-01-15",6.2899,6.485,6.2434,6.3363,2355000.0],["2008-01-16",6.3084,6.5036,6.0019,6.1877,3180800.0],["2008-01-17",6.197,6.4478,6.0855,6.1041,1995400.0],["2008-01-18",6.1226,6.3735,6.0204,6.1877,2737200.0],["2008-01-22",6.0483,6.2713,5.8532,6.0855,2707400.0],["2008-01-23",5.9275,6.2806,5.7045,6.2155,3080900.0],["2008-01-24",6.262,6.7637,6.262,6.5128,3707400.0],["2008-01-25",6.708,6.838,6.4385,6.485,2238700.0],["2008-01-28",6.4571,6.7358,6.3456,6.7172,1207600.0],["2008-01-29",6.773,6.8752,6.6429,6.838,1404800.0],["2008-01-30",6.8287,6.9681,6.6243,6.7916,1851100.0],["2008-01-31",6.6708,7.126,6.5314,7.0982,2681300.0],["2008-02-01",7.1075,7.4233,7.0424,7.349,2214700.0],["2008-02-04",7.3862,7.6556,7.3862,7.5627,1978300.0],["2008-02-05",7.9436,7.9901,7.4141,7.4698,3196400.0],["2008-02-06",7.5441,7.6556,7.1725,7.1725,1811400.0],["2008-02-07",7.1167,7.6092,6.9216,7.3769,3474500.0],["2008-02-08",7.3862,7.7021,7.284,7.6463,2816000.0],["2008-02-11",7.6184,7.8414,7.4977,7.5627,2726200.0],["2008-02-12",7.6185,8.1294,7.6185,7.9158,4259400.0],["2008-02-13",8.1109,8.7519,8.018,8.7333,7221500.0],["2008-02-14",10.0805,10.6101,9.7646,9.9133,15600900.0],["2008-02-15",9.8204,10.638,9.6438,10.4614,6228900.0],["2008-02-19",10.3871,10.8238,10.2199,10.4893,4372500.0],["2008-02-20",10.5822,11.2697,10.48,11.1118,6556400.0],["2008-02-21",11.1397,11.437,10.7773,10.8795,4623900.0],["2008-02-22",10.8702,11.056,10.6194,11.0468,2990000.0],["2008-02-25",11.0282,11.3348,10.6937,11.0468,5005600.0],["2008-02-26",10.9538,11.2976,10.926,11.1582,3901200.0],["2008-02-27",11.0932,11.6042,10.9353,11.502,3674000.0],["2008-02-28",11.5206,11.5392,11.1118,11.3998,2626100.0],["2008-02-29",11.1954,11.3534,10.768,10.8795,3600600.0],["2008-03-03",10.9353,11.0282,10.5172,10.6008,2985600.0],["2008-03-04",10.6008,10.768,10.3221,10.6101,3999300.0],["2008-03-05",10.6194,11.0839,10.5636,10.991,3315100.0],["2008-03-06",10.9631,11.0746,10.6194,10.6194,3440400.0],["2008-03-07",10.6008,10.9446,10.48,10.6937,3629100.0],["2008-03-10",10.7402,11.1025,10.6101,10.6472,3762400.0],["2008-03-11",10.9724,11.0375,10.4521,10.8238,4698200.0],["2008-03-12",10.8981,10.9631,10.5079,10.5265,3472900.0],["2008-03-13",10.5172,11.0189,10.3592,11.0003,5744000.0],["2008-03-14",11.0746,11.1397,10.6008,10.7773,5685700.0],["2008-03-17",10.5636,10.6751,10.2385,10.5636,3757200.0],["2008-03-18",10.9353,11.3255,10.6565,11.2047,4029300.0],["2008-03-19",11.1954,11.3348,10.4429,10.4429,3105300.0],["2008-03-20",10.5172,10.5172,9.9411,10.2292,5536000.0],["2008-03-24",10.2942,10.9353,10.2663,10.8145,3402700.0],["2008-03-25",10.8609,11.0653,10.5543,10.6472,3743800.0],["2008-03-26",10.5915,10.768,10.4057,10.4893,4113600.0],["2008-03-27",10.4893,10.5265,10.0526,10.0805,4734900.0],["2008-03-28",10.0805,10.3221,9.969,10.0434,3429400.0],["2008-03-31",10.0062,10.1827,9.7739,9.9411,4170100.0],["2008-04-01",10.1363,10.2849,10.0248,10.1641,3915900.0],["2008-04-02",10.1827,10.4986,10.1363,10.2385,2385400.0],["2008-04-03",10.1084,10.4614,10.1084,10.257,5025700.0],["2008-04-04",10.2756,10.2756,9.3372,9.6717,5221300.0],["2008-04-07",9.3187,9.7553,9.2908,9.5231,4011600.0],["2008-04-08",9.4487,9.5231,9.1886,9.3001,3596500.0],["2008-04-09",9.458,9.5231,8.7798,9.0214,4999800.0],["2008-04-10",8.9842,9.0957,8.7798,8.8263,5296200.0],["2008-04-11",8.7426,8.882,8.3803,8.5104,3994300.0],["2008-04-14",8.3617,8.8263,8.2131,8.6869,3842300.0],["2008-04-15",8.3896,8.5382,8.1852,8.436,4894400.0],["2008-04-16",8.4546,8.8263,8.4546,8.6497,2730400.0],["2008-04-17",8.6311,8.659,8.1109,8.1945,4690200.0],["2008-04-18",8.3617,8.529,8.0923,8.1387,4505200.0],["2008-04-21",8.1294,8.2131,8.0737,8.1294,3791400.0],["2008-04-22",8.0923,8.1759,7.9901,8.0644,4187200.0],["2008-04-23",8.0923,8.2502,7.9994,8.1573,3299000.0],["2008-04-24",8.1945,8.6962,8.0923,8.5754,5847400.0],["2008-04-25",8.6126,9.1236,8.6033,9.0957,5537700.0],["2008-04-28",9.0678,9.105,8.7426,8.7798,2827700.0],["2008-04-29",8.7426,9.0121,8.659,8.9192,4069600.0],["2008-04-30",9.0957,9.1607,8.7705,8.8727,3730200.0],["2008-05-01",10.0248,11.5577,10.0062,11.4556,19056400.0],["2008-05-02",11.3534,11.5485,10.4614,10.8331,6615900.0],["2008-05-05",11.0096,11.4741,10.9167,11.0375,4651800.0],["2008-05-06",10.9724,11.0653,10.6565,11.0375,3762300.0],["2008-05-07",11.0282,11.5206,10.6565,10.7959,4501800.0],["2008-05-08",10.6751,10.9446,10.5543,10.7959,2843700.0],["2008-05-09",10.5265,10.8331,10.2199,10.5729,2175800.0],["2008-05-12",10.7587,11.0003,10.5729,10.926,2146500.0],["2008-05-13",10.8981,11.1397,10.8702,10.9724,2715400.0],["2008-05-14",11.0096,11.3812,10.9631,11.2419,3196200.0],["2008-05-15",11.2697,11.4277,11.0932,11.3162,3650500.0],["2008-05-16",11.3998,11.5113,11.149,11.4834,2460900.0],["2008-05-19",11.4834,11.7993,11.3069,11.437,3382900.0],["2008-05-20",11.7807,11.7807,10.0712,10.48,9440700.0],["2008-05-21",10.6937,10.8424,10.127,10.3685,4138900.0],["2008-05-22",10.2849,10.5358,10.2756,10.4429,3456200.0],["2008-05-23",10.2292,10.4243,9.9412,10.1084,2483900.0],["2008-05-27",10.1363,10.4893,10.1363,10.4893,2297100.0],["2008-05-28",10.1827,10.2942,9.8575,10.1548,2923300.0],["2008-05-29",10.1177,10.3035,9.9597,10.0898,2870700.0],["2008-05-30",10.192,10.192,9.8668,9.904,2233400.0],["2008-06-02",9.6717,9.7646,9.393,9.5695,3167800.0],["2008-06-03",9.6531,10.2849,9.5881,10.0155,6208400.0],["2008-06-04",9.9133,10.3407,9.8854,10.2663,3152800.0],["2008-06-05",10.3314,10.3685,10.0805,10.3407,1900500.0],["2008-06-06",10.2385,10.3128,9.9226,9.9411,1908100.0],["2008-06-09",9.969,10.0991,9.7182,9.839,3052700.0],["2008-06-10",9.7553,9.8854,9.6438,9.8111,3267200.0],["2008-06-11",9.8204,9.8297,9.3651,9.5602,2935600.0],["2008-06-12",9.6067,9.9226,9.4116,9.5045,3174800.0],["2008-06-13",9.6531,9.8854,9.5695,9.8854,1599100.0],["2008-06-16",10.3035,10.9817,10.2106,10.8609,6234300.0],["2008-06-17",10.9167,10.926,10.3592,10.7402,3212900.0],["2008-06-18",10.7402,10.8145,10.5079,10.6751,2993300.0],["2008-06-19",10.4893,10.9631,10.4893,10.9631,2544700.0],["2008-06-20",10.8795,10.8795,10.3221,10.4707,2519500.0],["2008-06-23",10.5543,10.6287,10.0805,10.1734,1931900.0],["2008-06-24",10.1177,10.3499,9.9504,10.0991,1795900.0],["2008-06-25",10.1177,10.5543,10.1177,10.3778,2196600.0],["2008-06-26",10.3035,10.3035,9.7925,9.8482,2260500.0],["2008-06-27",9.8947,10.0898,9.6253,10.0898,6621400.0],["2008-06-30",10.0433,10.0991,9.6624,9.6717,2424100.0],["2008-07-01",9.5509,9.969,9.5231,9.904,3679500.0],["2008-07-02",9.969,10.0062,9.4859,9.5231,3064700.0],["2008-07-03",9.5509,9.6253,9.2815,9.393,1713600.0],["2008-07-07",9.4766,9.6531,9.0957,9.3837,4137800.0],["2008-07-08",9.4209,9.5138,8.594,8.7519,7375800.0],["2008-07-09",8.7705,8.9563,8.2874,8.3246,4647300.0],["2008-07-10",8.2502,9.0121,8.2502,8.8448,5616100.0],["2008-07-11",8.1945,8.2316,7.4326,7.9158,7645700.0],["2008-07-14",7.8972,8.1016,7.8043,7.9529,2976200.0],["2008-07-15",7.6463,8.1387,7.507,7.8414,4042800.0],["2008-07-16",7.9343,8.436,7.795,8.2688,5250000.0],["2008-07-17",8.436,8.7333,8.2874,8.6312,3907700.0],["2008-07-18",8.6219,8.8355,8.4546,8.5847,1941800.0],["2008-07-21",8.6033,8.7612,8.4732,8.5197,1689800.0],["2008-07-22",8.4639,8.594,8.0365,8.1202,4635100.0],["2008-07-23",8.1202,8.4639,8.018,8.3617,3132300.0],["2008-07-24",8.5661,8.5754,7.9065,8.0087,2606200.0],["2008-07-25",7.9436,8.2688,7.8972,8.1852,1964600.0],["2008-07-28",8.1202,8.3617,8.0737,8.1202,2145500.0],["2008-07-29",8.1294,8.5197,8.0087,8.4732,2170300.0],["2008-07-30",8.5104,8.6404,8.3896,8.4546,2112800.0],["2008-07-31",8.2967,8.3989,8.0458,8.1387,3223000.0],["2008-08-01",8.148,8.2224,7.7207,7.7671,3431200.0],["2008-08-04",7.6928,8.0737,7.4977,7.5163,3970200.0],["2008-08-05",7.6928,7.8043,7.2375,7.6463,5185400.0],["2008-08-06",8.3524,8.5382,7.9436,8.4918,7703000.0],["2008-08-07",8.436,8.5104,8.148,8.1666,3409200.0],["2008-08-08",8.1294,8.4732,7.9901,8.3617,1987800.0],["2008-08-11",8.3338,8.8634,8.2874,8.5382,3110800.0],["2008-08-12",8.4825,8.6126,8.1666,8.2781,2662300.0],["2008-08-13",8.2502,8.4639,8.0365,8.2131,2174800.0],["2008-08-14",8.1759,8.4267,8.1573,8.1759,2185600.0],["2008-08-15",8.2502,8.3338,7.9994,8.148,2363100.0],["2008-08-18",8.0737,8.1945,7.8043,7.9343,2780100.0],["2008-08-19",7.795,7.9065,7.6742,7.7578,2474900.0],["2008-08-20",7.795,7.9529,7.5348,7.6092,2197200.0],["2008-08-21",7.507,7.5627,7.3304,7.349,2303800.0],["2008-08-22",7.4141,7.4605,7.2654,7.3211,2590600.0],["2008-08-25",7.2933,7.3676,7.1353,7.2004,2446200.0],["2008-08-26",7.1539,7.1911,6.8473,7.061,4741500.0],["2008-08-27",7.0517,7.2561,7.0238,7.1539,2301900.0],["2008-08-28",7.2004,7.2004,7.0146,7.0796,1623200.0],["2008-08-29",7.0146,7.1075,6.8659,6.9774,1770500.0],["2008-09-02",7.0982,7.1818,6.8659,6.9402,1812400.0],["2008-09-03",6.9031,7.1167,6.7544,6.8102,3501700.0],["2008-09-04",6.7451,6.7916,6.5593,6.5872,2281900.0],["2008-09-05",6.5965,6.7637,6.5221,6.6987,2162600.0],["2008-09-08",6.8659,6.9402,6.5407,6.6336,3188500.0],["2008-09-09",6.6522,6.708,6.1691,6.2713,4220100.0],["2008-09-10",6.3642,6.485,6.2155,6.4292,2800700.0],["2008-09-11",6.3921,6.5407,6.2527,6.4478,2883600.0],["2008-09-12",6.4199,6.5221,6.2434,6.4478,1818000.0],["2008-09-15",6.3177,6.3921,6.039,6.0576,2207800.0],["2008-09-16",6.0204,6.2806,5.7696,6.197,3861800.0],["2008-09-17",6.0576,6.2527,5.7975,5.9368,3917900.0],["2008-09-18",6.0948,6.2527,5.7138,6.1691,4240600.0],["2008-09-19",6.6058,6.7451,6.2806,6.4664,3684600.0],["2008-09-22",6.3363,6.485,6.1505,6.1505,1921900.0],["2008-09-23",6.1691,6.2899,6.0204,6.0669,1957900.0],["2008-09-24",6.0762,6.4199,6.0483,6.2713,2471900.0],["2008-09-25",6.2713,6.5872,6.2713,6.485,2104800.0],["2008-09-26",6.2899,6.5965,6.2899,6.5686,1898800.0],["2008-09-29",6.4199,6.4943,5.7603,5.8625,2019700.0],["2008-09-30",5.9275,6.1133,5.7603,5.9182,2628400.0],["2008-10-01",5.8532,5.9368,5.7603,5.7789,1459500.0],["2008-10-02",5.7882,5.8439,5.4258,5.463,1667300.0],["2008-10-03",5.5373,5.751,5.2958,5.3143,1693000.0],["2008-10-06",5.2865,5.2865,4.7383,5.1006,3042100.0],["2008-10-07",5.1192,5.24,4.5246,4.5246,2531900.0],["2008-10-08",4.506,4.952,4.153,4.2923,3655400.0],["2008-10-09",4.3295,4.5525,4.1065,4.1437,2502900.0],["2008-10-10",4.0415,4.2459,3.6327,3.9672,4201700.0],["2008-10-13",4.1437,4.4038,3.9579,4.4038,2154300.0],["2008-10-14",4.5525,4.5618,4.0972,4.218,2148700.0],["2008-10-15",4.2552,4.2738,3.7256,3.7535,2214600.0],["2008-10-16",3.7721,3.9207,3.5026,3.9207,2951200.0],["2008-10-17",3.8464,4.8962,3.7349,3.8185,2521200.0],["2008-10-20",3.8836,4.0043,3.7814,3.93,1485100.0],["2008-10-21",3.93,4.0601,3.8371,3.9393,1690600.0],["2008-10-22",3.8928,3.9858,3.5955,3.707,2398400.0],["2008-10-23",3.6977,3.7442,3.2982,3.3911,2231300.0],["2008-10-24",3.1867,3.3633,3.1031,3.2332,2036800.0],["2008-10-27",3.2146,3.4004,3.1217,3.1217,1384400.0],["2008-10-28",3.1775,3.2518,2.8801,3.2518,2554200.0],["2008-10-29",3.2425,3.2797,2.8337,3.0195,4248100.0],["2008-10-30",3.131,3.4655,3.131,3.3168,2676500.0],["2008-10-31",3.2982,3.7999,3.2611,3.7721,2756200.0],["2008-11-03",3.7721,3.8928,3.642,3.7442,2069000.0],["2008-11-04",3.8092,3.995,3.7163,3.7442,2794800.0],["2008-11-05",3.8928,3.8928,3.7163,3.8464,2378200.0],["2008-11-06",3.8092,3.9765,3.6606,3.6699,3783200.0],["2008-11-07",3.7163,3.865,3.6234,3.865,3593800.0],["2008-11-10",3.9393,3.9486,3.4004,3.4562,2394900.0],["2008-11-11",3.419,3.5212,3.2146,3.2889,2559400.0],["2008-11-12",3.2889,3.2982,2.8987,2.9359,1945400.0],["2008-11-13",2.9452,3.0938,2.5828,3.0753,3029400.0],["2008-11-14",3.0195,3.066,2.7687,2.8058,2971800.0],["2008-11-17",2.7872,2.8337,2.5735,2.5828,2021100.0],["2008-11-18",2.6014,2.6293,2.267,2.3692,2515800.0],["2008-11-19",2.3692,2.4249,1.9232,1.9696,2124400.0],["2008-11-20",2.109,2.109,1.6166,1.6166,2850300.0],["2008-11-21",1.7653,1.7931,1.2357,1.4401,6012200.0],["2008-11-24",1.4679,2.0347,1.4401,1.8489,5060300.0],["2008-11-25",1.8767,1.9325,1.756,1.9232,2429900.0],["2008-11-26",1.9232,2.0347,1.8303,2.0347,1899800.0],["2008-11-28",2.0811,2.2577,1.9604,2.044,794000.0],["2008-12-01",2.0533,2.0811,1.756,1.756,2217200.0],["2008-12-02",1.7931,1.886,1.7653,1.8117,2887900.0],["2008-12-03",1.821,1.9046,1.8117,1.821,1985700.0],["2008-12-04",1.8582,1.9046,1.7188,1.7467,1662400.0],["2008-12-05",1.7653,1.8582,1.5701,1.821,3810300.0],["2008-12-08",1.9511,1.9696,1.821,1.8582,3071700.0],["2008-12-09",1.9046,2.109,1.8767,1.9975,2420400.0],["2008-12-10",2.0161,2.2019,1.9696,2.0811,1896400.0],["2008-12-11",2.174,2.2205,2.0811,2.0904,2225900.0],["2008-12-12",2.0347,2.397,1.9975,2.332,1925300.0],["2008-12-15",2.3877,2.4714,2.2762,2.2762,1853200.0],["2008-12-16",2.3041,2.3692,2.1183,2.2391,2602100.0],["2008-12-17",2.2019,2.2391,1.9604,1.9975,2618500.0],["2008-12-18",2.0254,2.0904,1.8489,1.9046,1908300.0],["2008-12-19",1.9511,2.0254,1.8582,1.8953,1928600.0],["2008-12-22",1.9882,1.9882,1.7838,1.8767,1331600.0],["2008-12-23",1.8396,1.8767,1.7281,1.7931,896700.0],["2008-12-24",1.8024,1.8117,1.6723,1.7188,840200.0],["2008-12-26",1.7281,1.756,1.6816,1.7095,453200.0],["2008-12-29",1.7281,1.7745,1.7095,1.7188,613500.0],["2008-12-30",1.7653,1.9325,1.7653,1.9325,1311000.0],["2008-12-31",1.9046,2.0626,1.9046,2.0254,1236400.0],["2009-01-02",2.0718,2.2112,1.9604,2.174,1228700.0],["2009-01-05",2.2019,2.4342,2.044,2.3877,2006600.0],["2009-01-06",2.4063,3.0009,2.3413,2.8894,2933600.0],["2009-01-07",2.8616,2.8616,2.5735,2.7036,2585800.0],["2009-01-08",2.6757,2.8801,2.6293,2.8523,2158100.0],["2009-01-09",2.8523,2.8709,2.5271,2.62,2221000.0],["2009-01-12",2.6014,2.7408,2.4621,2.6479,2266500.0],["2009-01-13",2.6479,2.7408,2.5364,2.6014,1731800.0],["2009-01-14",2.5364,2.5921,2.3506,2.3784,1401900.0],["2009-01-15",2.3692,2.5736,2.2112,2.5643,1765400.0],["2009-01-16",2.6014,2.7129,2.4156,2.5085,1351700.0],["2009-01-20",2.4621,2.5643,2.2112,2.2112,1084300.0],["2009-01-21",2.2484,2.3506,2.044,2.2019,1640800.0],["2009-01-22",2.174,2.2298,1.9789,2.1369,1220600.0],["2009-01-23",2.0904,2.4156,2.0347,2.3134,1279200.0],["2009-01-26",2.3227,2.4156,2.2298,2.2762,899800.0],["2009-01-27",2.3413,2.397,2.267,2.3413,822300.0],["2009-01-28",2.4435,2.4899,2.3506,2.3599,1726600.0],["2009-01-29",2.3784,2.4156,2.2391,2.2762,969300.0],["2009-01-30",2.3041,2.3692,2.1555,2.1555,852800.0],["2009-02-02",2.1462,2.2855,2.0904,2.2577,1644200.0],["2009-02-03",2.2855,2.3413,2.2298,2.3041,843500.0],["2009-02-04",2.3041,2.4621,2.267,2.4063,1210100.0],["2009-02-05",2.3784,2.6665,2.3506,2.5364,1410100.0],["2009-02-06",2.5457,2.7129,2.5457,2.685,1326400.0],["2009-02-09",2.6665,2.7408,2.6014,2.6757,1049700.0],["2009-02-10",2.6943,2.7872,2.4435,2.4621,1115300.0],["2009-02-11",2.4714,2.685,2.3599,2.4156,1438800.0],["2009-02-12",2.3692,2.6014,2.3413,2.5736,1131400.0],["2009-02-13",2.3599,2.6757,2.3506,2.5921,2010600.0],["2009-02-17",2.5271,2.6293,2.397,2.4528,1754000.0],["2009-02-18",2.4621,2.5457,2.3877,2.397,1946900.0],["2009-02-19",2.4899,2.4899,2.0811,2.0811,1280600.0],["2009-02-20",2.0904,2.1926,1.9975,2.0626,1593600.0],["2009-02-23",2.1369,2.1555,1.8024,1.8024,1823900.0],["2009-02-24",1.821,1.9325,1.7281,1.8582,3220800.0],["2009-02-25",1.8953,1.9511,1.7653,1.7838,2401800.0],["2009-02-26",1.8767,1.8953,1.7653,1.7653,1604700.0],["2009-02-27",1.7467,1.7653,1.4865,1.5887,3345300.0],["2009-03-02",1.533,1.5701,1.4865,1.5051,2059700.0],["2009-03-03",1.5144,1.5887,1.4865,1.4865,2639900.0],["2009-03-04",1.5237,1.756,1.5051,1.7002,2886600.0],["2009-03-05",1.7095,1.7931,1.6816,1.6816,2053700.0],["2009-03-06",1.7095,1.7374,1.6352,1.6538,2010200.0],["2009-03-09",1.6538,1.7281,1.5516,1.6166,1284400.0],["2009-03-10",1.7188,1.8582,1.6723,1.8582,2578000.0],["2009-03-11",1.8582,1.9511,1.7281,1.7653,2049200.0],["2009-03-12",1.821,1.9975,1.7467,1.9325,2773000.0],["2009-03-13",1.9511,2.1555,1.9511,2.109,2238800.0],["2009-03-16",2.1369,2.1648,1.9604,1.9882,1658400.0],["2009-03-17",1.9975,2.1183,1.9511,2.109,1514300.0],["2009-03-18",2.0626,2.1555,1.9975,2.0997,2610600.0],["2009-03-19",2.1926,2.4156,2.0626,2.3506,2343500.0],["2009-03-20",2.3784,2.3784,2.0254,2.1276,3652100.0],["2009-03-23",2.2019,2.5457,2.1833,2.5457,2178600.0],["2009-03-24",2.5735,2.5735,2.3692,2.3784,1045200.0],["2009-03-25",2.4063,2.4899,2.2855,2.4063,2185100.0],["2009-03-26",2.4156,2.6572,2.3413,2.4435,7991500.0],["2009-03-27",2.3877,2.6479,2.3599,2.62,6885400.0],["2009-03-30",2.5085,2.5457,2.2948,2.3134,2423800.0],["2009-03-31",2.3506,2.5735,2.3413,2.4992,1813100.0],["2009-04-01",2.5085,2.62,2.3692,2.62,2850500.0],["2009-04-02",2.6757,3.0381,2.6386,2.7779,5232500.0],["2009-04-03",2.7872,3.0567,2.6943,2.9731,2883700.0],["2009-04-06",2.9359,3.0288,2.8244,2.9638,3456000.0],["2009-04-07",2.8801,3.1217,2.8523,2.9638,3350900.0],["2009-04-08",2.9916,3.131,2.9916,3.1124,2968800.0],["2009-04-09",3.1589,3.4376,3.1589,3.3818,4170400.0],["2009-04-13",3.3726,3.3726,3.2053,3.354,2546400.0],["2009-04-14",3.3633,3.642,3.354,3.5026,2617300.0],["2009-04-15",3.5026,3.5677,3.2982,3.3726,2381700.0],["2009-04-16",3.5026,3.7163,3.4097,3.6513,2449600.0],["2009-04-17",3.6606,3.8743,3.5491,3.8278,2199100.0],["2009-04-20",3.7906,3.8092,3.419,3.4376,2386500.0],["2009-04-21",3.5305,3.7163,3.3726,3.7163,3768900.0],["2009-04-22",3.6606,3.8557,3.6327,3.6606,3711600.0],["2009-04-23",3.7628,3.7906,3.484,3.5862,2855300.0],["2009-04-24",3.642,3.707,3.5398,3.642,3609400.0],["2009-04-27",3.5584,3.6699,3.5398,3.5584,1562200.0],["2009-04-28",3.5398,3.6234,3.484,3.5305,1238200.0],["2009-04-29",3.577,3.8928,3.5584,3.7721,2285600.0],["2009-04-30",4.2831,4.5432,4.0043,4.0043,7421900.0],["2009-05-01",3.9765,4.0508,3.9021,3.9486,3437400.0],["2009-05-04",3.9486,4.2366,3.9486,4.1809,2506900.0],["2009-05-05",4.1158,4.153,4.0043,4.0694,1649000.0],["2009-05-06",4.0879,4.1809,3.8371,3.93,2490200.0],["2009-05-07",4.0229,4.0601,3.4562,3.6699,4463700.0],["2009-05-08",3.7256,3.7814,3.484,3.6699,2219300.0],["2009-05-11",3.6141,3.7814,3.4376,3.5677,2372600.0],["2009-05-12",3.5677,3.6141,3.2797,3.3447,2643400.0],["2009-05-13",3.3261,3.3261,3.0938,3.0938,4057800.0],["2009-05-14",3.1031,3.4933,3.1031,3.3911,2996500.0],["2009-05-15",3.4376,3.6792,3.3911,3.3911,1704100.0],["2009-05-18",3.4562,3.6606,3.4562,3.6141,2301000.0],["2009-05-19",3.642,3.9393,3.577,3.7999,4504300.0],["2009-05-20",3.6884,4.0415,3.6884,3.9021,5561400.0],["2009-05-21",3.8928,3.995,3.7721,3.93,4450500.0],["2009-05-22",3.9672,4.0879,3.9207,3.9765,2747100.0],["2009-05-26",3.9207,4.0787,3.9021,4.0601,1784600.0],["2009-05-27",4.0601,4.2831,3.995,4.0972,1901100.0],["2009-05-28",4.153,4.218,3.9114,4.1065,2252100.0],["2009-05-29",4.0972,4.2645,4.0322,4.2087,1826300.0],["2009-06-01",4.2738,4.5339,4.2552,4.4782,2030600.0],["2009-06-02",4.441,4.4782,4.1901,4.2459,4546300.0],["2009-06-03",4.218,4.2831,4.0694,4.2087,2360600.0],["2009-06-04",4.2738,4.441,4.1437,4.2366,2540800.0],["2009-06-05",4.2738,4.3481,4.153,4.2273,1500900.0],["2009-06-08",4.1994,4.2645,4.0694,4.1437,1185800.0],["2009-06-09",4.2923,4.5711,4.2738,4.5153,3695700.0],["2009-06-10",4.5989,4.6454,4.441,4.4967,3680200.0],["2009-06-11",4.5339,4.664,4.5246,4.6175,2794300.0],["2009-06-12",4.5897,4.6361,4.4596,4.5246,3159100.0],["2009-06-15",4.4224,4.4875,4.2552,4.3574,2662900.0],["2009-06-16",4.3574,4.5618,4.3481,4.4131,3858200.0],["2009-06-17",4.4131,4.664,4.2273,4.4967,3372900.0],["2009-06-18",4.4689,4.5804,4.2645,4.3295,3190800.0],["2009-06-19",4.376,4.4875,4.3295,4.376,3519600.0],["2009-06-22",4.3481,4.3574,4.0043,4.0322,2241900.0],["2009-06-23",4.0415,4.0787,3.8092,3.9765,2406800.0],["2009-06-24",4.0229,4.1901,4.0229,4.0972,2063500.0],["2009-06-25",4.0694,4.2087,3.9858,4.1994,1331500.0],["2009-06-26",4.1623,4.3202,4.0879,4.1901,6463300.0],["2009-06-29",4.1809,4.4038,4.1623,4.3667,3207200.0],["2009-06-30",4.4131,4.4503,4.2459,4.3853,3261600.0],["2009-07-01",4.3853,4.5339,4.3202,4.3945,2150400.0],["2009-07-02",4.3388,4.4503,4.1716,4.3295,2489400.0],["2009-07-06",4.3388,4.3853,4.0508,4.1251,2458200.0],["2009-07-07",4.1437,4.1809,3.93,3.9765,3028400.0],["2009-07-08",4.0322,4.0694,3.8278,3.9672,3313700.0],["2009-07-09",4.1065,4.3109,4.0136,4.2831,8661000.0],["2009-07-10",4.2552,4.5804,4.1623,4.5432,5496700.0],["2009-07-13",4.5153,4.5804,4.3202,4.5804,2431400.0],["2009-07-14",4.5711,4.6454,4.4875,4.6454,3214400.0],["2009-07-15",4.7383,5.0542,4.7383,4.9706,5681600.0],["2009-07-16",4.9241,5.2121,4.8777,5.1378,4882700.0],["2009-07-17",5.1378,5.3422,5.0263,5.2958,3340200.0],["2009-07-20",5.3422,5.5187,5.2214,5.2865,4238900.0],["2009-07-21",5.2958,5.2958,5.0914,5.2679,3904500.0],["2009-07-22",5.2214,5.4444,5.1471,5.4072,2773500.0],["2009-07-23",5.3887,5.6023,5.3422,5.5001,3005400.0],["2009-07-24",5.4165,5.5001,5.2679,5.4537,1667800.0],["2009-07-27",5.463,5.6023,5.3887,5.5652,3103800.0],["2009-07-28",5.5373,5.7231,5.2958,5.3701,4113100.0],["2009-07-29",5.3887,5.5745,5.0635,5.2028,4591700.0],["2009-07-30",5.6767,5.8904,5.5094,5.816,14066300.0],["2009-07-31",5.816,5.9182,5.7231,5.816,3522400.0],["2009-08-03",5.8904,6.1691,5.8718,6.0297,6307200.0],["2009-08-04",6.0204,6.1319,5.9182,6.0019,3335400.0],["2009-08-05",5.9926,6.0855,5.9182,5.9647,2700400.0],["2009-08-06",6.0111,6.0297,5.5745,5.6488,4243700.0],["2009-08-07",5.7231,5.8532,5.5931,5.6488,3672600.0],["2009-08-10",5.6116,5.7045,5.6023,5.6302,2667800.0],["2009-08-11",5.6023,5.7045,5.2307,5.2772,4422700.0],["2009-08-12",5.2958,5.6488,5.2772,5.5745,3795600.0],["2009-08-13",5.6395,5.6395,5.398,5.5652,2357600.0],["2009-08-14",5.4258,5.5373,5.175,5.305,3551500.0],["2009-08-17",5.1564,5.175,4.9427,4.9706,3266900.0],["2009-08-18",5.017,5.305,5.0077,5.24,2996800.0],["2009-08-19",5.1192,5.3422,5.0821,5.2493,2055200.0],["2009-08-20",5.2772,5.5001,5.2679,5.4072,4008700.0],["2009-08-21",5.5001,5.5466,5.2958,5.4537,2146400.0],["2009-08-24",5.463,5.5559,5.2586,5.305,2306800.0],["2009-08-25",5.3329,5.3794,5.175,5.2493,2751400.0],["2009-08-26",5.2121,5.4723,5.2121,5.3143,2208700.0],["2009-08-27",5.2679,5.3236,5.0542,5.2772,2778000.0],["2009-08-28",5.5002,5.5002,5.1936,5.24,2437800.0],["2009-08-31",5.1936,5.2586,5.0635,5.1471,1473100.0],["2009-09-01",5.0914,5.4258,5.0635,5.2307,5278700.0],["2009-09-02",5.4816,5.8811,5.3794,5.816,7331900.0],["2009-09-03",5.8346,6.0948,5.7696,6.039,4082400.0],["2009-09-04",6.0019,6.2063,5.9554,6.2063,2943600.0],["2009-09-08",6.2248,6.262,6.039,6.2341,2122800.0],["2009-09-09",6.1877,6.55,6.0669,6.5036,3348700.0],["2009-09-10",6.4757,6.9309,6.4571,6.8752,5985200.0],["2009-09-11",6.8938,6.9495,6.5872,6.7265,2285700.0],["2009-09-14",6.6522,6.8845,6.5965,6.838,1686100.0],["2009-09-15",6.8566,6.9681,6.8194,6.9402,1610300.0],["2009-09-16",6.9681,7.0331,6.8194,6.9216,1870100.0],["2009-09-17",6.9124,7.0238,6.5407,6.6429,3581500.0],["2009-09-18",6.6708,6.773,6.5872,6.6058,2670400.0],["2009-09-21",6.5128,6.5965,6.4106,6.4943,2509400.0],["2009-09-22",6.5221,6.773,6.5036,6.6522,1577000.0],["2009-09-23",6.7172,6.9681,6.6987,6.7265,2386500.0],["2009-09-24",6.7358,6.8752,6.4199,6.5593,2194000.0],["2009-09-25",6.5221,6.6336,6.2248,6.3828,1786100.0],["2009-09-28",6.3921,6.6894,6.3084,6.615,1330100.0],["2009-09-29",6.6243,6.708,6.4106,6.4757,1460400.0],["2009-09-30",6.5036,6.6429,6.262,6.3921,2112500.0],["2009-10-01",6.3735,6.4478,5.816,5.9089,5749300.0],["2009-10-02",5.8439,5.974,5.6209,5.8718,4612600.0],["2009-10-05",5.9089,6.2713,5.9089,6.2341,2325100.0],["2009-10-06",6.3084,6.485,6.2248,6.3642,1659500.0],["2009-10-07",6.3549,6.4106,6.2713,6.3084,1018800.0],["2009-10-08",6.3921,6.4571,6.2248,6.4199,2464100.0],["2009-10-09",6.4014,6.8752,6.3456,6.8659,2700100.0],["2009-10-12",6.9309,7.0889,6.8659,6.9867,2354900.0],["2009-10-13",6.9867,7.1539,6.8473,6.8938,2222000.0],["2009-10-14",7.1167,7.1446,6.9124,7.0796,2104300.0],["2009-10-15",7.0424,7.0424,6.7916,6.8473,1849200.0],["2009-10-16",6.773,6.8287,6.5036,6.615,2591600.0],["2009-10-19",6.6615,6.7823,6.5314,6.6243,1609400.0],["2009-10-20",6.6894,6.8566,6.5965,6.6336,1948300.0],["2009-10-21",6.6058,6.9216,6.55,6.5872,2242900.0],["2009-10-22",6.5779,6.6522,6.4106,6.6058,1404000.0],["2009-10-23",6.7265,6.7358,6.3363,6.3921,3436000.0],["2009-10-26",6.4199,6.6243,6.2527,6.3456,3854000.0],["2009-10-27",6.3363,6.4943,6.1505,6.262,3069800.0],["2009-10-28",5.9461,6.2155,5.398,5.4537,6262000.0],["2009-10-29",5.4909,5.7417,5.3701,5.4351,3115300.0],["2009-10-30",5.3887,5.3887,4.9984,5.1192,5524000.0],["2009-11-02",5.1192,5.3608,5.0821,5.2214,4245400.0],["2009-11-03",5.1564,5.2121,4.9984,5.1285,3151700.0],["2009-11-04",5.2586,5.4351,5.0821,5.0914,2330200.0],["2009-11-05",5.2028,5.463,5.0821,5.4351,2341100.0],["2009-11-06",5.3887,5.5652,5.2586,5.3143,1854500.0],["2009-11-09",5.3887,5.6581,5.3608,5.5559,1444800.0],["2009-11-10",5.5373,5.5931,5.3887,5.5094,1432400.0],["2009-11-11",5.5745,5.7975,5.5373,5.7789,1791000.0],["2009-11-12",5.8253,5.9275,5.6209,5.6674,2326800.0],["2009-11-13",5.686,5.7789,5.6023,5.6767,1613700.0],["2009-11-16",5.7417,5.9368,5.7324,5.7603,3528000.0],["2009-11-17",5.7417,5.8346,5.6488,5.7789,1410900.0],["2009-11-18",5.7603,5.7789,5.6023,5.6953,1341700.0],["2009-11-19",5.6116,5.6488,5.305,5.4444,2092600.0],["2009-11-20",5.2028,5.4537,5.2028,5.3329,1633500.0],["2009-11-23",5.4537,5.5745,5.305,5.3515,1767800.0],["2009-11-24",5.3422,5.3794,5.2307,5.3236,1561600.0],["2009-11-25",5.3329,5.3794,5.24,5.3236,818900.0],["2009-11-27",5.1006,5.2772,4.952,5.2307,1060100.0],["2009-11-30",5.2493,5.2586,4.9984,5.1564,2055600.0],["2009-12-01",5.2028,5.3422,5.1564,5.3329,3787000.0],["2009-12-02",5.3329,5.816,5.2586,5.7882,5267300.0],["2009-12-03",5.8346,6.262,5.7045,6.1041,7999500.0],["2009-12-04",6.1226,6.3363,5.974,6.2063,2948100.0],["2009-12-07",6.2063,6.3921,6.1505,6.2248,2058500.0],["2009-12-08",6.1598,6.2899,6.0576,6.1226,3347800.0],["2009-12-09",6.1226,6.1412,5.816,5.9647,2663700.0],["2009-12-10",6.0111,6.0297,5.7603,5.8439,2419000.0],["2009-12-11",5.8625,5.974,5.751,5.8346,851200.0],["2009-12-14",5.8997,5.974,5.7882,5.9275,1097700.0],["2009-12-15",5.9275,6.039,5.8346,5.9461,1277200.0],["2009-12-16",5.9461,6.0576,5.9461,5.9461,1249900.0],["2009-12-17",5.9089,6.039,5.8718,5.9926,1998500.0],["2009-12-18",6.0297,6.039,5.8253,6.0204,2083300.0],["2009-12-21",6.0297,6.197,5.9461,6.0483,1685500.0],["2009-12-22",6.5965,6.9681,6.4385,6.8009,10153000.0],["2009-12-23",6.8659,6.9124,6.7358,6.8659,2905300.0],["2009-12-24",6.8659,6.9031,6.708,6.8752,1270500.0],["2009-12-28",6.8845,6.9495,6.6894,6.7637,1372700.0],["2009-12-29",6.7637,6.7637,6.6058,6.6894,1625500.0],["2009-12-30",6.6801,6.7916,6.5965,6.7451,1261300.0],["2009-12-31",6.7637,6.8287,6.6336,6.6522,912900.0],["2010-01-04",6.7265,6.8659,6.6894,6.8566,2702100.0],["2010-01-05",6.8752,7.0146,6.6987,6.7916,2645400.0],["2010-01-06",6.7451,6.8752,6.6522,6.6987,1442000.0],["2010-01-07",6.6522,6.9031,6.6336,6.8845,3094900.0],["2010-01-08",6.8752,6.9124,6.6894,6.8102,1545500.0],["2010-01-11",6.8752,6.9124,6.6058,6.6894,1581100.0],["2010-01-12",6.6058,6.6708,6.3177,6.4571,2102000.0],["2010-01-13",6.5036,6.6708,6.2992,6.5593,1841800.0],["2010-01-14",6.5407,6.5593,6.3642,6.5221,1091100.0],["2010-01-15",6.5407,6.5407,6.1319,6.1505,3694100.0],["2010-01-19",6.1598,6.3642,6.1598,6.2899,1923500.0],["2010-01-20",6.2341,6.2713,6.0855,6.1505,3035400.0],["2010-01-21",6.1784,6.3363,5.9275,5.9833,2586900.0],["2010-01-22",5.9089,5.9647,5.6395,5.6767,2961200.0],["2010-01-25",5.7324,5.8346,5.528,5.686,2706500.0],["2010-01-26",5.7603,5.7882,5.4816,5.6581,4280900.0],["2010-01-27",5.6116,5.8811,5.5187,5.6953,1923500.0],["2010-01-28",5.7231,5.816,5.3887,5.4444,6621500.0],["2010-01-29",5.4816,5.5745,5.1192,5.2865,3627500.0],["2010-02-01",5.3143,5.7417,5.2958,5.7417,3612300.0],["2010-02-02",5.7324,5.8625,5.6395,5.7138,2078800.0],["2010-02-03",5.6674,5.7696,5.4909,5.5373,2081200.0],["2010-02-04",5.5002,5.5745,5.1657,5.2028,2159900.0],["2010-02-05",5.2493,5.3701,5.0821,5.305,2752000.0],["2010-02-08",5.3143,5.4723,5.1936,5.3608,1746500.0],["2010-02-09",5.4723,5.5373,5.3701,5.5094,2834800.0],["2010-02-10",5.5187,5.9182,5.4816,5.8904,5325700.0],["2010-02-11",5.4909,5.5466,5.1564,5.5001,9012200.0],["2010-02-12",5.4258,5.6488,5.2865,5.6488,3959700.0],["2010-02-16",5.6674,5.9275,5.6488,5.9182,2658300.0],["2010-02-17",5.9647,6.0204,5.7975,5.9182,2245000.0],["2010-02-18",5.8904,5.9554,5.7231,5.9089,2206800.0],["2010-02-19",5.8439,5.9275,5.7417,5.9182,2193300.0],["2010-02-22",5.9275,5.9554,5.7696,5.7789,2379500.0],["2010-02-23",5.7696,5.7696,5.4444,5.5838,3296300.0],["2010-02-24",5.5931,5.7882,5.5931,5.6302,1856000.0],["2010-02-25",5.5373,5.6488,5.398,5.6302,1773500.0],["2010-02-26",5.751,5.751,5.5466,5.5931,1443800.0],["2010-03-01",5.6209,5.8718,5.5931,5.8625,1536400.0],["2010-03-02",5.8997,5.9461,5.7417,5.7696,2428600.0],["2010-03-03",5.816,5.9647,5.7789,5.9182,2837000.0],["2010-03-04",5.9089,5.9461,5.7789,5.9275,1491800.0],["2010-03-05",5.9554,6.1412,5.8625,6.1319,2400100.0],["2010-03-08",6.1691,6.1784,6.0204,6.0576,1003500.0],["2010-03-09",6.0111,6.1598,5.9461,6.1041,2289000.0],["2010-03-10",6.1319,6.3735,6.1319,6.3735,3201300.0],["2010-03-11",6.3363,6.3921,6.1505,6.2713,2405200.0],["2010-03-12",6.3363,6.3456,6.1691,6.2341,1609900.0],["2010-03-15",6.2527,6.2527,6.0762,6.1598,1436000.0],["2010-03-16",6.2063,6.3642,6.0483,6.3549,2132200.0],["2010-03-17",6.3735,6.4943,6.2713,6.4106,2083400.0],["2010-03-18",6.4385,6.4385,6.1412,6.3363,2272300.0],["2010-03-19",6.3735,6.3828,6.0576,6.1505,1706300.0],["2010-03-22",6.0576,6.4014,6.0204,6.3549,1913700.0],["2010-03-23",6.3735,6.4571,6.2899,6.4199,2354400.0],["2010-03-24",6.4014,6.4014,6.197,6.3363,2844400.0],["2010-03-25",6.4106,6.5965,6.3363,6.4014,2825700.0],["2010-03-26",6.4664,6.5965,6.3921,6.4385,2282500.0],["2010-03-29",6.4478,6.615,6.4199,6.6058,1740500.0],["2010-03-30",6.5872,6.7265,6.4292,6.6801,2967800.0],["2010-03-31",6.6522,6.7265,6.5407,6.5779,2257600.0],["2010-04-01",6.6336,6.6987,6.3735,6.5221,2067300.0],["2010-04-05",6.5779,6.7172,6.4943,6.6987,1344700.0],["2010-04-06",6.6429,6.8194,6.5593,6.7823,1260900.0],["2010-04-07",6.7637,6.838,6.6615,6.7823,1345300.0],["2010-04-08",6.7451,6.7823,6.5314,6.7451,1940100.0],["2010-04-09",6.7544,6.996,6.7451,6.9216,3265900.0],["2010-04-12",6.9588,7.0517,6.8566,6.996,1822900.0],["2010-04-13",6.9867,7.061,6.9402,7.0145,1554800.0],["2010-04-14",7.2468,7.6185,7.2468,7.6185,6035000.0],["2010-04-15",7.637,7.9343,7.5999,7.795,4890400.0],["2010-04-16",7.7764,7.795,7.3769,7.5348,2992700.0],["2010-04-19",7.4233,7.5906,7.1075,7.4512,3069600.0],["2010-04-20",7.5163,7.6556,7.3862,7.5906,1513700.0],["2010-04-21",7.6277,7.7578,7.5255,7.637,2449600.0],["2010-04-22",7.4326,7.7857,7.3304,7.7578,2728900.0],["2010-04-23",7.7392,7.9158,7.6463,7.9065,5508100.0],["2010-04-26",7.9808,8.1852,7.8972,7.9529,4279400.0],["2010-04-27",7.9065,8.1016,7.6556,7.6649,6015800.0],["2010-04-28",7.4048,7.4326,6.8659,7.3304,10805300.0],["2010-04-29",7.3676,7.4326,7.2189,7.3304,3398800.0],["2010-04-30",7.3304,7.3304,6.9309,7.0053,3589500.0],["2010-05-03",7.0982,7.2282,7.0053,7.1632,2419300.0],["2010-05-04",7.0146,7.0517,6.5686,6.6708,4029700.0],["2010-05-05",6.5314,6.6894,6.3735,6.4757,3695000.0],["2010-05-06",6.4106,6.5593,5.6767,6.1041,6708300.0],["2010-05-07",6.1319,6.3084,5.8439,6.0576,5371300.0],["2010-05-10",6.4292,6.5872,6.262,6.327,4646400.0],["2010-05-11",6.2806,6.485,6.1412,6.3828,3535000.0],["2010-05-12",6.4199,6.6429,6.3735,6.6429,2163800.0],["2010-05-13",6.6429,6.7544,6.3177,6.4106,2559400.0],["2010-05-14",6.327,6.3456,6.1041,6.2434,3059300.0],["2010-05-17",6.2248,6.5221,6.0855,6.3828,2328500.0],["2010-05-18",6.5036,6.5314,6.0855,6.0855,3587100.0],["2010-05-19",6.0762,6.2341,5.8625,6.1319,3182400.0],["2010-05-20",5.9554,6.1041,5.7231,5.9461,4363500.0],["2010-05-21",5.8067,6.2806,5.7603,6.0762,3771700.0],["2010-05-24",6.0855,6.1877,5.9461,5.9461,1343500.0],["2010-05-25",5.7417,5.8997,5.5838,5.8997,4180100.0],["2010-05-26",5.9461,6.1505,5.816,5.8439,3032100.0],["2010-05-27",6.0297,6.4199,6.0297,6.4106,3959000.0],["2010-05-28",6.4106,6.4664,6.2806,6.327,3291000.0],["2010-06-01",6.2434,6.4199,5.9926,5.9926,2678000.0],["2010-06-02",6.0576,6.3084,5.9368,6.2992,2625500.0],["2010-06-03",6.2713,6.4014,6.1041,6.3084,2127500.0],["2010-06-04",6.1133,6.2248,5.9182,5.9647,2277200.0],["2010-06-07",5.9554,6.0669,5.5652,5.5745,3089300.0],["2010-06-08",5.6209,5.6767,5.4072,5.6209,2817600.0],["2010-06-09",5.6767,5.8718,5.4816,5.5187,1841600.0],["2010-06-10",5.6674,5.816,5.6023,5.816,1860000.0],["2010-06-11",5.7045,6.0483,5.6674,5.9089,2169000.0],["2010-06-14",5.9647,6.0576,5.8811,5.8904,2414400.0],["2010-06-15",6.2341,6.4757,6.1041,6.4014,6281000.0],["2010-06-16",6.3921,6.4292,6.2527,6.2899,3677800.0],["2010-06-17",6.3921,6.3921,6.1505,6.2341,3425200.0],["2010-06-18",6.2899,6.3456,6.1877,6.2341,3303500.0],["2010-06-21",6.3549,6.4664,6.1412,6.1784,2340500.0],["2010-06-22",6.2434,6.4478,5.9182,5.974,2860300.0],["2010-06-23",5.9554,6.0297,5.8067,5.8904,2559100.0],["2010-06-24",5.8346,5.9461,5.6488,5.7045,2650100.0],["2010-06-25",5.7231,5.7882,5.528,5.6395,3081000.0],["2010-06-28",5.6488,5.7603,5.5745,5.6581,1716000.0],["2010-06-29",5.5745,5.5838,5.2679,5.305,4705200.0],["2010-06-30",5.3236,5.4165,5.0635,5.1192,2590100.0],["2010-07-01",5.1006,5.2214,4.8591,5.0635,3422400.0],["2010-07-02",5.1006,5.1006,4.7569,4.887,2405900.0],["2010-07-06",5.0356,5.1192,4.7848,4.8219,2649600.0],["2010-07-07",4.8591,5.0821,4.8405,5.0635,2824500.0],["2010-07-08",5.1471,5.2307,4.9984,5.1378,2422000.0],["2010-07-09",5.1285,5.2493,5.1192,5.2493,1563000.0],["2010-07-12",5.24,5.2958,5.0635,5.2865,2674400.0],["2010-07-13",5.3422,5.5094,5.3329,5.4723,1888400.0],["2010-07-14",5.5373,5.6488,5.3887,5.5373,3673400.0],["2010-07-15",5.528,5.5652,5.2865,5.4258,2157300.0],["2010-07-16",5.3887,5.398,5.0542,5.0728,2167800.0],["2010-07-19",5.0821,5.1471,4.9706,5.0914,3251400.0],["2010-07-20",4.9799,5.1564,4.887,5.1285,2248300.0],["2010-07-21",5.1936,5.2121,4.952,4.9799,1666700.0],["2010-07-22",5.0914,5.3608,5.0821,5.3515,3125900.0],["2010-07-23",5.2958,5.5094,5.1471,5.4816,5202700.0],["2010-07-26",5.528,5.7138,5.4351,5.6488,2166100.0],["2010-07-27",5.7045,5.7138,5.5373,5.5931,1896300.0],["2010-07-28",5.5931,5.6581,5.3515,5.4072,1549300.0],["2010-07-29",5.5652,5.5652,5.2586,5.3887,1995800.0],["2010-07-30",5.2493,5.3794,5.1564,5.3608,2297500.0],["2010-08-02",5.4909,5.5466,5.3143,5.398,1856800.0],["2010-08-03",5.3422,5.4723,5.24,5.3887,1999000.0],["2010-08-04",5.4165,5.6302,5.3794,5.4072,3705400.0],["2010-08-05",5.6116,5.8625,5.6116,5.686,4303400.0],["2010-08-06",5.6116,5.7045,5.4537,5.6023,2608700.0],["2010-08-09",5.6674,5.6767,5.4816,5.5838,2060800.0],["2010-08-10",5.4723,5.4816,5.24,5.3143,3069700.0],["2010-08-11",5.1471,5.2028,4.9799,4.9892,3655600.0],["2010-08-12",4.9427,5.1192,4.8219,5.0356,4504000.0],["2010-08-13",5.0542,5.1099,4.9984,5.0263,2627400.0],["2010-08-16",4.9799,5.0914,4.9148,4.952,1891800.0],["2010-08-17",5.017,5.2028,4.9984,5.017,1831600.0],["2010-08-18",5.017,5.2772,4.9706,5.2028,3575500.0],["2010-08-19",5.1843,5.2865,5.0821,5.0821,1385300.0],["2010-08-20",4.9799,5.2586,4.9799,5.1936,3084500.0],["2010-08-23",5.2586,5.3608,5.1936,5.2121,2280200.0],["2010-08-24",5.1099,5.2028,4.9799,5.0263,2975400.0],["2010-08-25",4.9984,5.1192,4.8962,5.0914,1888700.0],["2010-08-26",5.1378,5.1657,4.8405,4.8777,3399500.0],["2010-08-27",4.9148,5.1564,4.7662,5.1471,2880700.0],["2010-08-30",5.0914,5.1285,4.8312,4.8405,1935300.0],["2010-08-31",4.7941,4.9706,4.6919,4.7197,2559300.0],["2010-09-01",4.8126,4.9334,4.7662,4.8684,1994100.0],["2010-09-02",4.8777,5.0449,4.8777,5.0263,1580400.0],["2010-09-03",5.1378,5.4537,5.1378,5.4072,3585700.0],["2010-09-07",5.3515,5.4072,4.9427,5.017,3291100.0],["2010-09-08",5.0449,5.0821,4.9148,5.0635,1732500.0],["2010-09-09",5.1378,5.1564,4.9984,5.0728,1927600.0],["2010-09-10",5.0821,5.1471,4.9241,5.0077,1190500.0],["2010-09-13",5.0728,5.5559,5.0728,5.5373,4341900.0],["2010-09-14",5.4816,5.7138,5.3794,5.5094,3290800.0],["2010-09-15",5.5931,5.7138,5.528,5.5652,3616500.0],["2010-09-16",5.5466,5.6674,5.4723,5.6395,1474300.0],["2010-09-17",5.7045,5.7324,5.5745,5.6581,2760000.0],["2010-09-20",5.6674,5.8067,5.5838,5.8067,1619000.0],["2010-09-21",5.7789,5.8439,5.6674,5.7231,1799700.0],["2010-09-22",5.6581,5.7603,5.5094,5.5745,1274700.0],["2010-09-23",5.5373,5.7603,5.4723,5.5466,1374000.0],["2010-09-24",5.6674,6.0762,5.6209,6.0576,2826900.0],["2010-09-27",6.0576,6.0576,5.8625,5.9647,1675700.0],["2010-09-28",5.9368,6.0762,5.816,6.0019,1814200.0],["2010-09-29",5.9554,6.3177,5.8997,6.262,4303400.0],["2010-09-30",6.262,6.2899,5.9368,6.1041,2459100.0],["2010-10-01",6.1877,6.3549,6.0855,6.197,2332500.0],["2010-10-04",6.1877,6.197,5.9089,6.0483,2374700.0],["2010-10-05",6.1505,6.5221,6.039,6.4292,5802500.0],["2010-10-06",6.4292,6.4571,6.2713,6.3456,1947300.0],["2010-10-07",6.4014,6.5686,6.3084,6.4664,2029000.0],["2010-10-08",6.3828,6.4106,6.1133,6.2434,3495100.0],["2010-10-11",6.2248,6.3549,6.197,6.2713,2197600.0],["2010-10-12",6.2341,6.2713,6.1226,6.2063,2659700.0],["2010-10-13",6.262,6.4943,6.2527,6.3828,2212800.0],["2010-10-14",6.4014,6.4757,6.2992,6.3549,1901100.0],["2010-10-15",6.4292,6.485,6.3084,6.4199,1990400.0],["2010-10-18",6.4199,6.4664,6.3363,6.3735,913000.0],["2010-10-19",6.262,6.3921,6.1505,6.2063,1755900.0],["2010-10-20",6.2527,6.327,6.1877,6.2341,1098700.0],["2010-10-21",6.2713,6.327,6.1133,6.1877,999600.0],["2010-10-22",6.2248,6.2899,6.1133,6.2899,849400.0],["2010-10-25",6.3363,6.5036,6.2992,6.4571,1929600.0],["2010-10-26",6.3921,6.5872,6.2806,6.5314,1599200.0],["2010-10-27",6.4757,6.6522,6.4106,6.615,1346300.0],["2010-10-28",6.6708,6.6708,6.4571,6.6429,1703100.0],["2010-10-29",6.5872,6.7358,6.5407,6.7172,1256200.0],["2010-11-01",6.6987,6.773,6.5036,6.5314,1461300.0],["2010-11-02",6.5872,6.6894,6.5779,6.6058,1900000.0],["2010-11-03",6.5965,6.708,6.5128,6.6894,1934900.0],["2010-11-04",6.708,6.9124,6.708,6.8566,3174500.0],["2010-11-05",5.9833,6.3363,5.9275,6.3084,6884000.0],["2010-11-08",6.2248,6.5779,6.2155,6.3549,3124100.0],["2010-11-09",6.4014,6.5221,6.3177,6.3828,2673800.0],["2010-11-10",6.3828,6.4478,6.2527,6.4106,1946800.0],["2010-11-11",6.2899,6.3177,6.0855,6.1133,2893600.0],["2010-11-12",6.039,6.1412,5.8439,5.8904,2430800.0],["2010-11-15",5.9089,5.9926,5.7882,5.7882,1426300.0],["2010-11-16",5.7882,5.8346,5.6302,5.7231,2414200.0],["2010-11-17",5.7603,5.9182,5.6953,5.8811,1593800.0],["2010-11-18",6.0019,6.0576,5.9461,5.9554,1356300.0],["2010-11-19",5.9647,6.0204,5.9089,6.0111,948700.0],["2010-11-22",6.2806,6.4292,6.1691,6.3735,3889400.0],["2010-11-23",6.2899,6.327,6.1784,6.3177,2296600.0],["2010-11-24",6.4014,6.6801,6.3642,6.615,2722600.0],["2010-11-26",6.5407,6.7358,6.5128,6.6336,1699400.0],["2010-11-29",6.5686,6.6894,6.5128,6.5965,1336300.0],["2010-11-30",6.5128,6.5407,6.4106,6.4664,1829700.0],["2010-12-01",6.5872,6.6894,6.5036,6.5314,1747000.0],["2010-12-02",6.5128,6.773,6.5036,6.7172,1635000.0],["2010-12-03",6.6058,6.9495,6.5686,6.9216,2089200.0],["2010-12-06",6.8845,6.9309,6.7544,6.8659,1049600.0],["2010-12-07",6.9402,6.996,6.8752,6.8845,1573700.0],["2010-12-08",6.9124,6.9867,6.8287,6.9495,1947100.0],["2010-12-09",6.9681,7.1353,6.9402,7.0796,3333100.0],["2010-12-10",7.1167,7.2282,7.0146,7.1911,1151000.0],["2010-12-13",7.2097,7.2097,7.0331,7.0331,1155400.0],["2010-12-14",7.0424,7.0703,6.8287,6.8473,1290400.0],["2010-12-15",6.8287,6.8752,6.7358,6.773,1310700.0],["2010-12-16",6.773,6.9774,6.773,6.9495,977200.0],["2010-12-17",6.9774,7.0331,6.9402,6.9774,1131700.0],["2010-12-20",7.0238,7.0331,6.9124,6.9495,1923100.0],["2010-12-21",6.9681,7.0424,6.9402,6.9495,611500.0],["2010-12-22",6.9402,6.9495,6.8102,6.8845,796800.0],["2010-12-23",6.8752,6.8938,6.8102,6.8659,552200.0],["2010-12-27",6.8473,7.0145,6.7823,7.0145,791900.0],["2010-12-28",7.0145,7.0145,6.9124,6.9124,1358600.0],["2010-12-29",6.9124,6.9309,6.8194,6.8659,804100.0],["2010-12-30",6.8845,6.9216,6.8194,6.8287,518400.0],["2010-12-31",6.8102,6.8845,6.7637,6.8845,477200.0],["2011-01-03",6.9309,7.0331,6.8566,6.9216,1041200.0],["2011-01-04",6.9588,6.9588,6.708,6.7823,1992900.0],["2011-01-05",6.7544,6.8473,6.6894,6.838,1266400.0],["2011-01-06",6.8566,7.0982,6.8566,7.0517,1461300.0],["2011-01-07",7.061,7.1539,6.9031,7.0889,1328300.0],["2011-01-10",7.0517,7.2189,6.9588,7.1725,1364600.0],["2011-01-11",7.2282,7.2468,7.1725,7.2282,985400.0],["2011-01-12",7.2468,7.3676,7.2097,7.349,1147900.0],["2011-01-13",7.3583,7.4048,7.2747,7.349,789000.0],["2011-01-14",7.3769,7.4605,7.2654,7.4326,1515200.0],["2011-01-18",7.4141,7.5534,7.3583,7.4512,1805400.0],["2011-01-19",7.4233,7.4791,7.126,7.1911,2078200.0],["2011-01-20",7.126,7.2468,7.0145,7.2282,1594700.0],["2011-01-21",7.284,7.3304,7.0424,7.0424,1192500.0],["2011-01-24",7.0703,7.2933,7.0053,7.2561,1018300.0],["2011-01-25",7.2282,7.284,7.1446,7.2468,1362600.0],["2011-01-26",7.2468,7.507,7.2468,7.4698,1532400.0],["2011-01-27",7.4977,7.7857,7.4605,7.637,2896500.0],["2011-01-28",7.6277,7.6649,7.2282,7.4326,2123600.0],["2011-01-31",7.507,7.7485,7.4512,7.5627,2324900.0],["2011-02-01",7.6928,7.8507,7.6277,7.6556,3156900.0],["2011-02-02",7.6185,7.7671,7.4977,7.6185,2291900.0],["2011-02-03",7.572,7.6463,7.4326,7.4884,1838800.0],["2011-02-04",7.4605,7.637,7.4419,7.5813,1749300.0],["2011-02-07",7.6185,7.8879,7.5906,7.7485,1498500.0],["2011-02-08",7.8043,7.8228,7.6835,7.7764,1150800.0],["2011-02-09",7.7671,7.7764,7.5627,7.6092,1706000.0],["2011-02-10",6.8752,6.996,6.6058,6.7544,8675600.0],["2011-02-11",6.7265,6.9681,6.6801,6.9681,3245800.0],["2011-02-14",6.9867,7.2189,6.9867,7.1632,2281300.0],["2011-02-15",7.1075,7.2097,7.061,7.1818,2006700.0],["2011-02-16",7.2375,7.2468,7.1446,7.1818,1321600.0],["2011-02-17",7.1539,7.2561,7.061,7.1075,2110600.0],["2011-02-18",7.1725,7.1911,7.061,7.1353,1363300.0],["2011-02-22",7.0146,7.0331,6.7172,6.7265,1997400.0],["2011-02-23",6.7544,6.8566,6.5779,6.6987,2894100.0],["2011-02-24",6.6801,6.9031,6.6058,6.773,1668700.0],["2011-02-25",6.8194,6.9774,6.8194,6.9588,1789800.0],["2011-02-28",6.9867,6.996,6.6801,6.8473,1293200.0],["2011-03-01",6.838,6.9031,6.6708,6.6708,1277400.0],["2011-03-02",6.6894,6.8752,6.6615,6.8194,1420500.0],["2011-03-03",6.8938,7.0517,6.8659,7.0424,1657300.0],["2011-03-04",7.0238,7.0424,6.8287,6.8938,1113100.0],["2011-03-07",6.9031,6.9402,6.5314,6.7265,1546400.0],["2011-03-08",6.7172,6.838,6.5872,6.7265,1035600.0],["2011-03-09",6.7358,6.7451,6.4664,6.4757,1861600.0],["2011-03-10",6.3828,6.4106,6.2248,6.2434,2552600.0],["2011-03-11",6.2341,6.3642,6.1784,6.2806,1434100.0],["2011-03-14",6.1877,6.3456,6.1784,6.2713,1544800.0],["2011-03-15",6.0948,6.2248,5.9833,6.1505,1479500.0],["2011-03-16",6.1041,6.1691,5.8532,5.9368,2551100.0],["2011-03-17",6.0762,6.2063,6.0204,6.0297,2457400.0],["2011-03-18",6.0948,6.1505,5.8811,6.0948,2264100.0],["2011-03-21",6.2063,6.3735,6.2063,6.3735,1358800.0],["2011-03-22",6.3735,6.4478,6.3177,6.4292,1553600.0],["2011-03-23",6.3921,6.4385,6.2713,6.4199,1454900.0],["2011-03-24",6.4664,6.5872,6.3921,6.5314,1758400.0],["2011-03-25",6.5872,6.5872,6.4106,6.4199,1707000.0],["2011-03-28",6.4664,6.5314,6.3177,6.3363,1085200.0],["2011-03-29",6.3084,6.4943,6.3084,6.4292,1562800.0],["2011-03-30",6.4571,6.4664,6.2806,6.3177,2184600.0],["2011-03-31",6.3363,6.4014,6.1412,6.262,2041300.0],["2011-04-01",6.3363,6.4014,6.262,6.2806,1667700.0],["2011-04-04",6.327,6.3456,6.1133,6.1505,1259500.0],["2011-04-05",6.197,6.4757,6.197,6.327,1765200.0],["2011-04-06",6.4106,6.4385,6.2992,6.3921,1295900.0],["2011-04-07",6.4106,6.4385,6.2434,6.2806,1556000.0],["2011-04-08",6.3549,6.3921,6.2155,6.2341,1293000.0],["2011-04-11",6.262,6.3177,6.0762,6.1505,1283100.0],["2011-04-12",6.0669,6.1133,5.8997,5.9647,2138600.0],["2011-04-13",6.039,6.0483,5.8253,5.9089,1800500.0],["2011-04-14",5.8346,5.9554,5.7696,5.9461,1403900.0],["2011-04-15",5.7789,6.0019,5.7789,5.9926,1147700.0],["2011-04-18",5.9089,5.9182,5.7696,5.816,1488700.0],["2011-04-19",5.8346,5.8904,5.7417,5.8718,1032500.0],["2011-04-20",6.0111,6.1505,5.974,6.1412,1341700.0],["2011-04-21",6.2434,6.2434,6.0019,6.0483,1228200.0],["2011-04-25",6.039,6.1226,6.0111,6.0297,700200.0],["2011-04-26",6.0669,6.2527,6.0204,6.2527,1300000.0],["2011-04-27",6.2248,6.3084,6.1598,6.2527,1131100.0],["2011-04-28",6.2062,6.2713,6.0948,6.262,1604600.0],["2011-04-29",6.1505,6.3921,6.0855,6.2248,3334100.0],["2011-05-02",6.262,6.2806,6.1319,6.1412,2595400.0],["2011-05-03",6.1505,6.1598,5.8997,6.0019,2706900.0],["2011-05-04",6.0204,6.1133,5.8811,6.0297,1410500.0],["2011-05-05",5.974,6.2806,5.9554,6.039,1600000.0],["2011-05-06",6.1598,6.3642,6.1041,6.1505,1656800.0],["2011-05-09",6.1226,6.2899,6.0855,6.2713,1085200.0],["2011-05-10",6.2806,6.3921,6.2341,6.3177,1400400.0],["2011-05-11",6.2992,6.4014,6.2248,6.3456,1800000.0],["2011-05-12",6.3084,6.5036,6.262,6.4199,2300000.0],["2011-05-13",6.4106,6.4478,6.2992,6.3084,1357400.0],["2011-05-16",6.2992,6.3456,6.2434,6.262,2578900.0],["2011-05-17",6.2062,6.2248,6.0576,6.1598,1899300.0],["2011-05-18",6.197,6.3456,6.1319,6.2248,1996600.0],["2011-05-19",6.3363,6.3363,6.1412,6.1598,1657600.0],["2011-05-20",6.1226,6.197,5.9647,6.0111,1979600.0],["2011-05-23",5.8997,5.9368,5.8346,5.8439,1200000.0],["2011-05-24",5.8718,5.9461,5.8346,5.8532,1870200.0],["2011-05-25",5.8532,5.9089,5.8253,5.8718,1226200.0],["2011-05-26",5.8439,5.8718,5.7603,5.8346,1496100.0],["2011-05-27",5.8532,5.9461,5.8532,5.9089,1225900.0],["2011-05-31",5.974,6.0204,5.8811,5.9368,2210900.0],["2011-06-01",5.9368,5.974,5.7138,5.7231,1498000.0],["2011-06-02",5.7231,5.816,5.7138,5.7324,1455500.0],["2011-06-03",5.5838,5.6953,5.5745,5.6209,1721600.0],["2011-06-06",5.5838,5.6767,5.5559,5.5652,1932300.0],["2011-06-07",5.6395,5.6674,5.528,5.5466,1134600.0],["2011-06-08",5.5002,5.5466,5.4072,5.4351,1287700.0],["2011-06-09",5.4537,5.5745,5.398,5.528,1149900.0],["2011-06-10",5.4723,5.5187,5.3515,5.4351,1285500.0],["2011-06-13",5.4444,5.4816,5.3422,5.4072,1078100.0],["2011-06-14",5.4816,5.6209,5.4816,5.6023,1200300.0],["2011-06-15",5.5094,5.5559,5.398,5.4072,1155500.0],["2011-06-16",5.398,5.4444,5.2865,5.3236,890800.0],["2011-06-17",5.398,5.398,5.2493,5.2865,1317200.0],["2011-06-20",5.2493,5.3143,5.24,5.3143,912500.0],["2011-06-21",5.3515,5.5187,5.305,5.4816,925000.0],["2011-06-22",5.4351,5.5002,5.3515,5.4165,750700.0],["2011-06-23",5.3329,5.6395,5.2958,5.5931,1501200.0],["2011-06-24",5.6024,5.6302,5.4723,5.5466,5433900.0],["2011-06-27",5.528,5.5745,5.463,5.5559,669100.0],["2011-06-28",5.5652,5.6674,5.4909,5.6581,1809800.0],["2011-06-29",5.7045,5.7417,5.5931,5.6674,1815300.0],["2011-06-30",5.6953,5.8067,5.6581,5.7324,3601400.0],["2011-07-01",5.7138,5.8253,5.6395,5.7789,2893900.0],["2011-07-05",5.7882,5.7975,5.6116,5.6581,1088900.0],["2011-07-06",5.6302,5.6302,5.4723,5.4909,1217900.0],["2011-07-07",5.5745,6.1226,5.5187,6.0669,3253500.0],["2011-07-08",5.8811,5.9647,5.816,5.8625,1718000.0],["2011-07-11",5.7789,5.8625,5.6302,5.6488,1299900.0],["2011-07-12",5.6023,5.6116,5.3515,5.3701,2462500.0],["2011-07-13",5.3887,5.4165,5.2586,5.2865,2058000.0],["2011-07-14",5.3236,5.3887,5.1285,5.1564,2147700.0],["2011-07-15",5.2028,5.2307,5.1099,5.2028,2047700.0],["2011-07-18",5.1564,5.175,4.8777,4.9799,1807500.0],["2011-07-19",5.0542,5.175,4.7941,5.1192,1857000.0],["2011-07-20",5.1378,5.2214,4.9799,5.0449,2344700.0],["2011-07-21",5.0449,5.2772,5.017,5.2679,1735800.0],["2011-07-22",5.2586,5.5001,5.2586,5.4537,1701800.0],["2011-07-25",5.4444,5.4444,5.2958,5.3422,1814300.0],["2011-07-26",5.3329,5.4258,5.3236,5.3608,2146900.0],["2011-07-27",5.2772,5.3329,5.0635,5.0914,2961200.0],["2011-07-28",5.0728,5.0728,4.9334,4.9427,3777300.0],["2011-07-29",4.9334,5.1099,4.9241,4.9613,4880100.0],["2011-08-01",5.0635,5.1099,4.8126,4.9241,4073400.0],["2011-08-02",4.9055,4.9427,4.7848,4.7848,3092600.0],["2011-08-03",4.8219,4.8684,4.6919,4.7755,3525500.0],["2011-08-04",4.7104,4.7104,4.3667,4.3667,5740600.0],["2011-08-05",4.4503,4.5897,4.2087,4.3202,6167200.0],["2011-08-08",4.1251,4.1809,3.8557,3.9765,4163300.0],["2011-08-09",4.0601,4.218,3.865,4.153,3533100.0],["2011-08-10",4.0322,4.1344,3.9207,3.9579,2897500.0],["2011-08-11",3.995,4.088,3.93,3.9672,4450400.0],["2011-08-12",4.0136,4.088,3.8836,3.8836,2393000.0],["2011-08-15",3.9393,4.0043,3.9207,3.995,2107500.0],["2011-08-16",3.9672,3.995,3.865,3.9114,1867500.0],["2011-08-17",3.93,3.9672,3.8092,3.8743,1354300.0],["2011-08-18",3.8464,3.8557,3.6234,3.6606,2681200.0],["2011-08-19",3.5677,3.7442,3.5584,3.6792,2931800.0],["2011-08-22",3.7349,3.7628,3.5862,3.6048,2452500.0],["2011-08-23",3.6327,3.7906,3.6234,3.7442,7068200.0],["2011-08-24",3.7535,3.7999,3.6884,3.7535,1139200.0],["2011-08-25",3.7628,3.7906,3.642,3.6513,1416600.0],["2011-08-26",3.6234,3.7256,3.5398,3.6977,1585100.0],["2011-08-29",3.7349,3.9021,3.7349,3.9021,1759300.0],["2011-08-30",3.8928,4.0229,3.8278,3.9765,2348600.0],["2011-08-31",4.0694,4.1716,3.9486,4.0415,3766300.0],["2011-09-01",4.0601,4.1065,3.93,3.93,2444500.0],["2011-09-02",3.865,3.93,3.8278,3.865,3137000.0],["2011-09-06",3.7256,3.8185,3.707,3.7999,3331100.0],["2011-09-07",3.8836,4.1251,3.8743,4.0694,3641200.0],["2011-09-08",4.0508,4.2087,3.9858,4.0136,2746000.0],["2011-09-09",3.9765,4.0694,3.9672,3.995,2481500.0],["2011-09-12",3.9486,4.1809,3.9486,4.1716,3127600.0],["2011-09-13",4.1994,4.3667,4.1901,4.3295,2436400.0],["2011-09-14",4.3667,4.4875,4.3109,4.4131,1907800.0],["2011-09-15",4.4967,4.5153,4.3667,4.376,1744500.0],["2011-09-16",4.3853,4.4596,4.3667,4.3853,2647200.0],["2011-09-19",4.3109,4.4038,4.2459,4.3667,3025300.0],["2011-09-20",4.376,4.4503,4.3388,4.3667,1740700.0],["2011-09-21",4.376,4.441,4.2923,4.3016,1882600.0],["2011-09-22",4.1623,4.3945,4.1623,4.2459,3550100.0],["2011-09-23",4.2459,4.5432,4.153,4.4782,6117700.0],["2011-09-26",4.4967,4.5246,4.3481,4.4967,2154300.0],["2011-09-27",4.5618,4.7848,4.5525,4.664,1891800.0],["2011-09-28",4.6733,4.729,4.3016,4.3016,4246300.0],["2011-09-29",4.4224,4.4689,4.2087,4.3574,2597900.0],["2011-09-30",4.2645,4.3388,4.0322,4.0508,2740000.0],["2011-10-03",4.0601,4.1623,3.9579,3.9672,4574600.0],["2011-10-04",3.9207,4.218,3.9207,4.2087,3175600.0],["2011-10-05",4.1901,4.3202,4.0972,4.2459,2813400.0],["2011-10-06",4.218,4.4503,4.1994,4.4317,1875400.0],["2011-10-07",4.4503,4.4596,4.1901,4.2738,2612800.0],["2011-10-10",4.3667,4.4317,4.3295,4.4131,2696900.0],["2011-10-11",4.3945,4.5246,4.3667,4.4782,1174000.0],["2011-10-12",4.5339,4.5989,4.4596,4.4875,1301500.0],["2011-10-13",4.4503,4.5432,4.3853,4.506,2211700.0],["2011-10-14",4.5618,4.6454,4.4782,4.5153,1881100.0],["2011-10-17",4.4689,4.4782,4.376,4.3945,986100.0],["2011-10-18",4.4317,4.5153,4.3667,4.4596,1378800.0],["2011-10-19",4.4596,4.506,4.4038,4.4317,1963800.0],["2011-10-20",4.4131,4.4782,4.2738,4.3853,2198100.0],["2011-10-21",4.4967,4.4967,4.3295,4.376,3573400.0],["2011-10-24",4.4038,4.6919,4.4038,4.5432,2377400.0],["2011-10-25",4.4782,4.5618,4.441,4.441,1920100.0],["2011-10-26",4.5339,4.5897,4.3016,4.5339,3182600.0],["2011-10-27",4.7197,4.8033,4.6175,4.7011,3433100.0],["2011-10-28",4.3388,4.4689,4.2459,4.4317,4239400.0],["2011-10-31",4.3667,4.5525,4.3295,4.4967,2781300.0],["2011-11-01",4.3295,4.4689,4.3016,4.3667,1484100.0],["2011-11-02",4.4503,4.506,4.3574,4.441,2216800.0],["2011-11-03",4.506,4.6268,4.4131,4.6175,1367700.0],["2011-11-04",4.5432,4.7569,4.5339,4.7104,1434100.0],["2011-11-07",4.7011,4.7476,4.5339,4.5989,1424900.0],["2011-11-08",4.6454,4.729,4.5525,4.6268,2392800.0],["2011-11-09",4.4967,4.5804,4.3481,4.3574,3405200.0],["2011-11-10",4.4224,4.5339,4.3388,4.506,1885100.0],["2011-11-11",4.5618,4.6733,4.5525,4.6547,1027500.0],["2011-11-14",4.6082,4.6454,4.4224,4.441,901500.0],["2011-11-15",4.4131,4.5246,4.3667,4.4875,1088500.0],["2011-11-16",4.4131,4.5804,4.3853,4.4131,1142200.0],["2011-11-17",4.4131,4.4782,4.2273,4.2923,1873300.0],["2011-11-18",4.3109,4.376,4.2645,4.3016,1334500.0],["2011-11-21",4.1994,4.2645,4.1344,4.1716,1401700.0],["2011-11-22",4.1901,4.2552,4.0787,4.0787,1345100.0],["2011-11-23",4.0415,4.0787,3.8928,3.8928,1820900.0],["2011-11-25",3.8836,4.0136,3.8557,3.8557,613400.0],["2011-11-28",3.9858,4.0508,3.9114,4.0229,1312800.0],["2011-11-29",3.9858,4.0415,3.7721,3.8092,2413500.0],["2011-11-30",3.8371,4.1437,3.8185,4.1251,2525100.0],["2011-12-01",4.0972,4.2459,4.0787,4.153,1770900.0],["2011-12-02",4.2087,4.3202,4.2087,4.2645,1732800.0],["2011-12-05",4.3481,4.4038,4.2087,4.2645,1780700.0],["2011-12-06",4.2552,4.3853,4.2552,4.3388,1776400.0],["2011-12-07",4.2831,4.4317,4.2738,4.4038,1118900.0],["2011-12-08",4.3295,4.4038,4.2273,4.2273,1276500.0],["2011-12-09",4.2459,4.3016,4.1901,4.2645,2148300.0],["2011-12-12",4.1994,4.2831,3.9486,3.9579,2336200.0],["2011-12-13",3.995,4.0972,3.865,3.865,2237800.0],["2011-12-14",3.8557,3.9393,3.7999,3.7999,1921800.0],["2011-12-15",3.865,3.9021,3.7814,3.8464,1255200.0],["2011-12-16",3.8836,3.9393,3.7906,3.8557,2333800.0],["2011-12-19",3.8836,3.9207,3.7906,3.7906,1027400.0],["2011-12-20",3.8743,4.0322,3.8557,4.0229,2353900.0],["2011-12-21",3.9858,4.0229,3.93,3.9486,890200.0],["2011-12-22",3.9765,4.1809,3.93,4.1437,1073900.0],["2011-12-23",4.1809,4.2552,4.1251,4.1994,493500.0],["2011-12-27",4.1809,4.2273,4.1344,4.1809,372300.0],["2011-12-28",4.1901,4.1994,4.0879,4.0879,561000.0],["2011-12-29",4.0972,4.153,4.0136,4.0508,1250200.0],["2011-12-30",4.0508,4.1065,4.0136,4.0508,781800.0],["2012-01-03",4.1437,4.3388,4.1437,4.2923,1425600.0],["2012-01-04",4.2738,4.3295,4.2273,4.2459,638900.0],["2012-01-05",4.2273,4.2923,4.2087,4.2831,904200.0],["2012-01-06",4.2831,4.3853,4.2273,4.3109,956900.0],["2012-01-09",4.3295,4.4967,4.3295,4.4689,1248500.0],["2012-01-10",4.5525,4.5804,4.4875,4.5525,677800.0],["2012-01-11",4.5246,4.5711,4.4596,4.4967,1295100.0],["2012-01-12",4.5339,4.5989,4.4596,4.5525,546900.0],["2012-01-13",4.506,4.5897,4.4689,4.5246,723100.0],["2012-01-17",4.5153,4.6454,4.5153,4.6268,869200.0],["2012-01-18",4.6268,4.8033,4.5989,4.7941,4183300.0],["2012-01-19",4.7848,4.9427,4.7848,4.8312,1259800.0],["2012-01-20",4.8033,5.0077,4.7848,5.0077,955600.0],["2012-01-23",4.9984,5.1657,4.952,5.0821,1147600.0],["2012-01-24",5.0728,5.2586,5.017,5.2586,1608400.0],["2012-01-25",5.2307,5.2493,5.1192,5.2121,1797100.0],["2012-01-26",5.2121,5.3236,5.175,5.24,2038200.0],["2012-01-27",5.1657,5.3608,5.1657,5.3236,1046600.0],["2012-01-30",5.2679,5.3701,5.1936,5.3329,1062800.0],["2012-01-31",5.3887,5.3887,5.2586,5.3236,955000.0],["2012-02-01",5.3422,5.5373,5.3329,5.5373,1807600.0],["2012-02-02",5.528,5.6116,5.463,5.5652,1840400.0],["2012-02-03",5.5745,5.7138,5.5745,5.6395,1606400.0],["2012-02-06",5.6023,5.6302,5.4816,5.5559,1394700.0],["2012-02-07",5.5652,5.6488,5.4723,5.5652,2543300.0],["2012-02-08",5.5838,5.7603,5.5559,5.7231,1808400.0],["2012-02-09",5.7603,5.8253,5.6767,5.7696,2381700.0],["2012-02-10",5.5187,5.9926,5.4351,5.816,2562500.0],["2012-02-13",5.8439,5.8904,5.7231,5.8532,2046500.0],["2012-02-14",5.8346,6.0576,5.8346,6.039,2121600.0],["2012-02-15",6.0576,6.1877,5.9368,5.9833,2657100.0],["2012-02-16",6.0111,6.2992,5.9926,6.2341,3425400.0],["2012-02-17",6.2806,6.2899,6.0762,6.0762,1711900.0],["2012-02-21",6.0669,6.2155,5.9554,5.9833,1718100.0],["2012-02-22",6.0019,6.1133,5.7789,5.7882,2352700.0],["2012-02-23",5.7882,5.9833,5.6953,5.974,2102000.0],["2012-02-24",5.974,6.0111,5.8253,5.8625,887700.0],["2012-02-27",5.8346,6.2155,5.6674,6.1133,2481400.0],["2012-02-28",6.1412,6.262,6.0855,6.1691,1339400.0],["2012-02-29",6.1877,6.2527,5.8997,5.9368,2097600.0],["2012-03-01",5.9926,6.0948,5.8997,5.9089,1352800.0],["2012-03-02",5.9182,5.9833,5.751,5.8067,1565400.0],["2012-03-05",5.7696,5.7882,5.6209,5.6767,1141800.0],["2012-03-06",5.5838,5.6953,5.5745,5.6395,1185000.0],["2012-03-07",5.6488,5.7789,5.6488,5.7417,859800.0],["2012-03-08",5.7789,5.8718,5.7138,5.8439,590900.0],["2012-03-09",5.7975,5.9833,5.7975,5.9182,622300.0],["2012-03-12",5.8997,5.9368,5.816,5.8532,513900.0],["2012-03-13",5.9089,5.9461,5.7696,5.8811,1253100.0],["2012-03-14",5.8904,5.9647,5.8067,5.816,888500.0],["2012-03-15",5.8346,5.9461,5.7138,5.8811,1243200.0],["2012-03-16",5.8997,5.9368,5.8346,5.9089,1022400.0],["2012-03-19",5.9089,6.1226,5.8904,5.9554,1259800.0],["2012-03-20",5.9089,6.0483,5.8904,5.9368,945700.0],["2012-03-21",5.9647,6.039,5.8904,5.9368,623900.0],["2012-03-22",5.8532,5.8997,5.751,5.816,640100.0],["2012-03-23",5.7975,5.8253,5.6953,5.7975,1097600.0],["2012-03-26",5.8904,6.039,5.8253,5.9368,1390800.0],["2012-03-27",5.9368,5.9926,5.8625,5.9461,1100100.0],["2012-03-28",5.9461,5.9926,5.7975,5.8625,1228200.0],["2012-03-29",5.8067,5.8625,5.6581,5.7603,1332700.0],["2012-03-30",5.7603,5.8439,5.6488,5.7138,1342600.0],["2012-04-02",5.6767,5.8067,5.6023,5.7231,1234200.0],["2012-04-03",5.7231,5.7603,5.5559,5.5745,1061300.0],["2012-04-04",5.4909,5.5373,5.4351,5.463,1108100.0],["2012-04-05",5.4258,5.5187,5.398,5.5001,530700.0],["2012-04-09",5.3794,5.4072,5.3143,5.3422,843300.0],["2012-04-10",5.3329,5.398,5.1843,5.2121,692700.0],["2012-04-11",5.2772,5.3236,5.2214,5.3143,1341800.0],["2012-04-12",5.2958,5.5001,5.2958,5.4909,791500.0],["2012-04-13",5.4444,5.4537,5.2772,5.2865,1123500.0],["2012-04-16",5.2865,5.3143,5.2121,5.24,702700.0],["2012-04-17",5.2865,5.4165,5.2772,5.2865,1218500.0],["2012-04-18",5.2772,5.3794,5.2493,5.3329,915900.0],["2012-04-19",5.3236,5.4816,5.2493,5.2865,1009200.0],["2012-04-20",5.3515,5.4072,5.2772,5.3143,1187300.0],["2012-04-23",5.2214,5.2772,5.1843,5.2586,930900.0],["2012-04-24",5.2679,5.3236,5.2121,5.2679,1044300.0],["2012-04-25",5.3329,5.4165,5.2865,5.3143,1051300.0],["2012-04-26",5.3236,5.4909,5.3236,5.4909,1656900.0],["2012-04-27",5.3236,5.4723,5.0914,5.1378,3543000.0],["2012-04-30",5.1099,5.1378,4.7848,4.8033,2164200.0],["2012-05-01",4.794,4.9334,4.6919,4.7662,2490800.0],["2012-05-02",4.7197,4.8591,4.6919,4.7941,1349500.0],["2012-05-03",4.7476,4.8684,4.5246,4.5525,2302700.0],["2012-05-04",4.5246,4.5246,4.3016,4.3016,3619100.0],["2012-05-07",4.2831,4.3295,4.218,4.2552,3031000.0],["2012-05-08",4.2087,4.3202,4.1809,4.2552,2683800.0],["2012-05-09",4.218,4.3667,4.1901,4.3109,2262600.0],["2012-05-10",4.3574,4.4317,4.3295,4.3945,1700000.0],["2012-05-11",4.3481,4.4689,4.3295,4.4038,4407200.0],["2012-05-14",4.3388,4.4317,4.2738,4.2923,661000.0],["2012-05-15",4.2831,4.3388,4.218,4.2645,1506600.0],["2012-05-16",4.3109,4.3109,4.1623,4.1716,908400.0],["2012-05-17",4.1809,4.1994,4.0601,4.0879,709300.0],["2012-05-18",4.0972,4.0972,3.9858,4.0229,1130900.0],["2012-05-21",4.0229,4.1251,4.0043,4.1065,998300.0],["2012-05-22",4.0972,4.1994,4.0879,4.1251,1461500.0],["2012-05-23",4.0879,4.2366,4.0601,4.2087,834000.0],["2012-05-24",4.1994,4.2923,4.1716,4.2552,1001900.0],["2012-05-25",4.2366,4.3574,4.2087,4.3202,1112100.0],["2012-05-29",4.3667,4.4131,4.3202,4.3853,1162000.0],["2012-05-30",4.3295,4.3667,4.3016,4.3481,853100.0],["2012-05-31",4.3388,4.4131,4.2923,4.3945,1613200.0],["2012-06-01",4.2831,4.3481,4.2738,4.3109,1200600.0],["2012-06-04",4.3295,4.3295,4.1809,4.2366,1296800.0],["2012-06-05",4.1994,4.2738,4.153,4.153,871900.0],["2012-06-06",4.1994,4.3295,4.1994,4.3016,1121200.0],["2012-06-07",4.3667,4.4967,4.2645,4.2738,1433400.0],["2012-06-08",4.2273,4.4224,4.1809,4.376,996700.0],["2012-06-11",4.4131,4.4224,4.1158,4.1158,1104200.0],["2012-06-12",4.1437,4.2831,4.1437,4.1809,1359200.0],["2012-06-13",4.1716,4.2645,4.1158,4.1437,1343300.0],["2012-06-14",4.153,4.2645,4.1344,4.1716,1197000.0],["2012-06-15",4.1623,4.2645,4.1437,4.2552,1270500.0],["2012-06-18",4.218,4.4038,4.1901,4.376,1155500.0],["2012-06-19",4.3853,4.5339,4.376,4.506,1075800.0],["2012-06-20",4.5246,4.5989,4.4317,4.5525,905200.0],["2012-06-21",4.5432,4.5989,4.3945,4.3945,1011000.0],["2012-06-22",4.4038,4.5618,4.4038,4.5432,2092700.0],["2012-06-25",4.4596,4.4782,4.3667,4.376,867400.0],["2012-06-26",4.376,4.441,4.3481,4.3574,654100.0],["2012-06-27",4.3574,4.4967,4.3388,4.4782,1042300.0],["2012-06-28",4.4224,4.5339,4.3853,4.4596,995600.0],["2012-06-29",4.5618,4.5711,4.5246,4.5339,1253100.0],["2012-07-02",4.5525,4.5897,4.3574,4.4503,2752300.0],["2012-07-03",4.441,4.5246,4.4131,4.441,1219100.0],["2012-07-05",4.441,4.7197,4.4317,4.6826,1221100.0],["2012-07-06",4.729,4.7569,4.6454,4.664,903700.0],["2012-07-09",4.6268,4.6268,4.4317,4.5339,919000.0],["2012-07-10",4.5432,4.5897,4.4317,4.4503,911800.0],["2012-07-11",4.4317,4.5153,4.376,4.3945,900100.0],["2012-07-12",4.3388,4.3388,4.1716,4.2087,1282500.0],["2012-07-13",4.2273,4.4038,4.2087,4.3853,1030100.0],["2012-07-16",4.3574,4.4131,4.3109,4.3388,603900.0],["2012-07-17",4.3574,4.4503,4.3016,4.3853,701500.0],["2012-07-18",4.4038,4.5897,4.3667,4.5246,865400.0],["2012-07-19",4.5711,4.6454,4.5153,4.5897,746600.0],["2012-07-20",4.5618,4.6268,4.5153,4.5618,587000.0],["2012-07-23",4.4503,4.5153,4.3481,4.4689,785400.0],["2012-07-24",4.4689,4.5246,4.3202,4.3574,779000.0],["2012-07-25",4.376,4.4782,4.3574,4.4131,666000.0],["2012-07-26",4.4875,4.6268,4.441,4.5618,798300.0],["2012-07-27",4.5711,4.8405,4.4782,4.8126,1055800.0],["2012-07-30",4.8405,4.9799,4.7104,4.7662,1110100.0],["2012-07-31",4.7662,5.0449,4.7662,4.952,1360800.0],["2012-08-01",4.9706,4.9706,4.7569,4.7662,1297100.0],["2012-08-02",4.7104,4.8962,4.6733,4.8126,908200.0],["2012-08-03",4.887,4.9984,4.8312,4.9055,822300.0],["2012-08-06",4.9148,5.0077,4.8405,4.8962,1147600.0],["2012-08-07",4.952,5.1471,4.952,5.0356,1066500.0],["2012-08-08",5.0077,5.0356,4.9427,5.0077,1316000.0],["2012-08-09",5.0077,5.1843,4.9892,5.1378,1033900.0],["2012-08-10",5.1099,5.1378,5.0449,5.1285,920800.0],["2012-08-13",5.1006,5.1378,5.017,5.0542,2542300.0],["2012-08-14",5.1006,5.1006,4.9427,4.9706,674400.0],["2012-08-15",4.9334,5.0077,4.8962,4.9706,438900.0],["2012-08-16",4.952,4.9984,4.9055,4.9613,1006300.0],["2012-08-17",4.9241,4.9706,4.8777,4.9706,463700.0],["2012-08-20",4.8962,4.9148,4.7848,4.7941,738200.0],["2012-08-21",4.8033,4.8591,4.729,4.7755,767100.0],["2012-08-22",4.7476,4.7848,4.5246,4.5246,1402900.0],["2012-08-23",4.506,4.5711,4.4224,4.4596,918600.0],["2012-08-24",4.4224,4.4224,4.3016,4.376,1073400.0],["2012-08-27",4.3667,4.3853,4.2273,4.2923,675100.0],["2012-08-28",4.2831,4.376,4.2459,4.3574,1159100.0],["2012-08-29",4.3667,4.4131,4.3295,4.3481,936300.0],["2012-08-30",4.3109,4.3295,4.2738,4.2831,661400.0],["2012-08-31",4.3202,4.3853,4.2366,4.3574,1813100.0],["2012-09-04",4.3388,4.3481,4.218,4.2366,709000.0],["2012-09-05",4.2645,4.3016,4.1716,4.1809,548800.0],["2012-09-06",4.218,4.2366,4.1623,4.2273,1840300.0],["2012-09-07",4.2366,4.3667,4.1994,4.3202,1369200.0],["2012-09-10",4.3202,4.376,4.2831,4.2923,516600.0],["2012-09-11",4.2923,4.3388,4.2552,4.3202,613700.0],["2012-09-12",4.3202,4.3853,4.3016,4.3481,677900.0],["2012-09-13",4.3295,4.4317,4.2366,4.3853,801900.0],["2012-09-14",4.3945,4.4967,4.3667,4.4967,541400.0],["2012-09-17",4.4689,4.506,4.4224,4.4967,349800.0],["2012-09-18",4.2738,4.5339,4.2738,4.4967,609500.0],["2012-09-19",4.4875,4.5246,4.3853,4.3945,543000.0],["2012-09-20",4.3574,4.3945,4.2459,4.2738,492800.0],["2012-09-21",4.3388,4.3388,4.218,4.218,756500.0],["2012-09-24",4.1994,4.3016,4.1809,4.1994,460600.0],["2012-09-25",4.2273,4.2738,4.1344,4.1623,846500.0],["2012-09-26",4.153,4.153,4.0601,4.1437,665800.0],["2012-09-27",4.153,4.1901,4.0508,4.1437,496100.0],["2012-09-28",4.1065,4.1623,4.0601,4.1065,643500.0],["2012-10-01",4.0972,4.1623,4.0601,4.1065,933900.0],["2012-10-02",4.1158,4.2738,4.1158,4.218,696100.0],["2012-10-03",4.218,4.2738,4.1716,4.1809,294800.0],["2012-10-04",4.1809,4.2087,4.1158,4.1623,326100.0],["2012-10-05",4.1809,4.2552,4.1158,4.1251,233000.0],["2012-10-08",4.0879,4.1251,4.0601,4.1065,294700.0],["2012-10-09",4.0972,4.1344,4.0136,4.0508,449900.0],["2012-10-10",4.0415,4.1344,3.9393,3.9765,605500.0],["2012-10-11",4.0043,4.0322,3.9579,3.9672,343700.0],["2012-10-12",3.9765,3.9765,3.9021,3.9114,238900.0],["2012-10-15",3.9207,3.9486,3.8557,3.9393,311900.0],["2012-10-16",3.9672,4.1251,3.9672,4.1251,386300.0],["2012-10-17",4.1251,4.1809,4.0601,4.0787,349900.0],["2012-10-18",4.1065,4.1344,4.0229,4.0787,385700.0],["2012-10-19",4.0415,4.0415,3.9021,3.9579,717800.0],["2012-10-22",3.9579,3.995,3.8464,3.93,784900.0],["2012-10-23",3.9021,3.9579,3.8557,3.9393,608000.0],["2012-10-24",3.9579,3.9765,3.9114,3.9579,310700.0],["2012-10-25",3.9858,4.0229,3.8464,3.8557,404300.0],["2012-10-26",3.8371,3.9765,3.6977,3.7628,2164800.0],["2012-10-31",3.8092,4.0136,3.7999,4.0136,677000.0],["2012-11-01",4.0136,4.1716,3.9672,4.1158,824200.0],["2012-11-02",4.1065,4.1344,4.0136,4.0322,394000.0],["2012-11-05",4.0136,4.0787,3.9486,4.0229,512000.0],["2012-11-06",4.0508,4.1344,4.0229,4.1065,413000.0],["2012-11-07",4.0508,4.0508,3.8836,3.9021,472900.0],["2012-11-08",3.8928,3.9207,3.8185,3.8185,475700.0],["2012-11-09",3.8092,3.9672,3.8092,3.8371,332400.0],["2012-11-12",3.865,3.865,3.7628,3.8278,299500.0],["2012-11-13",3.8092,3.8278,3.7628,3.7721,242000.0],["2012-11-14",3.7721,3.7906,3.6792,3.6977,477500.0],["2012-11-15",3.6792,3.7628,3.6048,3.6327,601400.0],["2012-11-16",3.6048,3.6048,3.3911,3.5398,1278200.0],["2012-11-19",3.5677,3.6792,3.5212,3.5584,902800.0],["2012-11-20",3.5955,3.6327,3.5119,3.6234,947600.0],["2012-11-21",3.6234,3.7442,3.6234,3.7349,392700.0],["2012-11-23",3.7628,3.8557,3.7349,3.8185,201800.0],["2012-11-26",3.8185,3.9114,3.7999,3.8278,378900.0],["2012-11-27",3.7999,3.9393,3.7814,3.7999,562800.0],["2012-11-28",3.7721,3.7999,3.6699,3.7535,673100.0],["2012-11-29",3.7906,3.865,3.7628,3.8371,525200.0],["2012-11-30",3.8557,3.9486,3.8278,3.93,1142300.0],["2012-12-03",3.9765,4.0415,3.9207,4.0136,463500.0],["2012-12-04",4.0136,4.088,3.995,4.0136,607300.0],["2012-12-05",4.0601,4.0787,3.9486,4.0508,300200.0],["2012-12-06",3.9858,4.0787,3.9765,4.0508,437700.0],["2012-12-07",4.0601,4.0601,3.9207,3.9858,505300.0],["2012-12-10",3.995,4.0415,3.9579,4.0136,300800.0],["2012-12-11",4.0322,4.0601,3.9393,3.9486,746800.0],["2012-12-12",3.9765,4.0136,3.9393,3.9486,343400.0],["2012-12-13",3.9393,3.9672,3.865,3.9021,332300.0],["2012-12-14",3.8928,3.9486,3.8557,3.8743,250600.0],["2012-12-17",3.8928,3.9579,3.7906,3.8185,516900.0],["2012-12-18",3.8185,3.995,3.8185,3.995,370600.0],["2012-12-19",3.9858,4.0787,3.9858,4.0694,1096100.0],["2012-12-20",4.0694,4.1065,4.0415,4.0601,547900.0],["2012-12-21",4.0415,4.0415,3.8557,3.9765,1047400.0],["2012-12-24",3.9672,4.0972,3.865,3.8928,163900.0],["2012-12-26",3.8928,3.9579,3.8278,3.8371,580900.0],["2012-12-27",3.8464,3.8928,3.7163,3.8371,524700.0],["2012-12-28",3.7999,3.8557,3.7721,3.8092,281800.0],["2012-12-31",3.7906,3.9486,3.7814,3.9393,438900.0],["2013-01-02",4.0415,4.153,4.0229,4.1251,687500.0],["2013-01-03",4.1251,4.153,4.0601,4.1251,1082800.0],["2013-01-04",4.153,4.4317,4.1065,4.3667,1143900.0],["2013-01-07",4.3295,4.441,4.2738,4.3667,896500.0],["2013-01-08",4.376,4.4596,4.218,4.2366,844400.0],["2013-01-09",4.2738,4.3388,4.218,4.2552,358500.0],["2013-01-10",4.2645,4.3667,4.2552,4.3295,437100.0],["2013-01-11",4.3667,4.3853,4.2366,4.3574,409500.0],["2013-01-14",4.3295,4.3667,4.2552,4.3388,760500.0],["2013-01-15",4.2923,4.3388,4.2645,4.3202,587500.0],["2013-01-16",4.3016,4.3574,4.2923,4.3202,416800.0],["2013-01-17",4.3295,4.3667,4.3109,4.3667,340800.0],["2013-01-18",4.3481,4.4596,4.2645,4.2738,962800.0],["2013-01-22",4.2831,4.3016,4.1716,4.2459,657700.0],["2013-01-23",4.2087,4.3388,4.1901,4.3202,684900.0],["2013-01-24",4.3109,4.4503,4.2923,4.4317,1023700.0],["2013-01-25",4.4503,4.5989,4.4131,4.441,868800.0],["2013-01-28",4.441,4.5339,4.3853,4.4131,510800.0],["2013-01-29",4.3945,4.4224,4.3295,4.3574,406100.0],["2013-01-30",4.3388,4.4131,4.218,4.2366,629400.0],["2013-01-31",4.2459,4.3109,4.1716,4.3016,656700.0],["2013-02-01",4.3016,4.5153,4.3016,4.4967,629700.0],["2013-02-04",4.4596,4.506,4.3109,4.3202,530800.0],["2013-02-05",4.3667,4.4317,4.3295,4.3945,361800.0],["2013-02-06",4.3667,4.3853,4.3202,4.3481,269400.0],["2013-02-07",4.3667,4.3853,4.2923,4.3388,249900.0],["2013-02-08",4.3109,4.4131,4.1901,4.3388,406700.0],["2013-02-11",4.3202,4.3481,4.2831,4.3388,426800.0],["2013-02-12",4.3574,4.506,4.3481,4.4875,351600.0],["2013-02-13",4.4875,4.6547,4.4596,4.6361,994700.0],["2013-02-14",4.5989,4.6826,4.3202,4.5989,1505300.0],["2013-02-15",4.6361,4.6547,4.506,4.5153,518800.0],["2013-02-19",4.5246,4.5618,4.4317,4.4596,426900.0],["2013-02-20",4.4503,4.4967,4.2738,4.2923,509000.0],["2013-02-21",4.2645,4.2645,3.9486,4.0787,1203100.0],["2013-02-22",4.1158,4.1437,3.9765,4.0787,388800.0],["2013-02-25",4.1065,4.1065,3.8557,3.8743,2025100.0],["2013-02-26",3.9021,4.0136,3.8371,3.8928,1614100.0],["2013-02-27",3.8928,3.9207,3.8092,3.8092,3046200.0],["2013-02-28",3.8185,3.8557,3.7442,3.7721,1187400.0],["2013-03-01",3.7535,3.7906,3.6699,3.7721,1357900.0],["2013-03-04",3.7721,3.7814,3.6606,3.707,1852000.0],["2013-03-05",3.7163,3.8371,3.7163,3.8092,1508900.0],["2013-03-06",3.8278,3.9021,3.8185,3.8557,1271800.0],["2013-03-07",3.865,3.9114,3.8464,3.9021,1340800.0],["2013-03-08",3.9486,3.9858,3.8836,3.9114,603900.0],["2013-03-11",3.9021,3.9486,3.865,3.9207,421300.0],["2013-03-12",3.9021,3.93,3.8557,3.865,622400.0],["2013-03-13",3.865,3.9021,3.8278,3.865,434700.0],["2013-03-14",3.8836,3.9393,3.8836,3.9207,686300.0],["2013-03-15",3.9021,3.93,3.8371,3.8743,944700.0],["2013-03-18",3.7999,3.8185,3.7535,3.7721,632900.0],["2013-03-19",3.7721,3.7721,3.707,3.7349,774400.0],["2013-03-20",3.7535,3.8464,3.7349,3.8371,1085100.0],["2013-03-21",3.7906,3.8836,3.7906,3.8464,747000.0],["2013-03-22",3.8557,3.8557,3.7628,3.8185,804200.0],["2013-03-25",3.8092,3.8464,3.7628,3.7721,350800.0],["2013-03-26",3.7814,3.8092,3.7535,3.7721,334800.0],["2013-03-27",3.7349,3.7349,3.6884,3.7163,452200.0],["2013-03-28",3.7349,3.7349,3.6327,3.7163,1038900.0],["2013-04-01",3.7256,3.7349,3.5955,3.6234,1180000.0],["2013-04-02",3.6327,3.6699,3.5677,3.6048,820200.0],["2013-04-03",3.6048,3.642,3.5305,3.5305,566400.0],["2013-04-04",3.5305,3.5491,3.419,3.5305,1278400.0],["2013-04-05",3.4283,3.5677,3.4283,3.5491,584000.0],["2013-04-08",3.5491,3.6141,3.4748,3.6141,757400.0],["2013-04-09",3.6141,3.6606,3.5026,3.5119,865000.0],["2013-04-10",3.484,3.642,3.484,3.6327,777200.0],["2013-04-11",3.6234,3.707,3.6141,3.6513,630500.0],["2013-04-12",3.642,3.6606,3.6048,3.6234,1300200.0],["2013-04-15",3.6048,3.6513,3.4283,3.484,1313200.0],["2013-04-16",3.5305,3.5491,3.4655,3.5026,676200.0],["2013-04-17",3.4655,3.5212,3.3354,3.3726,1221100.0],["2013-04-18",3.3633,3.419,3.2982,3.3447,1210800.0],["2013-04-19",3.3354,3.4283,3.2982,3.4097,758000.0],["2013-04-22",3.4004,3.4376,3.3168,3.4004,489000.0],["2013-04-23",3.4469,3.5119,3.4283,3.4748,1136700.0],["2013-04-24",3.484,3.5305,3.484,3.5119,530900.0],["2013-04-25",3.5305,3.6513,3.5305,3.5862,1683300.0],["2013-04-26",3.9486,4.0508,3.7999,3.9207,3451400.0],["2013-04-29",3.9858,4.0229,3.9207,3.93,1371700.0],["2013-04-30",3.9486,3.9486,3.8743,3.9393,908700.0],["2013-05-01",3.93,3.9579,3.8185,3.8743,1189100.0],["2013-05-02",3.8836,3.9672,3.8278,3.9486,1070500.0],["2013-05-03",3.995,4.2087,3.8557,4.0972,2417600.0],["2013-05-06",4.1344,4.1623,4.0694,4.1344,600200.0],["2013-05-07",4.1344,4.1344,4.0043,4.0972,1206300.0],["2013-05-08",4.0694,4.1994,4.0415,4.1809,1076000.0],["2013-05-09",4.153,4.2459,4.153,4.2087,910700.0],["2013-05-10",4.2273,4.3202,4.2273,4.2645,820100.0],["2013-05-13",4.2552,4.2738,4.1994,4.2087,442300.0],["2013-05-14",4.1994,4.2831,4.1994,4.2552,654300.0],["2013-05-15",4.218,4.2366,4.1065,4.1994,1448500.0],["2013-05-16",4.1623,4.218,4.1437,4.153,729100.0],["2013-05-17",4.1809,4.1994,4.153,4.1809,721900.0],["2013-05-20",4.1716,4.2738,4.1623,4.2552,731600.0],["2013-05-21",4.2645,4.3202,4.218,4.3016,655500.0],["2013-05-22",4.3016,4.3202,4.2645,4.2738,1069400.0],["2013-05-23",4.1994,4.2645,4.1901,4.2552,593400.0],["2013-05-24",4.1994,4.2831,4.1901,4.2738,496700.0],["2013-05-28",4.3295,4.3853,4.2459,4.3016,1017200.0],["2013-05-29",4.2552,4.3295,4.218,4.2273,431900.0],["2013-05-30",4.2366,4.3202,4.218,4.2831,521600.0],["2013-05-31",4.2366,4.3016,4.1344,4.218,724700.0],["2013-06-03",4.2273,4.2738,4.153,4.2552,718600.0],["2013-06-04",4.2738,4.3202,4.1251,4.1623,1077200.0],["2013-06-05",4.1623,4.1716,4.0322,4.0322,588600.0],["2013-06-06",4.0415,4.0972,3.9486,4.0601,490900.0],["2013-06-07",4.1065,4.1344,4.0043,4.1065,541900.0],["2013-06-10",4.1344,4.1344,4.0415,4.1251,539500.0],["2013-06-11",4.0601,4.0972,4.0229,4.0694,571400.0],["2013-06-12",4.1065,4.1901,4.0415,4.0508,543500.0],["2013-06-13",4.0694,4.1344,3.9858,4.1251,593900.0],["2013-06-14",4.1251,4.1809,4.0694,4.0694,481800.0],["2013-06-17",4.1065,4.1623,3.9858,4.0229,631300.0],["2013-06-18",4.0415,4.1065,4.0229,4.0972,973400.0],["2013-06-19",4.0879,4.153,3.995,3.995,1005500.0],["2013-06-20",3.9486,3.9486,3.7535,3.8557,1692600.0],["2013-06-21",3.8464,3.9207,3.7628,3.7721,987700.0],["2013-06-24",3.7442,3.7906,3.6327,3.7442,1078000.0],["2013-06-25",3.7814,3.8928,3.707,3.8464,857200.0],["2013-06-26",3.9114,3.9579,3.8092,3.8185,693000.0],["2013-06-27",3.865,3.9858,3.8092,3.8836,1014500.0],["2013-06-28",3.8743,3.9393,3.8185,3.9114,2670400.0],["2013-07-01",3.9486,4.0136,3.9393,3.9858,780100.0],["2013-07-02",3.9765,4.0322,3.9765,4.0229,798200.0],["2013-07-03",3.9858,4.0229,3.9858,3.9858,143700.0],["2013-07-05",4.0415,4.0415,3.9393,3.9765,392500.0],["2013-07-08",4.0229,4.0229,3.9579,3.9672,492200.0],["2013-07-09",3.9858,4.1344,3.9765,4.1158,621500.0],["2013-07-10",4.1065,4.1809,4.0879,4.1065,444200.0],["2013-07-11",4.1716,4.2087,4.1437,4.1901,1130400.0],["2013-07-12",4.1901,4.2087,4.1437,4.1901,514700.0],["2013-07-15",4.1809,4.2645,4.1809,4.2273,434200.0],["2013-07-16",4.2273,4.4038,4.2273,4.2831,1013500.0],["2013-07-17",4.3109,4.3388,4.2552,4.2831,554400.0],["2013-07-18",4.2831,4.3481,4.1065,4.2273,1085200.0],["2013-07-19",4.1994,4.2366,4.1344,4.1623,372500.0],["2013-07-22",4.1623,4.1809,4.1437,4.1437,490000.0],["2013-07-23",4.153,4.2459,4.0322,4.0508,1098300.0],["2013-07-24",4.0787,4.1344,4.0601,4.1065,762900.0],["2013-07-25",4.1065,4.1623,4.0879,4.1251,673000.0],["2013-07-26",4.0972,4.0972,4.0136,4.0322,849200.0],["2013-07-29",4.1251,4.1251,4.0415,4.0972,1174100.0],["2013-07-30",3.995,4.0694,3.8557,3.9765,1731600.0],["2013-07-31",3.93,3.9672,3.9114,3.9207,1069300.0],["2013-08-01",3.9672,4.0043,3.93,3.9579,962500.0],["2013-08-02",3.9393,3.9765,3.8836,3.9207,589900.0],["2013-08-05",3.8928,3.9579,3.8836,3.9207,741200.0],["2013-08-06",3.9021,3.9393,3.8928,3.9114,675300.0],["2013-08-07",3.9021,3.9207,3.8557,3.9021,614300.0],["2013-08-08",3.9393,3.9672,3.8928,3.9021,446400.0],["2013-08-09",3.8836,3.9114,3.8092,3.8278,678500.0],["2013-08-12",3.8092,3.9114,3.8092,3.8928,490800.0],["2013-08-13",3.9021,3.9486,3.8464,3.9393,441700.0],["2013-08-14",3.93,4.0043,3.8928,3.9486,837500.0],["2013-08-15",3.8928,3.9672,3.8743,3.9207,547500.0],["2013-08-16",3.9021,3.9486,3.8278,3.8278,1682000.0],["2013-08-19",3.8278,3.8743,3.7349,3.7721,596200.0],["2013-08-20",3.7721,3.9486,3.7442,3.93,804100.0],["2013-08-21",3.9021,3.9765,3.8371,3.8928,968100.0],["2013-08-22",3.8928,3.9765,3.8928,3.9393,263400.0],["2013-08-23",3.9486,3.995,3.8928,3.93,545400.0],["2013-08-26",3.93,3.9765,3.8928,3.9393,496100.0],["2013-08-27",3.8743,3.9021,3.7721,3.7906,792900.0],["2013-08-28",3.7906,3.8743,3.7535,3.8185,852900.0],["2013-08-29",3.8185,3.8743,3.8185,3.8464,561800.0],["2013-08-30",3.8371,3.8557,3.7163,3.7256,1410900.0],["2013-09-03",3.7906,3.8371,3.7628,3.8092,627700.0],["2013-09-04",3.7999,3.9021,3.7442,3.8928,683600.0],["2013-09-05",3.9021,3.9021,3.8557,3.8928,473100.0],["2013-09-06",3.9207,3.9486,3.8557,3.9021,899500.0],["2013-09-09",3.9207,3.995,3.9114,3.9765,2223700.0],["2013-09-10",3.995,3.995,3.9765,3.995,775500.0],["2013-09-11",3.995,3.995,3.9021,3.9393,984200.0],["2013-09-12",3.9486,3.9672,3.93,3.9393,673900.0],["2013-09-13",3.9579,3.9579,3.9021,3.9207,601100.0],["2013-09-16",3.9858,3.9858,3.9114,3.9486,624700.0],["2013-09-17",3.9393,3.9858,3.9207,3.9765,788000.0],["2013-09-18",3.9858,4.0508,3.9672,4.0136,1600800.0],["2013-09-19",4.0415,4.0601,3.9672,4.0136,1270500.0],["2013-09-20",3.995,4.0508,3.9579,3.9858,2766100.0],["2013-09-23",3.995,4.0508,3.9672,4.0136,817100.0],["2013-09-24",4.0415,4.088,4.0136,4.0787,754200.0],["2013-09-25",4.0972,4.1437,4.0694,4.0787,1893500.0],["2013-09-26",4.0972,4.1344,4.0415,4.0694,1062400.0],["2013-09-27",4.0322,4.0508,3.995,4.0229,406900.0],["2013-09-30",3.9765,4.0229,3.8928,3.9765,861200.0],["2013-10-01",3.9765,4.0601,3.9765,4.0415,913300.0],["2013-10-02",4.0136,4.088,4.0136,4.0787,684200.0],["2013-10-03",4.0879,4.1158,4.0229,4.1065,801700.0],["2013-10-04",4.0972,4.1623,4.0787,4.1344,1509500.0],["2013-10-07",4.0972,4.1809,4.0879,4.1344,1093100.0],["2013-10-08",4.1344,4.1716,4.0787,4.1437,793500.0],["2013-10-09",4.1437,4.1623,4.0508,4.0601,709700.0],["2013-10-10",4.1251,4.1623,4.0972,4.1251,559100.0],["2013-10-11",4.1065,4.1716,4.1065,4.1437,886700.0],["2013-10-14",4.1251,4.2645,4.1251,4.2273,590600.0],["2013-10-15",4.2273,4.2552,4.1065,4.1251,572700.0],["2013-10-16",4.1716,4.2923,4.1251,4.2923,1304700.0],["2013-10-17",4.2738,4.3295,4.2366,4.3109,790400.0],["2013-10-18",4.3388,4.3667,4.3016,4.3481,879900.0],["2013-10-21",4.3667,4.4782,4.3481,4.4503,1414100.0],["2013-10-22",4.4689,4.5339,4.4503,4.4875,949200.0],["2013-10-23",4.4689,4.4875,4.3945,4.4038,1009400.0],["2013-10-24",4.4038,4.4131,4.376,4.4038,733600.0],["2013-10-25",4.4224,4.4503,4.3574,4.4317,888400.0],["2013-10-28",4.4503,4.506,4.4131,4.4875,1158000.0],["2013-10-29",4.7383,4.8777,4.6733,4.7941,3335300.0],["2013-10-30",4.8684,4.9706,4.7848,4.9148,2292500.0],["2013-10-31",4.9241,4.9984,4.887,4.9334,1481800.0],["2013-11-01",4.9427,5.0077,4.887,4.9427,1055000.0],["2013-11-04",4.9892,5.2307,4.9241,5.2028,2340000.0],["2013-11-05",5.1936,5.3236,5.1099,5.2958,1690600.0],["2013-11-06",5.3329,5.4072,5.2586,5.3701,1281400.0],["2013-11-07",5.3794,5.3887,5.1843,5.2214,1383300.0],["2013-11-08",5.2121,5.3422,5.1843,5.2121,1122700.0],["2013-11-11",5.1564,5.1564,5.017,5.0728,1201600.0],["2013-11-12",5.0356,5.1285,5.017,5.0728,1064900.0],["2013-11-13",5.0635,5.1192,5.0263,5.1099,784300.0],["2013-11-14",4.9706,5.1099,4.9706,5.0635,670100.0],["2013-11-15",5.0542,5.1006,5.0356,5.0821,592400.0],["2013-11-18",5.1006,5.2307,5.0914,5.2028,868200.0],["2013-11-19",5.2214,5.3236,5.1843,5.2493,1337400.0],["2013-11-20",5.2679,5.3329,5.2214,5.2679,645000.0],["2013-11-21",5.2958,5.3887,5.2865,5.3515,710600.0],["2013-11-22",5.3515,5.3887,5.3329,5.3608,495400.0],["2013-11-25",5.3515,5.4723,5.3422,5.4444,754400.0],["2013-11-26",5.463,5.5745,5.4351,5.5001,1040200.0],["2013-11-27",5.5187,5.5745,5.5002,5.5559,478200.0],["2013-11-29",5.5745,5.6116,5.5559,5.5745,438500.0],["2013-12-02",5.6024,5.6209,5.5002,5.5466,800000.0],["2013-12-03",5.528,5.5745,5.4351,5.4444,1074300.0],["2013-12-04",5.4444,5.4444,5.3701,5.4258,751000.0],["2013-12-05",5.4351,5.463,5.3887,5.3887,587300.0],["2013-12-06",5.4072,5.463,5.398,5.4351,831000.0],["2013-12-09",5.4537,5.4723,5.3422,5.3794,641200.0],["2013-12-10",5.3887,5.398,5.2493,5.2493,914500.0],["2013-12-11",5.2493,5.2493,5.0542,5.1192,1388300.0],["2013-12-12",5.0728,5.1192,5.0635,5.0728,809100.0],["2013-12-13",5.0728,5.1564,5.0542,5.0821,557200.0],["2013-12-16",5.1285,5.2679,5.1099,5.2028,1073200.0],["2013-12-17",5.2586,5.2586,5.1657,5.1843,510200.0],["2013-12-18",5.1843,5.2679,5.0449,5.1657,772400.0],["2013-12-19",5.4909,5.4909,5.2028,5.2307,1141800.0],["2013-12-20",5.2307,5.3794,5.2121,5.3422,2266900.0],["2013-12-23",5.3979,5.4816,5.3608,5.4444,891500.0],["2013-12-24",5.463,5.4723,5.4351,5.4444,224900.0],["2013-12-26",5.4537,5.463,5.3794,5.4351,638500.0],["2013-12-27",5.4537,5.4537,5.3701,5.4258,585200.0],["2013-12-30",5.4537,5.6767,5.398,5.6674,1715600.0],["2013-12-31",5.686,5.751,5.6023,5.6953,981900.0],["2014-01-02",5.6953,5.7138,5.5838,5.6953,943700.0],["2014-01-03",5.686,5.7324,5.6488,5.686,748800.0],["2014-01-06",5.686,5.686,5.5373,5.6023,781900.0],["2014-01-07",5.6395,5.6488,5.5094,5.5559,651000.0],["2014-01-08",5.5373,5.6116,5.4537,5.4909,684900.0],["2014-01-09",5.5002,5.5187,5.3887,5.4723,646900.0],["2014-01-10",5.5002,5.5559,5.4351,5.5187,444100.0],["2014-01-13",5.528,5.5373,5.3515,5.398,1079200.0],["2014-01-14",5.4537,5.5652,5.4258,5.528,529700.0],["2014-01-15",5.528,5.6302,5.5094,5.5466,717400.0],["2014-01-16",5.5559,5.6023,5.5002,5.5373,445800.0],["2014-01-17",5.5094,5.5559,5.4537,5.5094,375000.0],["2014-01-21",5.5466,5.5466,5.3701,5.3887,1550000.0],["2014-01-22",5.398,5.4165,5.2028,5.3701,1485400.0],["2014-01-23",5.3422,5.3701,5.2214,5.2586,675700.0],["2014-01-24",5.2121,5.2121,4.9334,4.9799,1255500.0],["2014-01-27",5.017,5.0914,4.9613,5.0635,1141300.0],["2014-01-28",5.0635,5.1471,5.0077,5.1099,759300.0],["2014-01-29",5.0821,5.1564,4.9799,5.0356,977500.0],["2014-01-30",5.0635,5.1192,4.9799,5.0077,723100.0],["2014-01-31",4.9055,5.017,4.8777,4.9241,1321000.0],["2014-02-03",4.887,4.9706,4.8219,4.8684,991000.0],["2014-02-04",4.9055,4.9334,4.8312,4.8498,842200.0],["2014-02-05",4.8312,4.887,4.7476,4.7662,725800.0],["2014-02-06",4.7755,4.9148,4.7569,4.8498,788600.0],["2014-02-07",4.8777,4.9055,4.7755,4.8219,736700.0],["2014-02-10",4.8498,4.9613,4.7848,4.9427,1113600.0],["2014-02-11",4.7383,4.8312,4.664,4.7848,2186400.0],["2014-02-12",4.7569,4.8219,4.729,4.7569,1535200.0],["2014-02-13",4.7476,4.8312,4.7476,4.8126,658100.0],["2014-02-14",4.8219,4.9055,4.794,4.8962,886500.0],["2014-02-18",4.8962,4.9892,4.887,4.9241,1435400.0],["2014-02-19",4.9799,5.1006,4.9613,5.0077,1468200.0],["2014-02-20",5.0356,5.1657,5.0263,5.1378,798400.0],["2014-02-21",5.2214,5.3329,5.1936,5.2772,1563200.0],["2014-02-24",5.2958,5.3701,5.24,5.2958,1308300.0],["2014-02-25",5.3143,5.3608,5.1843,5.3236,1064100.0],["2014-02-26",5.3515,5.4723,5.3515,5.3794,804100.0],["2014-02-27",5.3422,5.4816,5.3329,5.4351,1300600.0],["2014-02-28",5.463,5.5466,5.3887,5.5001,1400000.0],["2014-03-03",5.4816,5.4909,5.398,5.4816,861100.0],["2014-03-04",5.5559,5.6395,5.5466,5.5931,1631100.0],["2014-03-05",5.6116,5.6488,5.5745,5.6116,619500.0],["2014-03-06",5.6581,5.6674,5.5838,5.6488,986100.0],["2014-03-07",5.6674,5.7045,5.6302,5.6581,754900.0],["2014-03-10",5.7045,5.7138,5.6116,5.6674,1082100.0],["2014-03-11",5.686,5.6953,5.5838,5.686,1153200.0],["2014-03-12",5.6767,5.6953,5.6116,5.686,901900.0],["2014-03-13",5.7138,5.7324,5.6023,5.6209,869400.0],["2014-03-14",5.6209,5.7324,5.6209,5.686,965100.0],["2014-03-17",5.751,5.816,5.7324,5.7417,1087700.0],["2014-03-18",5.7696,5.9833,5.7696,5.974,1255700.0],["2014-03-19",6.0019,6.0576,5.9461,5.9833,1032300.0],["2014-03-20",5.9926,6.0483,5.974,6.0204,1179000.0],["2014-03-21",6.0948,6.1319,6.0204,6.0297,1526700.0],["2014-03-24",6.039,6.0669,5.8904,5.9647,1214600.0],["2014-03-25",5.974,6.1226,5.974,6.0762,946000.0],["2014-03-26",6.1319,6.1412,6.0297,6.0297,1323500.0],["2014-03-27",6.039,6.1041,6.0204,6.0576,879300.0],["2014-03-28",6.1041,6.2527,6.0948,6.1691,1403800.0],["2014-03-31",6.1041,6.3921,6.1041,6.3735,1662700.0],["2014-04-01",6.4292,6.6429,6.3921,6.615,1729800.0],["2014-04-02",6.6429,6.7358,6.5779,6.6708,1313600.0],["2014-04-03",6.708,6.8102,6.5965,6.6894,2185500.0],["2014-04-04",6.6987,6.838,6.5221,6.6058,1621800.0],["2014-04-07",6.5593,6.6801,6.5221,6.615,1673800.0],["2014-04-08",6.615,6.7823,6.615,6.7172,1659800.0],["2014-04-09",6.7637,6.8287,6.6615,6.8194,1067900.0],["2014-04-10",6.8473,6.9588,6.6336,6.6522,2503500.0],["2014-04-11",6.5872,6.6522,6.3549,6.4571,1583300.0],["2014-04-14",6.4943,6.5036,6.3456,6.4199,1469500.0],["2014-04-15",6.4385,6.5036,6.2248,6.3921,1656500.0],["2014-04-16",6.4664,6.4664,6.2899,6.4478,1278900.0],["2014-04-17",6.4292,6.5965,6.4292,6.5221,968900.0],["2014-04-21",6.5593,6.6058,6.4571,6.5314,781600.0],["2014-04-22",6.5221,6.8752,6.5221,6.8566,1538400.0],["2014-04-23",6.8473,6.9216,6.8102,6.9124,1127400.0],["2014-04-24",6.9588,6.9681,6.8194,6.9495,894000.0],["2014-04-25",6.9402,6.9495,6.5965,6.6522,1303700.0],["2014-04-28",6.6522,6.7823,6.5036,6.5686,1923400.0],["2014-04-29",7.0238,7.3397,6.9124,7.2468,5788500.0],["2014-04-30",7.2561,7.3862,7.1539,7.3862,2672300.0],["2014-05-01",7.3676,7.6277,7.3676,7.5348,1974400.0],["2014-05-02",7.5348,8.1202,7.4791,7.8786,4266400.0],["2014-05-05",8.1202,8.1202,7.8043,7.9715,2851000.0],["2014-05-06",7.9622,8.1852,7.8972,7.9715,3234100.0],["2014-05-07",7.9529,8.0551,7.6556,8.0272,3051200.0],["2014-05-08",8.0458,8.3246,7.9436,8.2131,2180000.0],["2014-05-09",8.1759,8.2967,8.083,8.2409,1432900.0],["2014-05-12",8.2316,8.5475,8.2224,8.529,2310100.0],["2014-05-13",8.5197,8.6033,8.4825,8.5197,1866500.0],["2014-05-14",8.4918,8.6404,8.371,8.4825,2001200.0],["2014-05-15",8.4639,8.5847,8.2874,8.5661,3254900.0],["2014-05-16",8.6033,8.7426,8.4453,8.7055,2444500.0],["2014-05-19",8.7148,8.8263,8.659,8.817,1648700.0],["2014-05-20",8.7798,8.8541,8.6869,8.6869,2053100.0],["2014-05-21",8.7333,8.8355,8.594,8.7333,1617500.0],["2014-05-22",8.7333,8.7891,8.6869,8.7612,1016800.0],["2014-05-23",8.7891,8.8913,8.6033,8.8541,2024500.0],["2014-05-27",8.9377,9.235,8.9192,9.1979,2125500.0],["2014-05-28",9.1979,9.3465,9.1514,9.2443,1969600.0],["2014-05-29",9.3187,9.4487,9.2722,9.4023,1498200.0],["2014-05-30",9.4023,9.4766,9.3001,9.393,2036100.0],["2014-06-02",9.458,9.5881,9.3372,9.5881,1966900.0],["2014-06-03",9.5695,9.8668,9.5138,9.8575,2409300.0],["2014-06-04",9.8575,10.0434,9.7832,10.0434,2108300.0],["2014-06-05",10.0991,10.2849,9.9412,10.257,2281100.0],["2014-06-06",10.2849,10.4707,9.8761,9.9876,4643600.0],["2014-06-09",9.9412,10.5358,9.8761,10.4986,4702300.0],["2014-06-10",10.415,10.6194,10.2385,10.5543,3023000.0],["2014-06-11",10.4986,10.8331,10.3871,10.7959,2836600.0],["2014-06-12",10.7773,10.9724,10.6844,10.8516,3162200.0],["2014-06-13",10.9167,11.0096,10.6937,10.8702,2741900.0],["2014-06-16",10.8238,11.0189,10.7959,11.0189,3097500.0],["2014-06-17",11.0189,11.3626,11.0096,11.3441,2890500.0],["2014-06-18",11.3441,11.3998,11.0746,11.3162,2559800.0],["2014-06-19",11.2976,11.3812,10.7587,10.8331,4271600.0],["2014-06-20",10.7773,10.7773,9.9504,10.0805,9221800.0],["2014-06-23",9.8947,10.4057,9.8761,10.3221,3372300.0],["2014-06-24",10.3221,10.5358,10.1548,10.2199,2605200.0],["2014-06-25",10.1641,10.3778,10.0712,10.3314,1654000.0],["2014-06-26",10.3871,10.415,10.0991,10.2292,1400600.0],["2014-06-27",10.1734,10.3685,10.0805,10.1084,4065400.0],["2014-06-30",10.0433,10.4336,10.0433,10.3871,2086900.0],["2014-07-01",10.3964,10.5729,10.1548,10.2199,2280000.0],["2014-07-02",10.2199,10.3964,10.2199,10.3314,1280000.0],["2014-07-03",10.3685,10.5358,10.3221,10.3778,804000.0],["2014-07-07",10.3871,10.5451,10.3499,10.3592,1614600.0],["2014-07-08",10.3407,10.3499,9.839,10.127,2740300.0],["2014-07-09",10.1641,10.3778,10.1455,10.3778,2158800.0],["2014-07-10",10.1177,10.4893,10.0619,10.3407,1586100.0],["2014-07-11",10.3407,10.4429,10.2385,10.3221,951000.0],["2014-07-14",10.4614,10.8238,10.4521,10.6287,1975200.0],["2014-07-15",10.6844,10.8145,10.3499,10.3685,1519000.0],["2014-07-16",10.3314,10.3592,10.1084,10.192,2360600.0],["2014-07-17",10.0991,10.2477,9.9319,9.9876,1488100.0],["2014-07-18",10.0155,10.0991,9.8668,10.0434,1913600.0],["2014-07-21",10.0155,10.1177,9.7832,10.0619,1481800.0],["2014-07-22",10.1084,10.1548,9.9876,10.0341,1151300.0],["2014-07-23",10.0341,10.0341,9.5602,9.616,1946300.0],["2014-07-24",9.6531,9.7182,9.458,9.4766,1447200.0],["2014-07-25",9.4116,9.458,9.0864,9.0957,2558400.0],["2014-07-28",9.0957,9.105,8.9192,9.105,3220000.0],["2014-07-29",9.2908,9.6067,8.7519,8.7612,3596700.0],["2014-07-30",8.817,8.882,8.7055,8.882,1838200.0],["2014-07-31",8.7333,8.7984,8.2224,8.2224,2453200.0],["2014-08-01",8.1759,8.4918,8.1759,8.4267,1699500.0],["2014-08-04",8.4453,8.4918,8.306,8.4267,1567600.0],["2014-08-05",8.3524,8.5011,8.1945,8.2224,1297300.0],["2014-08-06",8.2038,8.5197,8.1109,8.4546,1515100.0],["2014-08-07",8.5104,8.5475,8.0644,8.0644,1292500.0],["2014-08-08",8.0644,8.3153,7.9901,8.306,1512500.0],["2014-08-11",8.3153,8.5754,8.2874,8.529,1495200.0],["2014-08-12",8.5011,8.6126,8.4082,8.4825,1459900.0],["2014-08-13",8.5011,8.7426,8.5011,8.659,916500.0],["2014-08-14",8.6497,8.8913,8.6126,8.659,858000.0],["2014-08-15",8.7426,8.882,8.5754,8.7055,979700.0],["2014-08-18",8.7612,8.9563,8.6869,8.9563,847200.0],["2014-08-19",8.9842,9.0771,8.9749,9.0028,820200.0],["2014-08-20",8.9842,9.235,8.9749,9.17,1070900.0],["2014-08-21",9.2072,9.3187,9.1514,9.2536,1152100.0],["2014-08-22",9.2536,9.4209,9.105,9.3837,1060700.0],["2014-08-25",9.4209,9.5045,9.3651,9.4209,1267100.0],["2014-08-26",9.4766,9.7275,9.4302,9.6624,1664200.0],["2014-08-27",9.6903,9.7089,9.5695,9.5974,781800.0],["2014-08-28",9.5695,9.5974,9.458,9.5231,874600.0],["2014-08-29",9.5881,9.681,9.5231,9.6624,859100.0],["2014-09-02",9.6717,9.8761,9.5881,9.8668,1205300.0],["2014-09-03",9.904,9.9504,9.458,9.5231,1529600.0],["2014-09-04",9.5231,9.6903,9.1793,9.2165,1718800.0],["2014-09-05",9.1793,9.4394,9.1607,9.4209,1205300.0],["2014-09-08",9.3837,9.4859,9.3465,9.4209,1292200.0],["2014-09-09",9.393,9.393,9.0678,9.105,1233900.0],["2014-09-10",9.0678,9.0957,8.6683,8.8355,1632000.0],["2014-09-11",8.7426,9.0214,8.7241,9.0121,1182700.0],["2014-09-12",8.9749,9.0399,8.7333,8.7519,1094100.0],["2014-09-15",8.7148,8.7241,8.4732,8.5104,975100.0],["2014-09-16",8.4732,8.7333,8.3338,8.7333,1290800.0],["2014-09-17",8.7055,8.8913,8.4918,8.5382,1716500.0],["2014-09-18",8.5661,8.817,8.5197,8.7333,1277500.0],["2014-09-19",8.7612,8.9099,8.6126,8.6126,1999300.0],["2014-09-22",8.5475,8.7055,8.3896,8.4175,1328300.0],["2014-09-23",8.5197,8.6311,8.2967,8.306,1573000.0],["2014-09-24",8.3431,8.4546,8.2131,8.4175,968300.0],["2014-09-25",8.3989,8.3989,8.0923,8.148,1094900.0],["2014-09-26",8.2038,8.4732,8.1852,8.3896,1170100.0],["2014-09-29",8.2595,8.4268,8.2502,8.2688,1200200.0],["2014-09-30",8.2781,8.3431,7.8043,7.8136,2277500.0],["2014-10-01",7.8136,7.9065,7.6463,7.6742,2136800.0],["2014-10-02",7.6556,7.8321,7.5441,7.7764,1431800.0],["2014-10-03",7.8786,8.0551,7.6742,7.9994,1077400.0],["2014-10-06",8.0551,8.0737,7.8228,7.8414,1126700.0],["2014-10-07",7.7857,7.9808,7.7114,7.7578,1584700.0],["2014-10-08",7.7392,7.9436,7.4884,7.9158,1712300.0],["2014-10-09",7.86,7.8879,7.5999,7.5999,1569300.0],["2014-10-10",7.5906,7.6185,6.6708,6.6708,2336100.0],["2014-10-13",6.6429,6.6708,6.1877,6.2713,2496500.0],["2014-10-14",6.3456,6.5036,6.0855,6.1133,3658200.0],["2014-10-15",6.0111,6.3363,5.8439,6.2899,3643200.0],["2014-10-16",6.0669,6.5314,6.0483,6.4664,2858400.0],["2014-10-17",6.6058,6.7451,6.3085,6.3549,2103100.0],["2014-10-20",6.2899,6.6615,6.262,6.5036,2795100.0],["2014-10-21",6.5965,6.8752,6.55,6.8752,1807100.0],["2014-10-22",6.9124,6.9774,6.7172,6.7172,1362500.0],["2014-10-23",6.8473,7.1075,6.8473,7.0145,1243100.0],["2014-10-24",6.996,7.1632,6.9031,7.0238,967200.0],["2014-10-27",7.0238,7.061,6.8009,6.9588,1248600.0],["2014-10-28",5.7603,6.0855,5.6674,5.8811,8974700.0],["2014-10-29",5.8718,6.0111,5.6488,5.6767,3051600.0],["2014-10-30",5.6674,5.7231,5.3608,5.5466,4165400.0],["2014-10-31",5.7417,6.2992,5.7045,6.2992,3497900.0],["2014-11-03",6.2806,6.4106,6.0483,6.0669,1782200.0],["2014-11-04",6.0297,6.0762,5.7231,5.8718,2433100.0],["2014-11-05",5.9182,6.0576,5.816,6.0019,1834500.0],["2014-11-06",5.9647,6.0948,5.9182,6.0669,927400.0],["2014-11-07",6.0204,6.0669,5.8904,5.9368,1590300.0],["2014-11-10",5.9647,6.0483,5.8532,5.8997,1075700.0],["2014-11-11",5.8997,6.0762,5.8625,6.0576,970400.0],["2014-11-12",6.0111,6.0762,5.8718,5.9833,935700.0],["2014-11-13",6.0111,6.1041,5.9089,5.9368,1246400.0],["2014-11-14",5.9089,6.0019,5.7696,5.9368,1604900.0],["2014-11-17",6.0111,6.3828,6.0111,6.262,2072600.0],["2014-11-18",6.3084,6.6708,6.2992,6.5686,1792900.0],["2014-11-19",6.5779,6.615,6.4106,6.4385,1734900.0],["2014-11-20",6.3828,6.5221,6.1598,6.2899,2037100.0],["2014-11-21",6.4106,6.4571,6.2248,6.327,1004800.0],["2014-11-24",6.3456,6.5036,6.2527,6.3363,1529700.0],["2014-11-25",6.5036,6.5036,6.2806,6.4757,1240800.0],["2014-11-26",6.4943,6.6058,6.4199,6.5221,1298000.0],["2014-11-28",6.5221,6.5221,6.2062,6.2155,1127200.0],["2014-12-01",6.1598,6.4943,5.9275,6.0669,1690400.0],["2014-12-02",6.0576,6.1041,5.8718,5.8904,1760700.0],["2014-12-03",5.9182,6.197,5.9089,6.1784,1319600.0],["2014-12-04",6.1505,6.4478,5.9554,6.3549,2777800.0],["2014-12-05",6.3735,6.5036,6.3177,6.4478,1419500.0],["2014-12-08",6.3735,6.4757,6.0855,6.1505,1584100.0],["2014-12-09",6.0297,6.1412,5.8718,6.1319,2442800.0],["2014-12-10",6.0855,6.197,5.8253,5.9275,1691300.0],["2014-12-11",6.0019,6.1784,5.9554,5.9926,1183400.0],["2014-12-12",5.8997,5.974,5.8253,5.8625,914000.0],["2014-12-15",5.9275,6.0297,5.7603,5.816,1334700.0],["2014-12-16",5.7882,6.0669,5.7603,5.8811,1400300.0],["2014-12-17",5.8718,6.2248,5.7975,6.1319,1316000.0],["2014-12-18",6.2527,6.4106,6.1226,6.2434,1208900.0],["2014-12-19",6.2527,6.5407,6.1505,6.4478,2160300.0],["2014-12-22",6.4478,6.4757,6.2341,6.3363,979100.0],["2014-12-23",6.3642,6.5314,6.3642,6.4571,836600.0],["2014-12-24",6.485,6.7172,6.4014,6.6522,511300.0],["2014-12-26",6.6801,6.8287,6.6429,6.6801,789500.0],["2014-12-29",6.6801,6.7358,6.5221,6.5965,946300.0],["2014-12-30",6.5686,6.6615,6.5593,6.6336,552100.0],["2014-12-31",6.6429,6.838,6.5779,6.5965,1083100.0],["2015-01-02",6.6615,6.7172,6.4199,6.615,710200.0],["2015-01-05",6.327,6.6058,6.2248,6.2527,1005000.0],["2015-01-06",6.2434,6.2806,5.9275,6.0111,1239300.0],["2015-01-07",6.0669,6.1226,5.9275,6.0483,687400.0],["2015-01-08",6.0855,6.2899,6.0483,6.197,957300.0],["2015-01-09",6.197,6.2434,6.0669,6.1784,542400.0],["2015-01-12",6.1598,6.1877,5.9275,6.0204,746100.0],["2015-01-13",6.0483,6.1691,5.9089,5.9647,979300.0],["2015-01-14",5.8811,6.0204,5.8811,5.974,1208800.0],["2015-01-15",6.039,6.0948,5.9182,6.0204,938000.0],["2015-01-16",5.9926,6.2434,5.9461,6.1877,981600.0],["2015-01-20",6.2341,6.2713,6.1226,6.1691,1136600.0],["2015-01-21",6.1319,6.3363,6.1041,6.2992,914900.0],["2015-01-22",6.3363,6.3642,6.0019,6.2899,1629200.0],["2015-01-23",6.2992,6.3735,6.2341,6.2806,367800.0],["2015-01-26",6.2713,6.4571,6.1598,6.4478,603600.0],["2015-01-27",6.3363,6.4106,6.0762,6.2527,1488100.0],["2015-01-28",6.327,6.327,6.1784,6.197,842900.0],["2015-01-29",6.1877,6.2992,5.8532,6.1319,1642400.0],["2015-01-30",6.0762,6.1691,5.8811,5.8997,1110100.0],["2015-02-02",5.8997,6.0948,5.816,6.0576,1015200.0],["2015-02-03",6.1041,6.3642,6.1041,6.2806,863000.0],["2015-02-04",6.2341,6.3642,6.2063,6.2713,1009300.0],["2015-02-05",6.3177,6.6243,6.2155,6.5779,1377100.0],["2015-02-06",6.615,6.7451,6.4757,6.5965,1100400.0],["2015-02-09",6.5779,6.6336,6.5036,6.55,1425100.0],["2015-02-10",7.795,8.2409,7.3397,8.1759,7019300.0],["2015-02-11",8.1759,8.2874,7.6928,8.0737,2996600.0],["2015-02-12",8.1387,8.3153,8.0551,8.2874,1869000.0],["2015-02-13",8.2967,8.4732,8.2316,8.2688,1569800.0],["2015-02-17",8.371,8.7612,8.2131,8.6404,2620800.0],["2015-02-18",8.6219,8.659,8.2688,8.3803,1878300.0],["2015-02-19",8.3153,8.6126,8.2688,8.4918,1054900.0],["2015-02-20",8.5104,8.5475,8.3617,8.5104,1032500.0],["2015-02-23",8.5382,8.6126,8.3803,8.5382,1143800.0],["2015-02-24",8.5104,8.7612,8.4732,8.7519,1035000.0],["2015-02-25",8.7333,8.7612,8.5197,8.5847,967900.0],["2015-02-26",8.5754,8.7055,8.5197,8.6219,660000.0],["2015-02-27",8.6219,9.0585,8.4732,9.0399,2107700.0],["2015-03-02",9.0678,9.3001,8.9842,9.2072,2366200.0],["2015-03-03",9.1979,9.4116,9.0771,9.1236,1823400.0],["2015-03-04",9.0957,9.105,8.9006,8.9842,1081100.0],["2015-03-05",9.0307,9.2258,8.9377,9.1514,1389300.0],["2015-03-06",9.0864,9.2072,8.8727,8.8913,887900.0],["2015-03-09",8.9192,9.0399,8.6497,8.6776,2044400.0],["2015-03-10",8.5568,8.6776,8.4175,8.6219,1486700.0],["2015-03-11",8.659,8.8448,8.5197,8.6126,1454700.0],["2015-03-12",8.5289,8.659,8.4825,8.5754,888800.0],["2015-03-13",8.6033,8.7241,8.371,8.529,1094300.0],["2015-03-16",8.5568,8.6869,8.436,8.6869,1084000.0],["2015-03-17",8.6033,8.6033,8.3989,8.5754,873100.0],["2015-03-18",8.5104,8.5754,8.2781,8.4918,1211300.0],["2015-03-19",8.4175,8.5104,8.3803,8.5011,726200.0],["2015-03-20",8.5847,8.6962,8.4639,8.6404,1169200.0],["2015-03-23",8.6404,8.7241,8.4732,8.5568,1244400.0],["2015-03-24",8.5661,8.6869,8.5011,8.529,997200.0],["2015-03-25",8.5661,8.5661,7.8136,7.8693,2242400.0],["2015-03-26",7.7857,7.8693,7.5627,7.8321,1253000.0],["2015-03-27",7.8043,8.0923,7.7671,8.018,1263900.0],["2015-03-30",8.1202,8.3431,8.0365,8.2595,2026400.0],["2015-03-31",8.2409,8.3617,8.1945,8.2131,1244200.0],["2015-04-01",8.2131,8.2409,7.9622,8.1109,1121500.0],["2015-04-02",8.2038,8.2781,8.0923,8.1294,1105900.0],["2015-04-06",8.1016,8.1387,7.9901,8.018,891300.0],["2015-04-07",7.9994,8.0458,7.8414,7.8507,1078800.0],["2015-04-08",7.8507,8.0365,7.8321,8.0272,1032800.0],["2015-04-09",8.0272,8.1109,7.9065,8.0365,1237700.0],["2015-04-10",8.0923,8.2688,8.0923,8.1666,694700.0],["2015-04-13",8.3617,8.436,8.1573,8.1666,1054200.0],["2015-04-14",8.1294,8.2038,7.8879,8.0087,842300.0],["2015-04-15",8.0737,8.2224,7.9715,8.148,876000.0],["2015-04-16",8.0923,8.1109,7.8972,7.9065,751000.0],["2015-04-17",7.86,7.9065,7.6277,7.7485,941400.0],["2015-04-20",7.8043,7.8414,7.7207,7.7578,769300.0],["2015-04-21",7.8228,7.8414,7.6835,7.7114,1005700.0],["2015-04-22",7.7206,7.9622,7.7206,7.8693,1309700.0],["2015-04-23",7.8043,8.0458,7.6649,7.925,1311100.0],["2015-04-24",7.9158,7.9158,7.3955,7.5534,2034100.0],["2015-04-27",7.5534,7.6649,7.2468,7.3769,2461700.0],["2015-04-28",6.9588,7.0703,6.5221,6.9309,5393200.0],["2015-04-29",6.8659,6.8752,6.55,6.6058,2390900.0],["2015-04-30",6.5593,6.6894,6.5128,6.5314,2207500.0],["2015-05-01",6.5686,6.708,6.5686,6.6522,1445500.0],["2015-05-04",6.6336,6.7172,6.6058,6.615,1251600.0],["2015-05-05",6.5593,6.615,6.1877,6.327,2780800.0],["2015-05-06",6.3642,6.3735,6.1133,6.1412,2828900.0],["2015-05-07",6.1319,6.4664,6.1041,6.4385,1666900.0],["2015-05-08",6.5314,6.55,6.3921,6.5221,1399300.0],["2015-05-11",6.5407,6.5593,6.4199,6.4757,1132300.0],["2015-05-12",6.4385,6.5128,6.3363,6.4106,1008600.0],["2015-05-13",6.4292,6.55,6.4199,6.4664,1225400.0],["2015-05-14",6.5221,6.55,6.4199,6.485,953900.0],["2015-05-15",6.4943,6.6429,6.4757,6.6058,748900.0],["2015-05-18",6.6058,6.6058,6.4199,6.485,1090500.0],["2015-05-19",6.5036,6.5314,6.3549,6.3828,868200.0],["2015-05-20",6.4292,6.4571,6.327,6.3456,776400.0],["2015-05-21",6.3177,6.3549,6.2341,6.2806,751500.0],["2015-05-22",6.2713,6.3456,6.2713,6.3177,882500.0],["2015-05-26",6.2713,6.3084,6.1041,6.1784,1018600.0],["2015-05-27",6.2062,6.485,6.197,6.4385,1303400.0],["2015-05-28",6.4385,6.5686,6.4199,6.5593,1143100.0],["2015-05-29",6.5593,6.5686,6.2713,6.2806,2175800.0],["2015-06-01",6.3363,6.4014,6.262,6.3642,1300200.0],["2015-06-02",6.3084,6.3642,6.1784,6.197,2176000.0],["2015-06-03",6.2527,6.2992,6.1133,6.1784,1248300.0],["2015-06-04",6.1505,6.1598,6.039,6.1226,1059300.0],["2015-06-05",6.1226,6.1691,6.0483,6.1691,770000.0],["2015-06-08",6.1412,6.1691,5.9275,5.9368,1361600.0],["2015-06-09",5.9554,5.974,5.8625,5.8997,829300.0],["2015-06-10",5.9368,6.0762,5.9368,6.0204,875600.0],["2015-06-11",6.0297,6.039,5.8625,5.9089,983100.0],["2015-06-12",5.8532,5.9368,5.8439,5.8811,1244900.0],["2015-06-15",5.8346,5.8997,5.7324,5.8811,869900.0],["2015-06-16",5.8439,5.9368,5.8346,5.9368,624900.0],["2015-06-17",5.9275,6.039,5.8625,5.8718,882100.0],["2015-06-18",5.8997,5.974,5.8439,5.9554,884900.0],["2015-06-19",5.9647,5.974,5.8532,5.8811,1329300.0],["2015-06-22",5.9368,6.0576,5.9089,6.0297,829200.0],["2015-06-23",5.974,6.0762,5.9089,5.974,1274200.0],["2015-06-24",5.9368,6.0111,5.9182,5.9182,651000.0],["2015-06-25",5.9554,5.9647,5.8997,5.9368,703900.0],["2015-06-26",5.9182,5.974,5.686,5.7045,3574500.0],["2015-06-29",5.6302,5.6674,5.4816,5.4816,1186400.0],["2015-06-30",5.5745,5.6023,5.4723,5.5559,1684000.0],["2015-07-01",5.6023,5.7138,5.4072,5.5094,1707600.0],["2015-07-02",5.5001,5.5652,5.4258,5.4258,976800.0],["2015-07-06",5.3608,5.4165,5.175,5.2307,1846700.0],["2015-07-07",5.2121,5.398,5.017,5.398,1761500.0],["2015-07-08",5.3329,5.4537,5.2028,5.4258,1844300.0],["2015-07-09",5.5002,5.6116,5.1099,5.1099,2253500.0],["2015-07-10",5.1843,5.3422,5.1843,5.2493,1073500.0],["2015-07-13",5.3329,5.3701,5.2214,5.3236,1046700.0],["2015-07-14",5.3236,5.5002,5.305,5.4723,1501000.0],["2015-07-15",5.4537,5.4723,5.2307,5.2493,1420400.0],["2015-07-16",5.2865,5.3422,5.1285,5.2028,1208900.0],["2015-07-17",5.175,5.2307,5.0449,5.0728,1233500.0],["2015-07-20",5.0356,5.1006,4.9334,4.952,1311600.0],["2015-07-21",4.9799,5.1192,4.9427,4.9892,913700.0],["2015-07-22",4.9799,4.9799,4.729,4.8219,1710500.0],["2015-07-23",4.8591,5.0077,4.7569,4.7662,1469900.0],["2015-07-24",4.729,4.8777,4.6454,4.6826,1235000.0],["2015-07-27",4.6175,4.7383,4.506,4.5711,1685900.0],["2015-07-28",3.8185,4.1901,3.7256,3.9021,6635500.0],["2015-07-29",3.8464,4.0415,3.8092,3.9579,2321700.0],["2015-07-30",4.0508,4.2459,3.9021,3.9486,2460800.0],["2015-07-31",4.0043,4.153,3.9765,4.0972,1810600.0],["2015-08-03",4.1065,4.1716,3.9858,3.9858,1659300.0],["2015-08-04",3.9672,4.0322,3.8092,3.865,1215300.0],["2015-08-05",3.865,4.0229,3.8371,3.8464,1320400.0],["2015-08-06",3.8743,4.0322,3.8185,3.9858,1612100.0],["2015-08-07",3.9207,4.0043,3.7906,3.9114,1477000.0],["2015-08-10",3.9393,4.1623,3.93,4.1623,1385500.0],["2015-08-11",4.0972,4.1437,3.9858,3.9858,2127800.0],["2015-08-12",3.9114,4.2087,3.7999,4.1344,1894900.0],["2015-08-13",4.0879,4.218,4.0508,4.1158,1383500.0],["2015-08-14",4.0972,4.1901,4.0415,4.1344,1456600.0],["2015-08-17",4.0972,4.2459,4.0787,4.1623,1474700.0],["2015-08-18",4.1716,4.2552,3.9765,3.9765,929500.0],["2015-08-19",3.9765,4.1716,3.9021,4.1251,1623300.0],["2015-08-20",4.0601,4.1065,3.9021,3.9114,1329600.0],["2015-08-21",3.8278,4.1809,3.8278,4.0787,2765400.0],["2015-08-24",3.8371,4.5525,3.8185,4.4224,4409300.0],["2015-08-25",4.6454,4.6454,4.218,4.2923,3372000.0],["2015-08-26",4.3667,4.3853,4.1623,4.2923,2598100.0],["2015-08-27",4.3574,4.7569,4.3574,4.6919,2136900.0],["2015-08-28",4.6826,4.8126,4.6175,4.7104,2491600.0],["2015-08-31",4.6919,5.0728,4.6361,5.017,2846000.0],["2015-09-01",4.8777,4.9892,4.6547,4.7011,2157600.0],["2015-09-02",4.7662,4.8312,4.6082,4.8033,1504000.0],["2015-09-03",4.7848,5.1006,4.7848,5.0263,1482700.0],["2015-09-04",4.9241,4.9799,4.887,4.9334,859300.0],["2015-09-08",4.9892,5.1564,4.8777,5.1285,1387200.0],["2015-09-09",5.1006,5.2214,4.9706,4.9892,1414500.0],["2015-09-10",5.0077,5.1006,4.9241,4.9892,966600.0],["2015-09-11",4.9613,5.0077,4.8498,4.9055,1194000.0],["2015-09-14",4.9055,4.9892,4.8312,4.9148,681100.0],["2015-09-15",4.8126,4.9706,4.7662,4.9334,1303600.0],["2015-09-16",4.9148,4.9427,4.6268,4.7476,1720300.0],["2015-09-17",4.7476,4.8219,4.6268,4.7104,1106500.0],["2015-09-18",4.6268,4.6733,4.4689,4.5339,2946400.0],["2015-09-21",4.5618,4.5989,4.4224,4.4503,1469300.0],["2015-09-22",4.376,4.3945,4.2087,4.2273,1395000.0],["2015-09-23",4.2273,4.2459,4.0415,4.0508,1024500.0],["2015-09-24",4.0136,4.1344,3.9207,4.0972,1610200.0],["2015-09-25",4.1623,4.1994,4.0322,4.0879,955700.0],["2015-09-28",3.8092,4.0879,3.7999,3.9021,1700500.0],["2015-09-29",3.9393,4.0694,3.8557,3.9858,1320000.0],["2015-09-30",4.0415,4.1994,3.995,4.1716,1737600.0],["2015-10-01",4.1994,4.2738,4.0415,4.1251,1370200.0],["2015-10-02",4.0787,4.2645,4.0508,4.2552,1039700.0],["2015-10-05",4.2645,4.441,4.2645,4.4038,1198800.0],["2015-10-06",4.4131,4.5525,4.3388,4.5153,1482000.0],["2015-10-07",4.5618,4.7197,4.5246,4.5989,1016200.0],["2015-10-08",4.5711,4.6733,4.5246,4.6547,1171200.0],["2015-10-09",4.6826,4.8498,4.6547,4.7569,1500300.0],["2015-10-12",4.7755,4.7848,4.5525,4.5618,1037600.0],["2015-10-13",4.5525,4.6175,4.441,4.441,726100.0],["2015-10-14",4.4317,4.7662,4.4131,4.7476,1075800.0],["2015-10-15",4.7476,5.017,4.7383,4.9613,1755600.0],["2015-10-16",4.9892,4.9892,4.8312,4.9148,1057000.0],["2015-10-19",4.8777,4.9148,4.7197,4.8405,1684500.0],["2015-10-20",4.8033,5.017,4.8033,4.952,1191600.0],["2015-10-21",4.9984,5.1006,4.9334,5.0356,1035900.0],["2015-10-22",5.1099,5.1843,5.0635,5.1564,1120100.0],["2015-10-23",5.1843,5.5094,5.1843,5.3422,1360400.0],["2015-10-26",5.3143,5.3701,5.175,5.2493,1454300.0],["2015-10-27",5.017,6.0111,4.9706,5.816,6116200.0],["2015-10-28",5.8439,6.039,5.7789,5.9554,1836400.0],["2015-10-29",5.8811,5.9275,5.7045,5.751,969000.0],["2015-10-30",5.7975,5.8811,5.686,5.7789,1231000.0],["2015-11-02",5.7882,5.9926,5.6488,5.8811,1245100.0],["2015-11-03",5.8718,6.1133,5.8718,6.0483,1288700.0],["2015-11-04",6.0855,6.1598,5.8346,6.0111,1056100.0],["2015-11-05",6.0204,6.1133,5.9368,6.0297,983600.0],["2015-11-06",6.0111,6.2341,6.0111,6.197,960400.0],["2015-11-09",6.197,6.197,6.0111,6.039,673700.0],["2015-11-10",6.0019,6.0297,5.7231,5.7789,1072600.0],["2015-11-11",5.7789,5.8811,5.7696,5.7882,466100.0],["2015-11-12",5.7138,5.7882,5.6302,5.6581,496900.0],["2015-11-13",5.6116,5.9833,5.5931,5.7789,923200.0],["2015-11-16",5.8253,5.8997,5.6953,5.8997,733500.0],["2015-11-17",5.8439,5.8625,5.5745,5.6023,1505200.0],["2015-11-18",5.6023,5.8904,5.6023,5.8811,767200.0],["2015-11-19",5.8811,5.9833,5.816,5.8997,484200.0],["2015-11-20",5.9275,5.9554,5.7324,5.7975,776900.0],["2015-11-23",5.7696,5.9275,5.6953,5.8904,776000.0],["2015-11-24",5.8811,6.0855,5.8532,6.0762,932400.0],["2015-11-25",6.0669,6.1691,5.974,6.1598,672400.0],["2015-11-27",6.1598,6.2062,6.0669,6.1877,290900.0],["2015-11-30",6.2155,6.3363,6.1133,6.3177,1061100.0],["2015-12-01",6.2899,6.4292,6.2248,6.3828,1571200.0],["2015-12-02",6.3363,6.5128,5.8625,6.4292,1428000.0],["2015-12-03",6.485,6.55,6.3177,6.3642,1222600.0],["2015-12-04",6.3642,6.485,6.2713,6.4385,892500.0],["2015-12-07",6.4199,6.4664,6.2062,6.2527,1093300.0],["2015-12-08",6.1598,6.2713,6.039,6.1598,905200.0],["2015-12-09",6.1691,6.2063,5.8904,5.9554,858600.0],["2015-12-10",5.9368,6.0762,5.9182,5.9833,603500.0],["2015-12-11",5.8718,5.9926,5.7417,5.7603,954900.0],["2015-12-14",5.8346,5.8346,5.5559,5.5838,944400.0],["2015-12-15",5.6302,5.7975,5.5931,5.7696,812300.0],["2015-12-16",5.8253,6.0111,5.7975,5.9833,869500.0],["2015-12-17",6.039,6.039,5.8532,5.8532,578000.0],["2015-12-18",5.8253,5.8625,5.6116,5.6581,946300.0],["2015-12-21",5.7045,5.8904,5.6953,5.8811,747900.0],["2015-12-22",5.9647,6.1319,5.8253,6.1041,796600.0],["2015-12-23",6.2063,6.2527,6.0855,6.2063,646100.0],["2015-12-24",6.2248,6.2434,6.1505,6.1505,218500.0],["2015-12-28",6.1319,6.1412,5.8532,5.9461,470000.0],["2015-12-29",6.0111,6.0483,5.9368,5.9461,519500.0],["2015-12-30",5.9368,5.9461,5.8067,5.816,525900.0],["2015-12-31",5.7882,5.8346,5.6488,5.6488,689500.0],["2016-01-04",5.5373,5.6302,5.4444,5.6116,774200.0],["2016-01-05",5.6023,5.7603,5.5745,5.6953,818900.0],["2016-01-06",5.5745,5.6302,5.3608,5.463,939500.0],["2016-01-07",5.3236,5.4072,5.1564,5.24,887600.0],["2016-01-08",5.2493,5.3701,5.1471,5.2214,1137400.0],["2016-01-11",5.2772,5.3422,5.2028,5.2586,806000.0],["2016-01-12",5.3236,5.4258,5.1192,5.2586,701600.0],["2016-01-13",5.2958,5.398,5.1657,5.2493,1035200.0],["2016-01-14",5.2772,5.4351,5.1564,5.2679,1051600.0],["2016-01-15",5.0914,5.175,5.0356,5.1657,1218600.0],["2016-01-19",5.2772,5.2772,4.9799,5.0449,1428000.0],["2016-01-20",4.9706,5.175,4.7848,5.1378,1287200.0],["2016-01-21",5.1564,5.4258,5.1099,5.398,1221500.0],["2016-01-22",5.5187,5.6488,5.4537,5.6395,1530700.0],["2016-01-25",5.6395,5.6395,5.3422,5.3422,964700.0],["2016-01-26",5.4072,5.5931,5.3701,5.5187,526100.0],["2016-01-27",5.4816,5.5187,5.3236,5.4351,977900.0],["2016-01-28",5.5559,5.5745,5.3329,5.3794,653500.0],["2016-01-29",5.4165,5.7045,5.4165,5.7045,1178000.0],["2016-02-01",5.6767,5.6767,5.3887,5.5094,1011600.0],["2016-02-02",5.5094,5.5094,5.1471,5.1936,1108700.0],["2016-02-03",5.2493,5.3236,4.9706,5.2121,1275500.0],["2016-02-04",5.1657,5.4909,5.1192,5.1843,1022500.0],["2016-02-05",5.1192,5.24,4.9706,4.9799,1083800.0],["2016-02-08",4.8962,4.9799,4.8033,4.9334,1566600.0],["2016-02-09",4.8591,5.0449,4.8126,4.8684,737200.0],["2016-02-10",4.8962,5.1006,4.8405,4.8777,665300.0],["2016-02-11",4.8219,4.9148,4.6733,4.8219,990600.0],["2016-02-12",4.218,4.2831,3.7999,3.8371,2994300.0],["2016-02-16",3.9021,4.1809,3.8092,4.0508,1840400.0],["2016-02-17",4.1251,4.3388,4.1251,4.2738,1746500.0],["2016-02-18",4.3016,4.3295,4.1901,4.2831,1323800.0],["2016-02-19",4.2645,4.3481,4.1809,4.218,1191300.0],["2016-02-22",4.3016,4.6268,4.2738,4.6082,1667800.0],["2016-02-23",4.5804,4.664,4.5525,4.5989,1422500.0],["2016-02-24",4.5525,4.6454,4.3481,4.6268,790400.0],["2016-02-25",4.5989,4.7383,4.5989,4.6919,741700.0],["2016-02-26",4.7383,4.8498,4.7383,4.7569,896800.0],["2016-02-29",4.7848,4.9055,4.7011,4.7011,1308400.0],["2016-03-01",4.7383,4.8962,4.7197,4.8405,814900.0],["2016-03-02",4.794,4.9984,4.794,4.9984,1086600.0],["2016-03-03",4.9799,5.1285,4.9427,5.1006,962100.0],["2016-03-04",5.1006,5.1843,4.8405,4.8962,1148700.0],["2016-03-07",4.8498,4.9241,4.794,4.8962,1125900.0],["2016-03-08",4.8405,4.8591,4.6547,4.7383,1392000.0],["2016-03-09",4.7755,4.8126,4.5339,4.7569,1104100.0],["2016-03-10",4.7569,4.8591,4.7569,4.8312,982900.0],["2016-03-11",4.887,5.017,4.887,4.9799,651900.0],["2016-03-14",4.9799,5.0263,4.8684,4.9706,675800.0],["2016-03-15",4.9613,4.9613,4.8126,4.8219,961900.0],["2016-03-16",4.9241,4.9334,4.7197,4.9334,856600.0],["2016-03-17",4.8962,5.0356,4.8684,5.0077,924200.0],["2016-03-18",5.0356,5.2214,5.0356,5.2121,2217900.0],["2016-03-21",5.2493,5.398,5.2028,5.3143,1214100.0],["2016-03-22",5.2958,5.4444,5.2493,5.3794,956900.0],["2016-03-23",5.3236,5.3701,5.1843,5.24,1434400.0],["2016-03-24",5.2214,5.2958,5.0821,5.2307,791900.0],["2016-03-28",5.24,5.3329,5.0821,5.1471,659200.0],["2016-03-29",5.0914,5.2493,4.9613,5.2121,924900.0],["2016-03-30",5.2214,5.4258,5.2214,5.3887,772800.0],["2016-03-31",5.3701,5.4909,5.3515,5.4723,882400.0],["2016-04-01",5.4072,5.4072,5.1936,5.2958,632700.0],["2016-04-04",5.3143,5.3329,5.2121,5.2586,671900.0],["2016-04-05",5.2214,5.2493,5.1099,5.1564,651900.0],["2016-04-06",5.1471,5.1657,4.9427,5.1006,1100900.0],["2016-04-07",5.0449,5.0821,4.9892,5.0635,1290700.0],["2016-04-08",5.1006,5.1936,4.9706,5.0356,639600.0],["2016-04-11",5.0542,5.1471,4.9799,5.0728,1637500.0],["2016-04-12",5.0635,5.1006,4.952,5.0263,751100.0],["2016-04-13",5.0728,5.2772,5.0356,5.2586,1119600.0],["2016-04-14",5.2493,5.2493,5.1378,5.1843,451000.0],["2016-04-15",5.175,5.2586,5.1471,5.175,553200.0],["2016-04-18",5.1378,5.1843,5.0635,5.0728,451200.0],["2016-04-19",5.1192,5.1564,5.0263,5.0821,894100.0],["2016-04-20",5.0821,5.1843,5.0821,5.1564,677000.0],["2016-04-21",5.1378,5.2493,5.0356,5.0821,783900.0],["2016-04-22",5.0728,5.3794,5.0728,5.3422,1060100.0],["2016-04-25",5.3608,5.5094,5.2772,5.2958,881600.0],["2016-04-26",5.3236,5.398,5.2586,5.3701,712900.0],["2016-04-27",5.3887,5.528,5.2958,5.4258,1183100.0],["2016-04-28",5.3143,5.6953,4.8962,5.463,2254500.0],["2016-04-29",5.3979,5.4072,5.1564,5.305,1431500.0],["2016-05-02",5.2958,5.4165,5.1936,5.3701,1304300.0],["2016-05-03",5.3422,5.4537,5.3422,5.3887,958500.0],["2016-05-04",5.3608,5.528,5.2214,5.2586,1047900.0],["2016-05-05",5.3143,5.3422,5.1657,5.1843,733100.0],["2016-05-06",5.1657,5.2772,5.1657,5.24,493900.0],["2016-05-09",5.2307,5.2865,5.1285,5.2121,706100.0],["2016-05-10",5.2121,5.3329,5.1843,5.3329,432600.0],["2016-05-11",5.3236,5.3608,5.2493,5.2865,624400.0],["2016-05-12",5.305,5.305,5.0449,5.1099,903700.0],["2016-05-13",5.1099,5.24,5.0914,5.175,640500.0],["2016-05-16",5.175,5.3701,5.1657,5.2679,839400.0],["2016-05-17",5.2493,5.4351,5.2121,5.2679,876900.0],["2016-05-18",5.2586,5.4351,5.2586,5.3236,743000.0],["2016-05-19",5.2958,5.3701,5.1378,5.1843,562800.0],["2016-05-20",5.1936,5.4258,5.1936,5.4072,763700.0],["2016-05-23",5.4258,5.6674,5.3143,5.6581,1485600.0],["2016-05-24",5.686,5.8532,5.6674,5.816,746400.0],["2016-05-25",5.6116,5.751,5.5373,5.7417,1206900.0],["2016-05-26",5.7417,5.7975,5.6674,5.7603,750800.0],["2016-05-27",5.7975,5.9461,5.7789,5.9089,920100.0],["2016-05-31",5.9554,5.9647,5.7789,5.8625,987700.0],["2016-06-01",5.8067,5.9275,5.6953,5.9182,887700.0],["2016-06-02",5.9089,5.9647,5.8346,5.9275,604000.0],["2016-06-03",5.9275,5.9461,5.8346,5.9368,688300.0],["2016-06-06",5.9554,6.0204,5.9089,5.9647,628500.0],["2016-06-07",5.9647,6.0019,5.8625,5.9833,658300.0],["2016-06-08",5.9926,6.039,5.8997,5.9647,680500.0],["2016-06-09",5.9275,5.9275,5.8067,5.8718,530000.0],["2016-06-10",5.8067,5.8067,5.6581,5.6767,717000.0],["2016-06-13",5.6395,5.7696,5.6209,5.6767,629200.0],["2016-06-14",5.6581,5.7231,5.5187,5.6674,788300.0],["2016-06-15",5.686,5.7138,5.5745,5.6116,684200.0],["2016-06-16",5.5745,5.5745,5.4537,5.5094,858500.0],["2016-06-17",5.5001,5.5466,5.4444,5.5001,978000.0],["2016-06-20",5.5652,5.7138,5.528,5.5931,700200.0],["2016-06-21",5.6023,5.6302,5.5094,5.6209,709500.0],["2016-06-22",5.6209,5.7231,5.5559,5.5745,519800.0],["2016-06-23",5.6209,5.7882,5.6209,5.751,628200.0],["2016-06-24",5.4537,5.5559,5.3701,5.3887,1850100.0],["2016-06-27",5.3236,5.3236,4.952,4.9892,1024100.0],["2016-06-28",5.0728,5.2307,5.0356,5.2307,979100.0],["2016-06-29",5.305,5.3701,5.24,5.2586,634300.0],["2016-06-30",5.2586,5.3422,5.2493,5.3422,723900.0],["2016-07-01",5.2958,5.4165,5.1471,5.305,513300.0],["2016-07-05",5.2679,5.2958,5.175,5.2307,520100.0],["2016-07-06",5.1843,5.2493,5.1192,5.2028,503500.0],["2016-07-07",5.2028,5.3236,5.175,5.2028,428000.0],["2016-07-08",5.2865,5.5745,5.2865,5.5373,901100.0],["2016-07-11",5.5838,5.6209,5.528,5.5745,490300.0],["2016-07-12",5.6209,5.7324,5.5838,5.7138,860000.0],["2016-07-13",5.7417,5.7789,5.6674,5.6953,769600.0],["2016-07-14",5.7417,5.751,5.6581,5.7231,462900.0],["2016-07-15",5.7417,5.7882,5.6581,5.7417,434700.0],["2016-07-18",5.5001,5.816,5.5001,5.7789,527500.0],["2016-07-19",5.751,5.8067,5.6023,5.7324,360400.0],["2016-07-20",5.7603,5.8532,5.751,5.8439,604400.0],["2016-07-21",5.8346,5.9089,5.7696,5.8253,970400.0],["2016-07-22",5.816,5.8439,5.7324,5.8253,1009500.0],["2016-07-25",5.8625,5.9368,5.7789,5.7975,1490000.0],["2016-07-26",5.816,5.9182,5.7789,5.816,908700.0],["2016-07-27",5.8439,6.039,5.8439,6.0111,1122700.0],["2016-07-28",5.9926,6.0483,5.8811,5.8811,816400.0],["2016-07-29",5.8997,6.0019,5.7975,5.8439,861700.0],["2016-08-01",5.8346,6.0669,5.8253,5.9926,1464000.0],["2016-08-02",6.8102,7.2468,6.708,6.7823,6748300.0],["2016-08-03",6.8102,7.0238,6.773,6.9867,3269800.0],["2016-08-04",7.0145,7.0796,6.996,7.0145,2936600.0],["2016-08-05",7.061,7.5163,7.061,7.4884,4108700.0],["2016-08-08",7.5441,7.7114,7.5255,7.6556,2998600.0],["2016-08-09",7.7207,7.7578,7.6742,7.7485,2011700.0],["2016-08-10",7.7299,7.7857,7.6092,7.7021,1224800.0],["2016-08-11",7.7578,7.9808,7.7207,7.9343,2319300.0],["2016-08-12",7.9715,8.3524,7.8786,8.3246,2803800.0],["2016-08-15",8.3617,8.6219,8.3338,8.5475,2366600.0],["2016-08-16",8.5382,8.5661,8.2595,8.306,1786300.0],["2016-08-17",8.3617,8.8634,8.2595,8.7241,3912700.0],["2016-08-18",8.6962,8.7148,8.4546,8.5661,2067400.0],["2016-08-19",8.4546,8.6776,8.4453,8.6033,1769700.0],["2016-08-22",8.6497,8.6776,8.5289,8.594,1472400.0],["2016-08-23",8.6311,8.7705,8.5568,8.6033,1261400.0],["2016-08-24",8.5568,8.594,8.4453,8.5104,1055600.0],["2016-08-25",8.4453,8.5475,8.3803,8.4825,890800.0],["2016-08-26",8.4732,8.6869,8.3803,8.5382,912600.0],["2016-08-29",8.5754,8.6962,8.5661,8.6126,988300.0],["2016-08-30",8.5847,8.6962,8.5475,8.5754,881100.0],["2016-08-31",8.5754,8.6126,8.3896,8.4546,1439600.0],["2016-09-01",8.4453,8.6126,8.4268,8.5847,929400.0],["2016-09-02",8.6404,8.659,8.5382,8.594,637800.0],["2016-09-06",8.4546,8.6311,8.3989,8.5382,1503500.0],["2016-09-07",8.5197,8.6776,8.5197,8.594,916100.0],["2016-09-08",8.5475,8.6404,8.4732,8.6033,654900.0],["2016-09-09",8.5289,8.5382,8.0087,8.1016,1526200.0],["2016-09-12",8.0087,8.2874,7.8136,8.2502,1329100.0],["2016-09-13",8.1387,8.2502,7.9715,7.9901,1167400.0],["2016-09-14",7.9901,8.083,7.9529,8.0365,899700.0],["2016-09-15",8.0551,8.306,8.0551,8.2688,778300.0],["2016-09-16",8.3153,8.3338,8.1573,8.1759,1759600.0],["2016-09-19",8.2781,8.4268,8.1945,8.2502,949700.0],["2016-09-20",8.2781,8.3524,8.2131,8.2595,753900.0],["2016-09-21",8.3338,8.5847,8.2967,8.5661,1260900.0],["2016-09-22",8.6404,8.7519,8.5661,8.7241,1142900.0],["2016-09-23",8.6311,8.6776,8.4639,8.4825,742100.0],["2016-09-26",8.3896,8.8727,8.3153,8.6776,2289200.0],["2016-09-27",8.7241,8.7984,8.5568,8.7333,824400.0],["2016-09-28",8.7519,9.0028,8.7519,8.9099,1112900.0],["2016-09-29",8.9192,8.9563,8.7241,8.8634,952100.0],["2016-09-30",8.882,9.1421,8.8634,9.0307,1460000.0],["2016-10-03",9.1421,9.2443,8.9935,9.0399,1040200.0],["2016-10-04",9.105,9.235,9.0121,9.0864,896800.0],["2016-10-05",9.0121,9.2443,8.9935,9.1979,794100.0],["2016-10-06",9.2165,9.2815,9.1143,9.2536,686000.0],["2016-10-07",9.2815,9.2815,9.0771,9.2165,1025500.0],["2016-10-10",9.17,9.4116,9.0771,9.105,820200.0],["2016-10-11",9.1514,9.1514,8.6776,8.7612,949100.0],["2016-10-12",8.7333,8.8355,8.6497,8.7984,497200.0],["2016-10-13",8.7055,8.7612,8.5382,8.6869,674800.0],["2016-10-14",8.7055,8.9192,8.6497,8.659,583400.0],["2016-10-17",8.7241,8.7891,8.6126,8.6683,862000.0],["2016-10-18",8.7798,8.8263,8.7055,8.7241,652000.0],["2016-10-19",8.7055,8.8727,8.6219,8.817,876800.0],["2016-10-20",8.7705,9.0307,8.7519,9.0214,1202600.0],["2016-10-21",8.9935,9.0121,8.8541,8.9377,712200.0],["2016-10-24",9.0121,9.1979,9.0121,9.0771,590200.0],["2016-10-25",9.0864,9.1793,8.9285,8.9749,725400.0],["2016-10-26",8.9099,9.0121,8.7705,8.8077,950100.0],["2016-10-27",8.8541,8.9192,8.6404,8.659,696200.0],["2016-10-28",8.6869,8.7705,8.5104,8.5382,893800.0],["2016-10-31",8.5568,8.6497,8.3803,8.6126,1794400.0],["2016-11-01",9.1793,10.0341,9.105,9.5045,4089700.0],["2016-11-02",9.5974,9.9597,9.458,9.839,2482700.0],["2016-11-03",9.8111,9.8482,9.4766,9.4859,1630900.0],["2016-11-04",9.5231,9.7646,9.3094,9.6903,2450800.0],["2016-11-07",9.9133,10.2663,9.7925,10.1455,2155700.0],["2016-11-08",10.3128,10.6287,10.0898,10.4429,1578400.0],["2016-11-09",9.9133,10.4429,9.8111,10.3964,2686500.0],["2016-11-10",10.5543,10.6565,10.0155,10.3685,2128500.0],["2016-11-11",10.4336,10.6937,10.4336,10.6844,2228100.0],["2016-11-14",10.768,10.8888,10.5172,10.5636,2139500.0],["2016-11-15",10.6473,10.6751,10.4521,10.4986,2973600.0],["2016-11-16",10.4707,10.5915,10.4057,10.5822,1702900.0],["2016-11-17",10.6844,11.0375,10.5543,10.9631,1802500.0],["2016-11-18",10.9817,11.3162,10.9353,11.2419,1597300.0],["2016-11-21",11.5206,11.5577,11.2512,11.4463,1803300.0],["2016-11-22",11.5206,11.5949,11.1954,11.2419,2049100.0],["2016-11-23",11.1954,11.437,11.0839,11.3626,905600.0],["2016-11-25",11.3255,11.3626,11.1304,11.1397,637000.0],["2016-11-28",11.0932,11.3069,11.056,11.2326,1161000.0],["2016-11-29",11.1954,11.3255,11.0746,11.1768,735300.0],["2016-11-30",11.2326,11.2697,10.9446,10.9817,1639800.0],["2016-12-01",10.926,11.0189,9.8111,9.9411,2628500.0],["2016-12-02",9.9597,10.2199,9.904,10.0991,1216800.0],["2016-12-05",10.4057,10.48,10.1641,10.4429,1773000.0],["2016-12-06",10.5822,10.638,10.3035,10.4614,1068000.0],["2016-12-07",10.3964,10.6844,10.3685,10.6287,1087500.0],["2016-12-08",10.6473,10.9446,10.5358,10.5636,2168700.0],["2016-12-09",10.5636,10.703,10.0619,10.0898,2028000.0],["2016-12-12",10.0341,10.3035,9.8204,9.9411,2290700.0],["2016-12-13",9.969,10.2013,9.8761,10.0248,1515800.0],["2016-12-14",10.0341,10.3407,10.0341,10.0805,1345400.0],["2016-12-15",10.1084,10.3964,10.0898,10.2292,1301400.0],["2016-12-16",10.2477,10.3592,9.9504,9.969,1583200.0],["2016-12-19",10.0341,10.192,9.9876,10.0805,850000.0],["2016-12-20",10.0991,10.4336,10.0712,10.2013,1964800.0],["2016-12-21",10.192,10.3871,10.1548,10.2756,725000.0],["2016-12-22",10.3128,10.3221,10.0433,10.1827,788500.0],["2016-12-23",10.1827,10.2477,10.0341,10.2385,794900.0],["2016-12-27",10.2199,10.4893,10.2199,10.4336,1157300.0],["2016-12-28",10.703,10.703,10.1363,10.1548,1091400.0],["2016-12-29",10.2106,10.2106,9.9412,10.0526,806900.0],["2016-12-30",10.0898,10.127,9.746,9.8018,1268500.0],["2017-01-03",9.9226,10.1177,9.7739,9.8947,1149700.0],["2017-01-04",9.9504,10.0434,9.7925,9.8575,1072300.0],["2017-01-05",9.8111,9.8854,9.616,9.616,1297300.0],["2017-01-06",9.616,9.6996,9.4766,9.5416,1237400.0],["2017-01-09",9.5416,9.8947,9.5138,9.6531,1244300.0],["2017-01-10",9.6996,10.0341,9.6996,9.9319,1184700.0],["2017-01-11",9.9226,9.9969,9.7925,9.9876,814100.0],["2017-01-12",9.9319,9.9319,9.5045,9.746,831000.0],["2017-01-13",9.7832,10.0062,9.681,9.7182,1238700.0],["2017-01-17",9.6438,9.6438,9.0957,9.0957,1873500.0],["2017-01-18",9.1979,9.2629,9.0771,9.1607,2180100.0],["2017-01-19",9.1421,9.1886,8.8077,8.9935,2157400.0],["2017-01-20",9.0028,9.1236,8.9377,9.0028,2065500.0],["2017-01-23",8.9656,9.0957,8.8077,8.8727,1310400.0],["2017-01-24",8.882,9.235,8.8355,9.0771,1948000.0],["2017-01-25",9.2072,9.2629,9.0771,9.1607,2176100.0],["2017-01-26",9.1979,9.1979,9.0307,9.0399,1265100.0],["2017-01-27",9.0957,9.1236,8.9842,9.0121,883900.0],["2017-01-30",8.947,8.947,8.7148,8.8541,1529100.0],["2017-01-31",8.7798,8.8263,8.6683,8.7426,1220700.0],["2017-02-01",8.8355,9.0028,8.7798,8.947,1296700.0],["2017-02-02",8.9749,9.4673,8.9563,9.2165,1971700.0],["2017-02-03",9.2815,9.4859,9.2443,9.3558,1405300.0],["2017-02-06",9.2815,9.2815,9.105,9.2722,1050800.0],["2017-02-07",9.2722,9.3001,8.8634,8.9192,1924600.0],["2017-02-08",8.9192,8.9749,8.7705,8.9749,1850500.0],["2017-02-09",9.0214,9.3001,9.0028,9.2258,1691600.0],["2017-02-10",9.2536,9.3372,9.0214,9.2629,1978000.0],["2017-02-13",9.3651,9.7089,9.3094,9.6996,5561200.0],["2017-02-14",8.6869,9.2072,8.4082,8.9285,8905700.0],["2017-02-15",8.8727,8.947,8.6311,8.9192,3977600.0],["2017-02-16",8.8727,9.3094,8.817,9.3001,2595700.0],["2017-02-17",9.2722,9.3744,9.1979,9.3372,1995900.0],["2017-02-21",9.3372,9.616,9.3094,9.6067,2041000.0],["2017-02-22",9.616,9.6624,9.3744,9.3837,1588700.0],["2017-02-23",9.4116,9.5045,9.17,9.4302,1728100.0],["2017-02-24",9.3372,9.4487,9.2443,9.4116,1360200.0],["2017-02-27",9.4209,9.4394,9.0771,9.1607,2402700.0],["2017-02-28",9.1607,9.2258,9.0399,9.1236,1999900.0],["2017-03-01",9.235,9.4952,9.1329,9.4302,1754000.0],["2017-03-02",9.4209,9.5881,9.3837,9.5231,1673200.0],["2017-03-03",9.5138,9.6253,9.4766,9.5231,1496500.0],["2017-03-06",9.5045,9.7646,9.4023,9.746,1769800.0],["2017-03-07",9.746,9.9226,9.746,9.8854,1407300.0],["2017-03-08",9.8668,10.1641,9.8018,9.9783,1548000.0],["2017-03-09",9.9411,9.9783,9.7646,9.8018,1109600.0],["2017-03-10",9.904,10.1363,9.8761,10.1177,1617100.0],["2017-03-13",10.1455,10.2756,9.9969,10.2756,1297300.0],["2017-03-14",10.2756,10.2849,10.1084,10.127,1157100.0],["2017-03-15",10.192,10.2106,10.0155,10.1177,1492600.0],["2017-03-16",10.192,10.3035,9.9969,10.1734,794900.0],["2017-03-17",10.192,10.3592,10.1548,10.3035,1672000.0],["2017-03-20",10.3407,10.4986,10.2385,10.4336,1270600.0],["2017-03-21",10.4429,10.4429,9.8204,9.839,1418300.0],["2017-03-22",9.8204,10.0526,9.8111,10.0155,1026200.0],["2017-03-23",10.0155,10.1641,9.9504,10.0898,704000.0],["2017-03-24",10.1827,10.3314,10.0991,10.1734,638100.0],["2017-03-27",10.0805,10.4057,9.9597,10.3685,749700.0],["2017-03-28",10.2942,10.3964,10.1734,10.3592,744000.0],["2017-03-29",10.3128,10.3592,10.2477,10.3035,623400.0],["2017-03-30",10.2756,10.4986,10.2663,10.48,727700.0],["2017-03-31",10.4521,10.8145,10.3221,10.768,2598000.0],["2017-04-03",10.7866,10.926,10.6937,10.7402,1487500.0],["2017-04-04",10.6751,10.8331,10.5915,10.6472,1381000.0],["2017-04-05",10.6751,10.7494,10.3871,10.4429,1352500.0],["2017-04-06",10.4986,10.6844,10.3221,10.638,956200.0],["2017-04-07",10.6287,10.8145,10.5915,10.6937,1277600.0],["2017-04-10",10.7123,10.7866,10.4614,10.5822,1299700.0],["2017-04-11",10.5265,10.5822,10.2942,10.4057,1230900.0],["2017-04-12",10.4243,10.5915,10.3685,10.415,1180700.0],["2017-04-13",10.3592,10.5451,10.127,10.127,977700.0],["2017-04-17",10.1641,10.415,10.0434,10.4057,1301300.0],["2017-04-18",10.3499,10.4707,10.2013,10.4243,1377800.0],["2017-04-19",10.5172,10.6101,10.4057,10.5636,1322200.0],["2017-04-20",10.6473,11.0653,10.4986,11.0375,1835500.0],["2017-04-21",11.0096,11.0189,10.7773,10.8981,1593300.0],["2017-04-24",11.1118,11.1304,10.7959,11.0375,1059600.0],["2017-04-25",11.1118,11.2883,11.0003,11.2419,1152400.0],["2017-04-26",11.2233,11.2233,10.9817,11.1304,1285800.0],["2017-04-27",11.1304,11.5949,11.0746,11.4556,2225400.0],["2017-04-28",11.4556,11.4556,10.2199,10.9446,4106500.0],["2017-05-01",10.991,11.3626,10.991,11.2326,1656100.0],["2017-05-02",11.214,11.2233,10.7866,10.8795,1839400.0],["2017-05-03",10.8331,10.926,10.703,10.8981,1001300.0],["2017-05-04",10.9167,11.1768,10.8145,11.1118,1139000.0],["2017-05-05",11.1861,11.1861,10.7959,11.0096,1113500.0],["2017-05-08",10.991,11.0653,10.8424,10.8981,707600.0],["2017-05-09",10.9446,11.214,10.9446,11.1304,880700.0],["2017-05-10",11.2419,11.3905,11.0282,11.1118,1110400.0],["2017-05-11",11.0746,11.2233,10.9074,11.056,1363800.0],["2017-05-12",11.0375,11.0932,10.7959,10.8424,1004300.0],["2017-05-15",10.8795,10.9446,10.768,10.8609,1214200.0],["2017-05-16",10.9353,10.9353,10.7402,10.8424,1188800.0],["2017-05-17",10.6658,10.6751,10.0062,10.1177,3167100.0],["2017-05-18",10.1084,10.2663,9.969,10.0712,1223200.0],["2017-05-19",9.9876,10.2849,9.9876,10.1827,1117700.0],["2017-05-22",10.2106,10.3592,10.1455,10.3314,923400.0],["2017-05-23",10.3685,10.4707,10.2385,10.3964,895300.0],["2017-05-24",10.48,10.6101,10.3871,10.5915,886400.0],["2017-05-25",10.6287,10.768,10.5543,10.6194,1278300.0],["2017-05-26",10.6101,10.9167,10.3871,10.9074,1014900.0],["2017-05-30",10.8888,10.9631,10.7587,10.8145,1048600.0],["2017-05-31",10.8888,10.926,10.4429,10.5358,1637700.0],["2017-06-01",10.5636,10.6844,10.4429,10.5543,821100.0],["2017-06-02",10.5915,10.6565,10.4707,10.5358,1137200.0],["2017-06-05",10.4893,10.7866,10.4614,10.7309,695700.0],["2017-06-06",10.703,11.0282,10.5915,10.8981,1062700.0],["2017-06-07",10.926,11.2604,10.926,11.0932,947400.0],["2017-06-08",11.149,11.3812,11.0468,11.3719,792300.0],["2017-06-09",11.2883,11.4741,10.3592,10.6008,1886300.0],["2017-06-12",10.48,10.6101,10.0526,10.3128,1846200.0],["2017-06-13",10.4893,10.6658,10.2385,10.3035,938500.0],["2017-06-14",10.2942,10.4243,9.8297,9.969,1275300.0],["2017-06-15",9.7089,9.8668,9.6067,9.681,1278200.0],["2017-06-16",9.616,9.8947,9.616,9.8111,1374500.0],["2017-06-19",9.9226,10.1177,9.9133,10.0341,1010600.0],["2017-06-20",10.0433,10.1177,9.8111,9.9133,1321100.0],["2017-06-21",9.9783,10.2013,9.8575,9.9226,1051200.0],["2017-06-22",9.8947,10.0619,9.839,9.8947,1026200.0],["2017-06-23",9.904,10.0341,9.8204,9.8761,1002800.0],["2017-06-26",9.9412,10.0248,9.6253,9.6346,610700.0],["2017-06-27",9.5695,9.6531,9.328,9.4116,1162300.0],["2017-06-28",9.4487,9.7368,9.17,9.7089,1322900.0],["2017-06-29",9.6531,9.6624,8.9935,9.1143,1382100.0],["2017-06-30",9.1236,9.3001,8.947,9.0771,1387300.0],["2017-07-03",9.17,9.235,8.9285,8.9749,598500.0],["2017-07-05",9.0121,9.17,8.9749,9.1236,855700.0],["2017-07-06",9.0028,9.2258,8.9749,9.0399,981600.0],["2017-07-07",9.0957,9.2536,9.0399,9.1329,1204500.0],["2017-07-10",9.1236,9.2908,9.0214,9.2165,845700.0],["2017-07-11",9.2072,9.3744,9.1514,9.328,927800.0],["2017-07-12",9.458,9.5695,9.4116,9.4766,662400.0],["2017-07-13",9.4673,9.5416,9.2629,9.4487,1459300.0],["2017-07-14",9.4673,9.6531,9.4023,9.6346,751300.0],["2017-07-17",9.6438,9.7739,9.4673,9.7089,734300.0],["2017-07-18",9.6624,9.8111,9.6067,9.8111,875100.0],["2017-07-19",9.904,10.127,9.7553,10.1177,926000.0],["2017-07-20",10.1455,10.1455,9.9226,10.0805,641100.0],["2017-07-21",10.1084,10.2013,9.8204,10.1827,1532000.0],["2017-07-24",10.1641,10.2477,10.0619,10.2292,773500.0],["2017-07-25",10.2199,10.2477,10.1177,10.2292,823000.0],["2017-07-26",10.2849,10.3499,10.1363,10.2756,1146000.0],["2017-07-27",10.3314,10.4521,9.9597,10.0434,1520900.0],["2017-07-28",9.9597,10.0434,9.6717,9.746,1728500.0],["2017-07-31",9.7739,9.8947,9.5045,9.6346,1846500.0],["2017-08-01",9.4302,9.746,8.5197,8.817,4880700.0],["2017-08-02",8.8541,8.9935,8.4268,8.5197,2337600.0],["2017-08-03",8.5011,8.5568,8.2038,8.2316,1646200.0],["2017-08-04",8.2224,8.306,8.083,8.148,1181000.0],["2017-08-07",8.1666,8.4732,8.1666,8.4639,1463200.0],["2017-08-08",8.5104,8.6219,8.3896,8.4732,1668700.0],["2017-08-09",8.3803,8.3803,8.1573,8.2688,1082200.0],["2017-08-10",8.1759,8.1759,7.9158,7.925,1138100.0],["2017-08-11",7.9436,8.1294,7.8972,8.1109,1124900.0],["2017-08-14",8.2316,8.306,8.1109,8.1759,840300.0],["2017-08-15",8.148,8.2409,8.018,8.0737,1059900.0],["2017-08-16",8.1759,8.2781,8.1016,8.2131,919000.0],["2017-08-17",8.1387,8.1387,7.7857,7.7857,1436100.0],["2017-08-18",7.7671,7.925,7.7299,7.86,737600.0],["2017-08-21",7.8414,8.0087,7.7578,7.9808,1067600.0],["2017-08-22",8.0365,8.1759,7.9901,8.0644,1364000.0],["2017-08-23",7.9622,8.1202,7.9622,8.0458,667800.0],["2017-08-24",8.083,8.1666,7.9901,8.0923,899400.0],["2017-08-25",8.0365,8.0365,7.8136,7.9343,1118000.0],["2017-08-28",7.9715,8.0458,7.8693,8.018,1019800.0],["2017-08-29",7.8786,8.2409,7.8414,8.2038,1492400.0],["2017-08-30",8.2131,8.371,8.1666,8.3246,770500.0],["2017-08-31",8.3524,8.3896,8.148,8.1573,1179900.0],["2017-09-01",8.2131,8.4732,8.2038,8.436,883100.0],["2017-09-05",8.3803,8.4825,8.1666,8.2781,783300.0],["2017-09-06",8.3338,8.3431,8.1759,8.2967,648500.0],["2017-09-07",8.3153,8.3524,8.2224,8.2688,814900.0],["2017-09-08",8.2409,8.3617,8.1945,8.3153,1088700.0],["2017-09-11",8.3989,8.5011,8.3246,8.4918,581400.0],["2017-09-12",8.5289,8.659,8.4453,8.5754,765600.0],["2017-09-13",8.5382,8.8355,8.5197,8.7798,1254900.0],["2017-09-14",8.7333,8.817,8.6219,8.7798,1237900.0],["2017-09-15",8.817,9.0121,8.6776,8.9656,1460100.0],["2017-09-18",9.0028,9.3094,8.9656,9.2722,1019500.0],["2017-09-19",9.3558,9.3558,9.0957,9.1979,924000.0],["2017-09-20",9.2258,9.235,8.9284,9.1143,1446200.0],["2017-09-21",9.105,9.2165,8.9656,9.17,1469600.0],["2017-09-22",9.1236,9.3744,9.0771,9.3465,908300.0],["2017-09-25",9.2629,9.3465,9.0492,9.235,1897700.0],["2017-09-26",9.3094,9.4302,9.1979,9.3651,1431700.0],["2017-09-27",9.4673,9.7089,9.3465,9.5695,1524200.0],["2017-09-28",9.5695,9.839,9.4487,9.8018,1180300.0],["2017-09-29",9.839,9.8761,9.6067,9.8018,1446300.0],["2017-10-02",9.8482,9.9969,9.8018,9.8947,643800.0],["2017-10-03",9.8947,9.9969,9.7275,9.8297,934200.0],["2017-10-04",9.8018,9.8111,9.681,9.7553,804000.0],["2017-10-05",9.7739,9.8111,9.6531,9.7925,859600.0],["2017-10-06",9.7646,9.839,9.7089,9.7553,487100.0],["2017-10-09",9.7646,9.8482,9.6717,9.7553,856500.0],["2017-10-10",9.8204,9.839,9.7182,9.8018,745900.0],["2017-10-11",9.7925,9.9504,9.7739,9.9504,697200.0],["2017-10-12",9.9504,10.127,9.8947,10.0991,1040800.0],["2017-10-13",10.127,10.2292,10.0062,10.1084,1170500.0],["2017-10-16",10.1641,10.192,9.9783,10.0434,957600.0],["2017-10-17",9.9969,10.0341,9.8111,9.8947,799300.0],["2017-10-18",9.9226,9.9783,9.7832,9.9319,594700.0],["2017-10-19",9.839,9.8482,9.5881,9.839,1330200.0],["2017-10-20",9.8947,10.0526,9.839,9.9319,1461000.0],["2017-10-23",9.9969,9.9969,9.746,9.7832,1966200.0],["2017-10-24",9.8482,9.9597,9.8297,9.8761,947000.0],["2017-10-25",9.7832,10.0526,9.7275,10.0434,887000.0],["2017-10-26",10.0991,10.2013,9.9412,10.1177,555300.0],["2017-10-27",10.1548,10.192,9.9597,10.1734,712300.0],["2017-10-30",10.1641,10.3407,10.0248,10.3035,1323800.0],["2017-10-31",10.3035,10.9631,10.2477,10.7494,1977900.0],["2017-11-01",10.7959,11.0375,9.9597,10.0341,1677400.0],["2017-11-02",9.9969,10.3592,9.8018,10.3407,1177200.0],["2017-11-03",10.3871,10.5451,10.127,10.3685,1174700.0],["2017-11-06",10.4243,10.6287,10.3778,10.6008,988200.0],["2017-11-07",10.3685,10.7402,10.3035,10.5543,962500.0],["2017-11-08",10.4893,10.7123,10.3685,10.6658,620100.0],["2017-11-09",10.5543,10.5729,10.1363,10.2663,1115600.0],["2017-11-10",10.2477,10.3964,10.192,10.2106,570900.0],["2017-11-13",10.1548,10.2477,10.0805,10.2199,574200.0],["2017-11-14",10.192,10.2199,9.9504,10.127,671400.0],["2017-11-15",10.0248,10.0341,9.7739,9.9411,544100.0],["2017-11-16",10.0062,10.2199,9.9597,10.0898,832400.0],["2017-11-17",10.1177,10.192,9.9412,10.1177,803200.0],["2017-11-20",10.1734,10.3221,10.1734,10.2663,587800.0],["2017-11-21",10.3592,10.5265,10.2849,10.48,644300.0],["2017-11-22",10.5079,10.5358,10.3964,10.415,402600.0],["2017-11-24",10.4521,10.6937,10.4243,10.6844,468200.0],["2017-11-27",10.6287,10.7309,10.5265,10.5822,879500.0],["2017-11-28",10.638,10.6844,10.545,10.6101,734200.0],["2017-11-29",10.6101,10.7495,9.9133,9.9504,1143000.0],["2017-11-30",10.0526,10.1641,9.7832,9.8204,1110200.0],["2017-12-01",9.8297,9.8854,9.3094,9.7089,1192600.0],["2017-12-04",9.8111,9.8575,9.4023,9.4116,922600.0],["2017-12-05",9.3837,9.6624,9.2165,9.5231,941700.0],["2017-12-06",9.4394,9.5416,9.3187,9.3837,626500.0],["2017-12-07",9.4673,9.6624,9.4209,9.5324,780300.0],["2017-12-08",9.6438,9.681,9.3094,9.3372,732300.0],["2017-12-11",9.3465,9.5602,9.3372,9.5509,736100.0],["2017-12-12",9.5602,9.5881,9.3837,9.4952,838200.0],["2017-12-13",9.4952,9.6438,9.3651,9.4487,872400.0],["2017-12-14",9.4673,9.6903,9.393,9.4673,863700.0],["2017-12-15",9.4952,9.8854,9.4952,9.7925,1507300.0],["2017-12-18",9.8668,9.9319,9.6717,9.7182,955500.0],["2017-12-19",9.7089,9.8482,9.681,9.7089,655800.0],["2017-12-20",9.8018,9.9226,9.5788,9.8018,672500.0],["2017-12-21",9.8204,9.8297,9.5881,9.5974,568600.0],["2017-12-22",9.5974,9.7275,9.4859,9.5881,418300.0],["2017-12-26",9.458,9.4859,9.3558,9.393,675200.0],["2017-12-27",9.3744,9.5788,9.3651,9.4116,635000.0],["2017-12-28",9.4302,9.5231,9.3558,9.4673,441300.0],["2017-12-29",9.5231,9.5231,9.328,9.3372,453700.0],["2018-01-02",9.4302,9.6346,9.2722,9.5881,1005900.0],["2018-01-03",9.6067,9.6717,9.4859,9.5602,664000.0],["2018-01-04",9.6624,10.2385,9.6531,10.1734,1954200.0],["2018-01-05",10.192,10.2199,10.0155,10.0341,999800.0],["2018-01-08",10.0155,10.0991,9.8575,9.9319,672300.0],["2018-01-09",9.9226,9.9597,9.6624,9.7368,1021100.0],["2018-01-10",9.6438,9.746,9.5695,9.6624,827200.0],["2018-01-11",9.6903,9.8018,9.6253,9.7646,701100.0],["2018-01-12",9.7832,9.8668,9.7089,9.7275,540500.0],["2018-01-16",9.7925,9.8947,9.6717,9.7832,705200.0],["2018-01-17",9.9226,10.1363,9.7832,10.0898,721600.0],["2018-01-18",10.0991,10.2013,9.9969,10.0712,532100.0],["2018-01-19",10.0805,10.1734,9.9969,10.1363,625100.0],["2018-01-22",10.0712,10.0898,9.839,9.969,984400.0],["2018-01-23",9.9783,10.1363,9.969,10.0619,583600.0],["2018-01-24",10.0341,10.0898,9.5788,9.6531,864900.0],["2018-01-25",9.7646,9.8018,9.2908,9.328,1105600.0],["2018-01-26",9.4209,9.6253,9.3558,9.616,493800.0],["2018-01-29",9.5602,9.6438,9.4116,9.6067,738900.0],["2018-01-30",9.4673,9.5602,9.3558,9.3837,573000.0],["2018-01-31",9.4673,9.5602,9.3094,9.3465,962600.0],["2018-02-01",9.2908,9.4302,9.2443,9.328,1231000.0],["2018-02-02",9.2536,9.2536,8.9749,9.0307,1067900.0],["2018-02-05",8.9285,9.0771,8.4546,8.4732,1021900.0],["2018-02-06",8.2502,8.8541,8.1759,8.7798,1155800.0],["2018-02-07",8.7055,8.9099,8.6497,8.6869,993300.0],["2018-02-08",8.7241,8.817,8.1945,8.1945,1450500.0],["2018-02-09",8.3803,8.6683,8.2967,8.6126,1859400.0],["2018-02-12",8.6683,8.9006,8.5568,8.8263,2462700.0],["2018-02-13",8.8263,9.4116,8.436,9.3187,2916700.0],["2018-02-14",9.2536,9.616,9.1329,9.5788,1829700.0],["2018-02-15",9.6624,9.7368,9.3465,9.393,1176200.0],["2018-02-16",9.3744,9.6346,9.3558,9.4116,976700.0],["2018-02-20",9.4116,9.616,9.3744,9.4673,1381400.0],["2018-02-21",9.5138,9.5138,9.2722,9.2815,1025400.0],["2018-02-22",9.3001,9.3558,9.1236,9.2258,946100.0],["2018-02-23",9.3465,9.5602,9.3465,9.4952,926800.0],["2018-02-26",9.5695,9.6996,9.4859,9.681,728900.0],["2018-02-27",9.5974,9.7368,9.4673,9.4766,728800.0],["2018-02-28",9.5509,9.5974,9.3372,9.3372,707700.0],["2018-03-01",9.328,9.7368,9.2629,9.5509,1038200.0],["2018-03-02",9.4302,9.7275,9.3651,9.681,853900.0],["2018-03-05",9.616,9.7739,9.5788,9.6903,796800.0],["2018-03-06",9.7646,10.0805,9.5788,10.0619,1173200.0],["2018-03-07",9.969,10.2199,9.8297,10.1734,802100.0],["2018-03-08",10.192,10.2942,10.0898,10.2106,614300.0],["2018-03-09",10.3221,10.6565,10.2849,10.6008,1075300.0],["2018-03-12",10.6658,10.7587,10.5451,10.6937,914900.0],["2018-03-13",10.7587,10.8516,10.3592,10.3592,916900.0],["2018-03-14",10.4429,10.4707,10.2663,10.3407,1214200.0],["2018-03-15",10.3964,10.5451,10.3221,10.4521,1098500.0],["2018-03-16",10.4521,10.6101,10.3685,10.4893,1432100.0],["2018-03-19",10.4893,10.5543,10.1641,10.2942,786300.0],["2018-03-20",10.3035,10.4057,10.2756,10.3499,655000.0],["2018-03-21",10.3128,10.5915,10.2292,10.4614,464300.0],["2018-03-22",10.2942,10.3964,10.0898,10.1177,1023600.0],["2018-03-23",10.0898,10.2199,9.5509,9.5509,729000.0],["2018-03-26",9.7832,9.9969,9.5974,9.9969,771400.0],["2018-03-27",10.0062,10.0062,9.3372,9.4116,736800.0],["2018-03-28",9.4023,9.4487,9.1329,9.2072,900600.0],["2018-03-29",9.3001,9.4859,9.1328,9.4116,1171800.0],["2018-04-02",9.3372,9.458,8.8634,8.9563,929500.0],["2018-04-03",9.0678,9.1143,8.9006,9.0678,724200.0],["2018-04-04",9.0678,9.2165,8.6683,9.1979,562300.0],["2018-04-05",9.3001,9.3001,9.0585,9.1236,486900.0],["2018-04-06",8.9935,9.1793,8.7705,8.8448,691700.0],["2018-04-09",8.9656,9.1886,8.8077,8.817,714600.0],["2018-04-10",9.0399,9.328,8.9656,9.235,727100.0],["2018-04-11",9.1514,9.3465,9.1236,9.2072,842900.0],["2018-04-12",9.2908,9.5881,9.2536,9.4859,1474200.0],["2018-04-13",9.5231,9.5602,9.3558,9.4023,553000.0],["2018-04-16",9.5045,9.5695,9.328,9.5138,781100.0],["2018-04-17",9.616,9.7368,9.5324,9.6438,498300.0],["2018-04-18",9.6717,9.6903,9.3837,9.4673,413800.0],["2018-04-19",9.3001,9.4209,9.0028,9.0585,792500.0],["2018-04-20",9.0214,9.235,8.9935,9.0399,594600.0],["2018-04-23",9.0678,9.2722,8.8263,8.8727,740100.0],["2018-04-24",8.947,9.1143,8.4825,8.4918,1513100.0],["2018-04-25",8.4267,8.5011,8.0737,8.1945,2120100.0],["2018-04-26",8.2781,8.5289,8.2316,8.4732,1016100.0],["2018-04-27",7.8507,8.3246,7.6742,7.8507,3965500.0],["2018-04-30",7.8228,7.8507,7.6928,7.6928,2096700.0],["2018-05-01",7.6649,7.925,7.6092,7.9065,1778000.0],["2018-05-02",7.9158,8.0272,7.8786,7.9065,1027100.0],["2018-05-03",7.86,7.9808,7.7671,7.8228,1549600.0],["2018-05-04",7.8321,8.018,7.8228,7.9808,1158400.0],["2018-05-07",7.9994,8.1016,7.7857,7.795,1300100.0],["2018-05-08",7.795,7.8972,7.7299,7.8972,1127700.0],["2018-05-09",7.8972,8.0087,7.8507,7.9622,692500.0],["2018-05-10",7.9901,8.083,7.9715,8.0644,755000.0],["2018-05-11",8.0458,8.1573,7.9808,8.018,731700.0],["2018-05-14",8.1016,8.2224,8.083,8.1294,669700.0],["2018-05-15",8.0737,8.0923,7.8972,8.0087,1032100.0],["2018-05-16",8.0458,8.2131,8.0458,8.1852,588800.0],["2018-05-17",8.1666,8.2688,8.1294,8.2316,748400.0],["2018-05-18",8.1852,8.1852,7.9994,8.083,744700.0],["2018-05-21",8.1945,8.2967,8.083,8.1666,602400.0],["2018-05-22",8.2224,8.3989,8.148,8.148,782500.0],["2018-05-23",8.0458,8.1945,8.0458,8.1666,609100.0],["2018-05-24",8.1387,8.1945,8.0551,8.1387,425300.0],["2018-05-25",8.2781,8.5847,8.0923,8.529,1146500.0],["2018-05-29",8.436,8.6776,8.3896,8.529,1033300.0],["2018-05-30",8.6219,8.7612,8.5382,8.5754,2264100.0],["2018-05-31",8.5847,8.6404,8.3803,8.4546,1027900.0],["2018-06-01",8.5568,8.6776,8.5011,8.659,574700.0],["2018-06-04",8.6869,8.7333,8.5847,8.6776,812800.0],["2018-06-05",8.6962,8.7984,8.594,8.7148,699500.0],["2018-06-06",8.7612,8.7612,8.6126,8.7426,813400.0],["2018-06-07",8.7148,8.7148,8.5568,8.6219,909700.0],["2018-06-08",8.5475,8.5754,8.3896,8.4453,891700.0],["2018-06-11",8.4546,8.5475,8.3524,8.3617,1070800.0],["2018-06-12",8.3989,8.4267,8.2595,8.3617,796600.0],["2018-06-13",8.3617,8.4546,8.2874,8.3246,800300.0],["2018-06-14",8.3431,8.3803,8.2688,8.3153,632400.0],["2018-06-15",8.2688,8.529,8.1759,8.5197,1321500.0],["2018-06-18",8.4453,8.5475,8.2967,8.4267,699000.0],["2018-06-19",8.3617,8.4268,8.2874,8.3989,854900.0],["2018-06-20",8.4453,8.5011,8.3524,8.5011,779400.0],["2018-06-21",8.5197,8.5754,8.3896,8.4175,601200.0],["2018-06-22",8.4639,8.4825,8.2874,8.2967,1346600.0],["2018-06-25",8.2038,8.2038,7.9158,8.0551,1102400.0],["2018-06-26",8.0737,8.2595,7.9715,8.2131,1225000.0],["2018-06-27",8.2409,8.2967,7.9715,7.9994,772900.0],["2018-06-28",7.9529,8.0272,7.8972,7.9808,890100.0],["2018-06-29",8.0458,8.1202,7.9715,7.9808,681800.0],["2018-07-02",7.9158,8.0365,7.8043,8.0365,524400.0],["2018-07-03",8.0551,8.0644,7.8321,7.8507,511500.0],["2018-07-05",7.925,8.0458,7.925,8.0272,580800.0],["2018-07-06",7.9994,8.1759,7.9436,8.1666,537900.0],["2018-07-09",8.2131,8.2688,8.1666,8.2502,658200.0],["2018-07-10",8.2874,8.3896,8.2409,8.3153,812400.0],["2018-07-11",8.2409,8.2688,7.8786,7.8972,1101100.0],["2018-07-12",7.9158,8.1016,7.8879,7.9901,931000.0],["2018-07-13",8.0087,8.1016,7.9808,7.9901,641600.0],["2018-07-16",8.0272,8.0365,7.8972,7.8972,662700.0],["2018-07-17",7.86,7.9715,7.8414,7.8972,1391600.0],["2018-07-18",7.9715,8.3153,7.9436,8.2967,1527300.0],["2018-07-19",8.2781,8.3617,8.2224,8.2874,1013900.0],["2018-07-20",8.2224,8.2688,8.1016,8.1202,820000.0],["2018-07-23",8.1109,8.1109,7.925,8.0644,888300.0],["2018-07-24",8.1294,8.3246,8.1202,8.1387,846700.0],["2018-07-25",8.1573,8.1759,7.925,8.018,1022000.0],["2018-07-26",8.0087,8.2781,8.0087,8.2688,1173600.0],["2018-07-27",8.3153,8.5011,8.306,8.306,1048800.0],["2018-07-30",8.3431,8.4732,8.2781,8.3524,869600.0],["2018-07-31",8.4453,8.7055,8.0458,8.0644,1969400.0],["2018-08-01",7.9994,8.1759,7.8228,8.018,1625400.0],["2018-08-02",7.9994,8.2874,7.9065,8.2688,1245400.0],["2018-08-03",7.9994,8.4082,7.9994,8.4082,745600.0],["2018-08-06",8.4453,8.5197,8.371,8.5197,843100.0],["2018-08-07",8.4453,8.6404,8.4453,8.5661,735200.0],["2018-08-08",8.5197,8.6219,8.4175,8.6219,726900.0],["2018-08-09",8.6219,8.6219,8.5104,8.5754,844800.0],["2018-08-10",8.4732,8.6404,8.3896,8.6312,789400.0],["2018-08-13",8.659,8.7241,8.5847,8.6776,1025100.0],["2018-08-14",8.6962,8.7333,8.5754,8.5847,786300.0],["2018-08-15",8.5197,8.5289,8.0365,8.2038,1400300.0],["2018-08-16",8.2409,8.3431,8.1945,8.2038,623400.0],["2018-08-17",8.148,8.148,7.9436,8.1202,792700.0],["2018-08-20",8.1573,8.2038,8.0458,8.1109,556200.0],["2018-08-21",8.1573,8.2595,8.1387,8.1666,752800.0],["2018-08-22",8.1202,8.148,8.0365,8.0737,1015300.0],["2018-08-23",8.0737,8.1109,7.9622,7.9808,946400.0],["2018-08-24",8.0087,8.1202,7.9715,8.0272,1125900.0],["2018-08-27",8.083,8.3524,8.083,8.1573,967400.0],["2018-08-28",8.2038,8.2409,8.0923,8.1573,720600.0],["2018-08-29",8.1573,8.1945,7.9901,8.0272,1509200.0],["2018-08-30",7.9994,8.5754,7.9994,8.1945,765400.0],["2018-08-31",8.1852,8.2038,8.018,8.1109,950800.0],["2018-09-04",8.0923,8.1016,7.7485,7.7764,1563100.0],["2018-09-05",7.7578,7.8136,7.6277,7.6742,1097000.0],["2018-09-06",7.637,7.6649,7.2747,7.2933,1820700.0],["2018-09-07",7.2747,7.3862,7.2097,7.2561,1030000.0],["2018-09-10",7.3676,7.3676,7.2004,7.2747,767500.0],["2018-09-11",7.2561,7.2561,7.0238,7.0796,943800.0],["2018-09-12",7.0424,7.0424,6.7823,6.8102,1912600.0],["2018-09-13",6.8659,7.2004,6.8566,7.1167,1267100.0],["2018-09-14",7.1353,7.2933,7.1075,7.1725,1292100.0],["2018-09-17",7.1539,7.3304,7.1446,7.2468,653000.0],["2018-09-18",7.2654,7.3304,7.061,7.1911,1588300.0],["2018-09-19",7.2004,7.2654,7.1539,7.1725,553000.0],["2018-09-20",7.2375,7.3119,7.1818,7.284,787700.0],["2018-09-21",7.2561,7.3119,7.2097,7.2282,978600.0],["2018-09-24",7.2004,7.2747,7.126,7.2561,636200.0],["2018-09-25",7.2747,7.3119,7.0424,7.061,1618100.0],["2018-09-26",7.0703,7.1353,6.9774,6.9867,858500.0],["2018-09-27",7.0331,7.0517,6.8659,6.8845,840800.0],["2018-09-28",6.8845,6.9309,6.7916,6.8659,938600.0],["2018-10-01",6.8845,6.9402,6.6708,6.7823,1196600.0],["2018-10-02",6.7637,7.0331,6.7637,6.7916,1267700.0],["2018-10-03",6.838,6.9867,6.7451,6.9495,1205200.0],["2018-10-04",6.9495,6.9495,6.7265,6.8009,1067400.0],["2018-10-05",6.773,6.8287,6.4757,6.5593,1112300.0],["2018-10-08",6.5128,6.5779,6.2899,6.4014,910100.0],["2018-10-09",6.4014,6.4664,6.3363,6.3642,1005300.0],["2018-10-10",6.2992,6.4106,6.1691,6.1877,997900.0],["2018-10-11",6.1784,6.3735,6.1412,6.2527,1474100.0],["2018-10-12",6.4199,6.5036,6.2527,6.3363,1486200.0],["2018-10-15",6.327,6.6058,6.2899,6.4757,1139800.0],["2018-10-16",6.5314,6.6522,6.4943,6.6429,1291200.0],["2018-10-17",6.773,6.838,6.2341,6.2434,2388700.0],["2018-10-18",6.1412,6.2155,5.8346,5.8346,2625800.0],["2018-10-19",5.8532,5.9368,5.6488,5.6581,1669000.0],["2018-10-22",5.7138,5.7603,5.6209,5.7138,1154000.0],["2018-10-23",5.5745,5.8625,5.4909,5.7417,1736300.0],["2018-10-24",5.686,5.7231,5.3143,5.3329,1783600.0],["2018-10-25",5.3329,5.6116,5.3329,5.6023,1545700.0],["2018-10-26",5.4816,5.6953,5.4165,5.5559,1299300.0],["2018-10-29",5.7138,5.8532,5.5002,5.6023,1308300.0],["2018-10-30",5.8532,6.7265,5.8067,6.6615,4021700.0],["2018-10-31",6.7358,6.8287,6.5221,6.6429,2284900.0],["2018-11-01",6.6615,6.8287,6.5314,6.7637,3452200.0],["2018-11-02",6.7916,6.9309,6.5965,6.6336,1422800.0],["2018-11-05",6.6243,6.6615,6.3642,6.4943,1323400.0],["2018-11-06",6.5036,6.6429,6.4199,6.5593,1645100.0],["2018-11-07",6.5965,6.5965,6.4106,6.55,1196600.0],["2018-11-08",6.4943,6.6243,6.4943,6.5314,550700.0],["2018-11-09",6.4199,6.5036,6.2248,6.2434,1216000.0],["2018-11-12",6.1784,6.197,5.9926,6.0483,903800.0],["2018-11-13",6.1133,6.2155,6.0111,6.0762,1045400.0],["2018-11-14",6.2063,6.2434,5.8997,5.9926,1765200.0],["2018-11-15",6.0019,6.2248,5.9554,6.197,1208600.0],["2018-11-16",5.9926,6.197,5.8718,6.1691,1418500.0],["2018-11-19",6.1041,6.1133,5.816,5.8346,958200.0],["2018-11-20",5.7045,5.9554,5.6674,5.8532,1168100.0],["2018-11-21",5.9554,6.0204,5.8532,5.8904,672800.0],["2018-11-23",5.8253,6.0019,5.8253,5.8997,358800.0],["2018-11-26",6.0111,6.0576,5.8904,5.9833,1449000.0],["2018-11-27",5.9461,6.1784,5.8997,6.1412,944800.0],["2018-11-28",6.1877,6.3549,6.0948,6.3549,1120700.0],["2018-11-29",6.2992,6.4106,6.2248,6.2434,499700.0],["2018-11-30",6.2527,6.3735,6.1412,6.3642,776500.0],["2018-12-03",6.5036,6.6243,6.3921,6.4757,1062600.0],["2018-12-04",6.4106,6.4664,6.0948,6.1133,1153000.0],["2018-12-06",5.9554,6.0297,5.8718,5.9182,1446800.0],["2018-12-07",5.9554,6.0111,5.6953,5.7324,845300.0],["2018-12-10",5.7045,5.9368,5.686,5.8625,936100.0],["2018-12-11",5.9182,6.0576,5.7789,5.8439,585300.0],["2018-12-12",5.9368,6.0948,5.8625,6.0669,772800.0],["2018-12-13",6.1133,6.1598,6.0019,6.039,1263000.0],["2018-12-14",5.9461,6.1319,5.8718,5.9182,817400.0],["2018-12-17",5.8718,6.1226,5.816,5.8625,1863500.0],["2018-12-18",5.9182,6.1319,5.9089,5.9833,927800.0],["2018-12-19",5.9647,6.0762,5.6767,5.7417,1373900.0],["2018-12-20",5.7231,5.9275,5.7138,5.7882,864200.0],["2018-12-21",5.8439,5.8625,5.5187,5.5652,1789500.0],["2018-12-24",5.528,5.5931,5.3329,5.3422,559200.0],["2018-12-26",5.4165,5.7789,5.4165,5.7696,814700.0],["2018-12-27",5.6674,5.9461,5.6116,5.9368,787300.0],["2018-12-28",5.9647,6.1598,5.8811,6.039,639600.0],["2018-12-31",6.1226,6.1412,5.9926,6.0948,543200.0],["2019-01-02",5.9926,6.262,5.9926,6.197,1162900.0],["2019-01-03",6.0669,6.1505,5.8439,5.8811,856800.0],["2019-01-04",6.0019,6.2063,5.9647,6.1319,1280000.0],["2019-01-07",6.1598,6.55,6.0948,6.5128,1598900.0],["2019-01-08",6.5593,6.6058,6.4106,6.5314,1718900.0],["2019-01-09",6.6058,6.7358,6.5407,6.6243,730000.0],["2019-01-10",6.5686,6.9309,6.5407,6.8473,1023400.0],["2019-01-11",6.8287,6.9495,6.7637,6.9216,726300.0],["2019-01-14",6.8566,6.9309,6.7451,6.8473,909100.0],["2019-01-15",6.8845,6.9495,6.7823,6.8473,618300.0],["2019-01-16",6.9124,6.996,6.7451,6.7544,677300.0],["2019-01-17",6.6894,6.7916,6.5872,6.708,970100.0],["2019-01-18",6.773,7.0238,6.7637,6.9588,885100.0],["2019-01-22",6.9124,6.9402,6.7265,6.7637,739900.0],["2019-01-23",6.8194,6.8566,6.55,6.5872,720000.0],["2019-01-24",6.7637,6.9774,6.7637,6.8566,706000.0],["2019-01-25",6.9124,7.2468,6.9124,7.2004,787500.0],["2019-01-28",7.0331,7.284,6.9681,7.2747,696800.0],["2019-01-29",7.2933,7.3304,7.1632,7.2282,847600.0],["2019-01-30",7.3211,7.4419,7.2097,7.3676,805100.0],["2019-01-31",7.3397,7.507,7.2561,7.4326,852500.0],["2019-02-01",7.4512,7.5906,7.4233,7.5627,881000.0],["2019-02-04",7.5906,7.637,7.5255,7.637,719500.0],["2019-02-05",7.6185,7.7299,7.5906,7.6928,584500.0],["2019-02-06",7.7299,8.1666,7.7114,8.018,2032500.0],["2019-02-07",7.9808,8.1202,7.7207,7.8136,1457000.0],["2019-02-08",7.7206,7.9065,7.6835,7.7857,1159800.0],["2019-02-11",7.7857,7.8879,7.6835,7.8786,1309700.0],["2019-02-12",7.5255,8.3524,7.4326,8.2874,2876400.0],["2019-02-13",8.3153,8.659,8.1573,8.5847,2304500.0],["2019-02-14",8.4918,8.7984,8.4453,8.7426,1354600.0],["2019-02-15",8.7891,8.8727,8.7241,8.8077,993500.0],["2019-02-19",8.7984,8.8913,8.6497,8.7333,1618900.0],["2019-02-20",8.7426,8.8541,8.7426,8.7984,1147100.0],["2019-02-21",8.7984,8.8263,8.6404,8.6776,1114900.0],["2019-02-22",8.6962,8.7333,8.5661,8.6776,1080700.0],["2019-02-25",8.7705,8.8263,8.5847,8.6312,1020000.0],["2019-02-26",8.6033,8.6311,8.4082,8.4453,1299800.0],["2019-02-27",8.4175,8.436,8.1852,8.2131,852000.0],["2019-02-28",8.1573,8.2874,8.1202,8.1573,931700.0],["2019-03-01",8.2502,8.3803,8.2131,8.2688,1004700.0],["2019-03-04",8.3153,8.4639,8.2409,8.3896,1321900.0],["2019-03-05",8.3989,8.3989,8.2038,8.2224,729300.0],["2019-03-06",8.2038,8.2131,7.9994,8.0365,770800.0],["2019-03-07",8.0087,8.0737,7.86,7.9808,704000.0],["2019-03-08",7.8879,7.9808,7.8228,7.8693,849200.0],["2019-03-11",7.925,8.0458,7.8879,8.0272,789600.0],["2019-03-12",8.083,8.3524,8.0087,8.1109,798100.0],["2019-03-13",8.1387,8.2131,7.9529,7.9808,837100.0],["2019-03-14",7.9901,8.1202,7.9529,7.9901,714900.0],["2019-03-15",8.0737,8.2595,8.018,8.148,1235300.0],["2019-03-18",8.1202,8.2038,8.018,8.0737,826100.0],["2019-03-19",8.1202,8.2131,8.0923,8.0923,808400.0],["2019-03-20",8.0923,8.1387,7.9436,7.9901,606000.0],["2019-03-21",7.9808,8.3524,7.9529,8.2967,787000.0],["2019-03-22",8.2131,8.2502,8.0087,8.0458,1160800.0],["2019-03-25",7.9994,8.1016,7.8879,8.018,770300.0],["2019-03-26",8.0737,8.1759,7.9622,8.0272,573100.0],["2019-03-27",8.018,8.0737,7.8414,7.8786,515400.0],["2019-03-28",7.8786,7.9901,7.795,7.86,453400.0],["2019-03-29",7.9529,7.9901,7.8693,7.9343,610100.0],["2019-04-01",8.0272,8.2131,8.0272,8.148,668600.0],["2019-04-02",8.1666,8.2131,8.0923,8.1202,828000.0],["2019-04-03",8.2131,8.3524,8.1759,8.2502,723800.0],["2019-04-04",8.2781,8.3524,8.1945,8.2502,612100.0],["2019-04-05",8.2967,8.4082,8.2595,8.3153,511800.0],["2019-04-08",8.2874,8.3431,8.2224,8.3246,366900.0],["2019-04-09",8.2688,8.3338,8.2224,8.2502,491200.0],["2019-04-10",8.2316,8.3896,8.2316,8.3246,482700.0],["2019-04-11",8.3338,8.4175,8.3153,8.3431,472500.0],["2019-04-12",8.4082,8.4825,8.3617,8.4639,501000.0],["2019-04-15",8.4546,8.5197,8.3896,8.3989,761300.0],["2019-04-16",8.436,8.5754,8.371,8.3803,541800.0],["2019-04-17",8.4918,8.5382,8.3245,8.3896,685200.0],["2019-04-18",8.3896,8.4825,8.3617,8.3896,637100.0],["2019-04-22",8.3153,8.3803,8.2502,8.2688,454600.0],["2019-04-23",8.2688,8.5197,8.2688,8.3896,774200.0],["2019-04-24",8.4546,8.9099,8.4546,8.8263,2098400.0],["2019-04-25",8.8263,9.0492,8.7241,8.7333,1192700.0],["2019-04-26",8.6497,8.6776,8.4546,8.5197,1066500.0],["2019-04-29",8.4825,8.5847,8.4175,8.4732,743900.0],["2019-04-30",8.4639,8.5289,8.3524,8.4175,889000.0],["2019-05-01",8.529,8.6033,8.306,8.3431,793700.0],["2019-05-02",8.3338,8.4453,8.2502,8.3246,698600.0],["2019-05-03",8.2781,8.4268,7.7485,7.8136,1773200.0],["2019-05-06",7.6185,7.6928,7.349,7.4419,1858800.0],["2019-05-07",7.4326,7.4326,7.1167,7.2468,1503100.0],["2019-05-08",7.1725,7.2747,7.126,7.2097,1515500.0],["2019-05-09",7.0703,7.1353,6.9867,7.0703,1289000.0],["2019-05-10",7.0331,7.1539,6.9216,7.0053,941000.0],["2019-05-13",6.7916,6.838,6.5036,6.6243,1644700.0],["2019-05-14",6.6894,6.8287,6.6801,6.6894,954800.0],["2019-05-15",6.6243,6.8287,6.615,6.7916,664400.0],["2019-05-16",6.7451,6.8102,6.6615,6.7358,1150400.0],["2019-05-17",6.4664,6.7637,6.4664,6.6522,1216600.0],["2019-05-20",6.5593,6.6058,6.5314,6.55,1777600.0],["2019-05-21",6.6522,6.6894,6.4943,6.5128,1109600.0],["2019-05-22",6.4385,6.5221,6.3735,6.4014,545100.0],["2019-05-23",6.2806,6.2992,6.0762,6.1598,933400.0],["2019-05-24",6.2155,6.2806,6.0762,6.0855,553200.0],["2019-05-28",6.1319,6.1598,5.9833,6.039,893600.0],["2019-05-29",5.9926,6.1041,5.9554,6.0855,1487200.0],["2019-05-30",6.1041,6.262,6.1041,6.2063,1092600.0],["2019-05-31",6.1133,6.1691,5.9833,6.0204,822100.0],["2019-06-03",6.0297,6.1691,5.9833,6.1133,1301900.0],["2019-06-04",6.2248,6.615,6.1691,6.5965,1549900.0],["2019-06-05",6.6429,6.6894,6.4292,6.5036,1323000.0],["2019-06-06",6.485,6.6243,6.4664,6.5965,746700.0],["2019-06-07",6.5965,6.615,6.5036,6.5686,745500.0],["2019-06-10",6.6615,6.9588,6.6615,6.8752,1181900.0],["2019-06-11",6.9867,6.9867,6.8102,6.8473,736000.0],["2019-06-12",6.8194,6.8566,6.6429,6.6987,579700.0],["2019-06-13",6.7358,6.8194,6.6894,6.7451,491800.0],["2019-06-14",6.6243,6.6708,6.327,6.3735,934200.0],["2019-06-17",6.4385,6.5036,6.3642,6.3735,569100.0],["2019-06-18",6.4385,6.6615,6.4385,6.615,871100.0],["2019-06-19",6.6522,6.708,6.5036,6.5593,592700.0],["2019-06-20",6.6801,6.7451,6.6429,6.6801,781000.0],["2019-06-21",6.6336,6.6522,6.5407,6.5686,949800.0],["2019-06-24",6.5686,6.5872,6.5221,6.5593,880300.0],["2019-06-25",6.55,6.5965,6.4106,6.4199,790400.0],["2019-06-26",6.5314,6.7265,6.5036,6.6894,588500.0],["2019-06-27",6.7451,6.8752,6.7451,6.8566,489000.0],["2019-06-28",6.8845,6.9588,6.7916,6.9309,1379300.0],["2019-07-01",7.1818,7.3026,7.0703,7.1353,754900.0],["2019-07-02",7.0796,7.1167,6.9402,7.0053,541700.0],["2019-07-03",7.0238,7.0238,6.9031,6.9495,252300.0],["2019-07-05",6.9031,6.9402,6.773,6.8752,506800.0],["2019-07-08",6.8566,6.8566,6.7637,6.8287,618700.0],["2019-07-09",6.7916,6.8845,6.7637,6.8659,653200.0],["2019-07-10",6.9495,7.061,6.8752,6.9124,507800.0],["2019-07-11",6.9309,6.9681,6.8194,6.8752,578800.0],["2019-07-12",6.8752,7.061,6.838,7.0238,486900.0],["2019-07-15",7.0331,7.1167,6.996,7.0331,348900.0],["2019-07-16",7.0331,7.0517,6.9402,7.0331,490700.0],["2019-07-17",7.0517,7.1353,6.9495,7.061,427800.0],["2019-07-18",7.0796,7.1632,7.0703,7.1075,435200.0],["2019-07-19",7.0982,7.2004,7.0703,7.0796,683400.0],["2019-07-22",7.1075,7.2375,7.0889,7.2004,877100.0],["2019-07-23",7.2561,7.3769,7.2468,7.3676,616600.0],["2019-07-24",7.3862,7.7299,7.3862,7.7299,928300.0],["2019-07-25",7.7207,7.7392,7.4512,7.4698,853900.0],["2019-07-26",7.5348,7.6185,7.4977,7.6185,507900.0],["2019-07-29",7.6463,7.6742,7.4698,7.5999,1059900.0],["2019-07-30",7.8043,9.0957,7.4977,9.0864,3856300.0],["2019-07-31",8.8727,8.9563,8.3431,8.5754,2562800.0],["2019-08-01",8.5568,8.8634,8.3896,8.5847,1525700.0],["2019-08-02",8.5382,8.5568,8.2967,8.5104,849300.0],["2019-08-05",8.2595,8.3524,8.0272,8.2316,1138000.0],["2019-08-06",8.3246,8.4639,7.9529,8.0458,1362000.0],["2019-08-07",7.9158,8.2131,7.9158,8.148,1303500.0],["2019-08-08",8.2224,8.436,8.1573,8.3803,743800.0],["2019-08-09",8.3153,8.371,8.1016,8.306,952700.0],["2019-08-12",8.2224,8.2595,8.1666,8.2038,386100.0],["2019-08-13",8.1759,8.3803,8.1387,8.3153,584900.0],["2019-08-14",8.1294,8.1573,7.9994,8.0272,679600.0],["2019-08-15",8.148,8.1573,7.9529,8.0272,330100.0],["2019-08-16",8.0923,8.3338,7.9994,8.2967,487900.0],["2019-08-19",8.4639,8.5011,8.3524,8.3989,1078300.0],["2019-08-20",8.4082,8.4175,8.2316,8.2874,484600.0],["2019-08-21",8.371,8.4082,8.2874,8.3803,419400.0],["2019-08-22",8.4639,8.5382,8.3617,8.4453,724900.0],["2019-08-23",8.371,8.5289,8.1573,8.1759,542100.0],["2019-08-26",8.1852,8.2781,7.9715,7.9994,758400.0],["2019-08-27",8.1016,8.1109,7.8972,7.9065,432000.0],["2019-08-28",7.8507,8.0737,7.7671,8.0458,523600.0],["2019-08-29",8.1666,8.2781,8.1666,8.2131,462600.0],["2019-08-30",8.2502,8.2595,8.018,8.1294,489000.0],["2019-09-03",8.0923,8.0923,7.925,7.9901,443300.0],["2019-09-04",8.1294,8.2502,8.0087,8.2038,645700.0],["2019-09-05",8.3617,8.6126,8.3617,8.4267,868600.0],["2019-09-06",8.4732,8.4732,8.3617,8.4175,444000.0],["2019-09-09",8.4267,8.5011,8.2688,8.5011,638800.0],["2019-09-10",8.4918,8.5104,8.2874,8.4639,477100.0],["2019-09-11",8.5011,8.6219,8.3617,8.5847,1126100.0],["2019-09-12",8.5847,8.7055,8.4175,8.5754,572700.0],["2019-09-13",8.5661,8.6033,8.4453,8.4732,514600.0],["2019-09-16",8.3617,8.5197,8.306,8.4267,559300.0],["2019-09-17",8.371,8.4825,8.2316,8.4825,759500.0],["2019-09-18",8.436,8.5475,8.371,8.5011,1084500.0],["2019-09-19",8.5475,8.8263,8.5382,8.6683,1192200.0],["2019-09-20",8.6126,8.6776,8.306,8.3989,2151600.0],["2019-09-23",8.3989,8.594,8.3989,8.5197,1036200.0],["2019-09-24",8.5754,8.6683,8.2874,8.3153,1080800.0],["2019-09-25",8.2874,8.5382,8.2874,8.5197,792700.0],["2019-09-26",8.5011,8.5289,8.3803,8.4175,365800.0],["2019-09-27",8.371,8.5568,8.1666,8.2688,654300.0],["2019-09-30",8.3246,8.4918,8.3246,8.4546,1101000.0],["2019-10-01",8.5289,8.659,8.4918,8.5475,953100.0],["2019-10-02",8.4918,8.5847,8.371,8.5847,968000.0],["2019-10-03",8.5568,8.8913,8.5104,8.8541,1670400.0],["2019-10-04",8.8727,9.2815,8.8727,9.1793,1235200.0],["2019-10-07",9.2165,9.3001,9.0121,9.0678,948100.0],["2019-10-08",9.0214,9.0957,8.817,8.882,549400.0],["2019-10-09",8.9842,9.0399,8.882,8.9749,572700.0],["2019-10-10",9.0028,9.1236,8.8913,8.9749,513300.0],["2019-10-11",9.0957,9.2443,9.0492,9.0678,542600.0],["2019-10-14",9.0771,9.1143,8.9656,9.0492,387300.0],["2019-10-15",9.1236,9.2536,9.0585,9.17,522500.0],["2019-10-16",9.1607,9.17,9.0307,9.0864,478400.0],["2019-10-17",9.1514,9.3187,9.0307,9.1514,489900.0],["2019-10-18",9.0957,9.235,9.0864,9.1886,508000.0],["2019-10-21",9.3465,9.616,9.2443,9.4673,806500.0],["2019-10-22",9.458,9.4766,9.3651,9.3837,602700.0],["2019-10-23",9.2908,9.3187,9.1328,9.1886,670200.0],["2019-10-24",9.3187,9.6346,9.2258,9.6253,797200.0],["2019-10-25",9.6438,10.0619,9.6067,10.0619,1238500.0],["2019-10-28",10.1455,10.3964,10.1363,10.2942,1503500.0],["2019-10-29",12.5054,13.9362,12.2174,13.8619,7896800.0],["2019-10-30",13.7968,14.1685,12.6169,12.6355,3942800.0],["2019-10-31",12.7191,12.9885,11.437,11.5485,3273300.0],["2019-11-01",11.6599,12.0502,11.6135,12.0409,2522800.0],["2019-11-04",12.1524,12.3846,12.0687,12.3846,1876600.0],["2019-11-05",12.301,12.3568,12.0409,12.2731,2004400.0],["2019-11-06",12.2731,12.2731,11.9387,12.1431,906700.0],["2019-11-07",12.3103,12.3103,11.725,11.8551,1398000.0],["2019-11-08",11.7714,11.9573,11.7157,11.8829,672400.0],["2019-11-11",11.79,11.9573,11.6321,11.8086,688600.0],["2019-11-12",11.8365,12.078,11.7529,11.9944,957200.0],["2019-11-13",11.9201,12.1709,11.8551,12.0409,900600.0],["2019-11-14",12.0037,12.0316,11.7807,11.9665,690800.0],["2019-11-15",12.078,12.459,11.9851,12.078,1387800.0],["2019-11-18",12.0687,12.1431,11.9201,11.9851,648300.0],["2019-11-19",11.9944,12.1431,11.9758,12.078,1363200.0],["2019-11-20",12.0409,12.5426,12.0409,12.3846,2167800.0],["2019-11-21",12.2731,12.4775,11.2326,11.4463,1523500.0],["2019-11-22",11.4741,11.5763,11.1954,11.2697,762900.0],["2019-11-25",11.2976,11.6785,11.2976,11.6135,675800.0],["2019-11-26",11.5856,11.6971,11.3719,11.4463,1244500.0],["2019-11-27",11.4463,11.5299,11.2976,11.4556,865900.0],["2019-11-29",11.3441,11.3905,11.2326,11.2326,529600.0],["2019-12-02",11.2419,11.2512,10.9167,10.9538,1188500.0],["2019-12-03",10.7402,11.0653,10.6565,10.9074,940400.0],["2019-12-04",11.0189,11.2976,10.8609,11.2883,1296800.0],["2019-12-05",11.3905,11.6507,11.3719,11.567,2159300.0],["2019-12-06",11.7807,11.7993,11.6228,11.7064,1009300.0],["2019-12-09",11.6785,11.7436,11.6414,11.6599,471600.0],["2019-12-10",11.6692,11.7343,11.4555,11.5485,743800.0],["2019-12-11",11.6042,11.8736,11.5577,11.8458,753900.0],["2019-12-12",11.2604,11.9758,11.1861,11.8365,1196600.0],["2019-12-13",11.7621,11.9665,11.7157,11.8829,563200.0],["2019-12-16",11.8922,12.1152,11.8922,11.9944,580100.0],["2019-12-17",12.078,12.078,11.9294,12.0223,657400.0],["2019-12-18",12.078,12.1338,11.9665,12.0595,828000.0],["2019-12-19",12.0966,12.1152,11.948,12.0409,574000.0],["2019-12-20",12.1152,12.3289,12.0037,12.2453,1826700.0],["2019-12-23",12.3475,12.7005,12.2638,12.4961,809400.0],["2019-12-24",12.5054,12.589,12.1988,12.4125,330200.0],["2019-12-26",12.4125,13.0814,12.3939,12.9049,1680400.0],["2019-12-27",13.0164,13.0721,12.3196,12.3382,1042700.0],["2019-12-30",12.3382,12.4404,12.0594,12.3289,618200.0],["2019-12-31",12.2267,12.3103,12.0409,12.078,788300.0],["2020-01-02",12.236,12.3196,12.078,12.3196,712100.0],["2020-01-03",12.0873,12.1338,11.8179,11.9851,738300.0],["2020-01-06",11.7714,12.0594,11.6785,11.9387,732100.0],["2020-01-07",11.9944,12.2731,11.8365,12.1059,667300.0],["2020-01-08",12.1059,12.1524,11.8458,12.1245,1030400.0],["2020-01-09",12.2638,12.5426,11.9851,12.013,877600.0],["2020-01-10",12.013,12.0223,11.7714,11.8086,571900.0],["2020-01-13",11.8458,11.9387,11.79,11.8736,740700.0],["2020-01-14",11.8829,12.1152,11.8365,12.0037,1032700.0],["2020-01-15",11.9944,12.1245,11.9201,12.0595,847800.0],["2020-01-16",12.0687,12.3382,12.0687,12.2917,691400.0],["2020-01-17",12.4032,12.4682,12.1059,12.2638,615000.0],["2020-01-21",12.1709,12.2638,12.1059,12.1709,826600.0],["2020-01-22",12.1895,12.459,12.1802,12.2638,1016100.0],["2020-01-23",12.2638,12.524,12.1802,12.4404,645400.0],["2020-01-24",12.4868,12.4961,11.7621,11.8829,1605200.0],["2020-01-27",11.5763,11.5763,10.9631,11.0096,1221400.0],["2020-01-28",11.0932,11.3162,11.0932,11.1675,877600.0],["2020-01-29",11.214,11.279,10.9724,11.0746,1098400.0],["2020-01-30",10.9538,11.2697,10.8702,11.1211,781800.0],["2020-01-31",11.0003,11.0282,10.4057,10.4521,1185300.0],["2020-02-03",10.415,10.5636,10.3407,10.3778,987000.0],["2020-02-04",10.5636,10.7309,10.415,10.6472,945600.0],["2020-02-05",10.8888,11.0003,10.703,10.991,1131300.0],["2020-02-06",11.0282,11.0282,10.6194,10.6287,914800.0],["2020-02-07",10.5172,10.6008,10.2756,10.2942,1405200.0],["2020-02-10",10.2942,10.7866,10.1734,10.7309,2878700.0],["2020-02-11",12.9328,13.769,12.1524,12.301,7993600.0],["2020-02-12",12.4311,12.6355,11.8829,12.0687,2536400.0],["2020-02-13",11.8272,12.0966,11.6785,11.8086,1522100.0],["2020-02-14",11.8922,11.9665,11.6507,11.7343,1618800.0],["2020-02-18",11.567,11.6135,11.1861,11.2047,2102500.0],["2020-02-19",11.3162,11.5763,11.2976,11.502,1376600.0],["2020-02-20",11.437,12.1338,11.1861,12.0687,3711200.0],["2020-02-21",12.0316,12.1524,11.3348,11.4463,1691700.0],["2020-02-24",10.8702,10.9817,10.3035,10.3221,1789700.0],["2020-02-25",10.415,10.5172,9.6531,9.7368,1993700.0],["2020-02-26",9.8297,10.0526,9.5602,9.6903,1131900.0],["2020-02-27",9.3744,9.6438,9.1236,9.2815,1722600.0],["2020-02-28",8.8263,9.7275,8.6033,9.6996,2878300.0],["2020-03-02",9.8018,9.8668,9.235,9.7925,1590400.0],["2020-03-03",9.8204,10.0898,9.4673,9.5881,1446500.0],["2020-03-04",9.8204,10.1827,9.5974,10.0991,921200.0],["2020-03-05",9.7832,9.969,9.4302,9.5881,1085800.0],["2020-03-06",9.2443,9.4302,8.9192,9.1607,1009500.0],["2020-03-09",8.4918,8.5382,7.9808,7.9994,1213700.0],["2020-03-10",8.4825,8.7984,8.0923,8.7705,1471000.0],["2020-03-11",8.4453,8.6126,7.9529,8.0365,2142300.0],["2020-03-12",7.3583,7.5255,6.8287,6.8473,1764100.0],["2020-03-13",7.3583,7.572,6.8473,7.4605,2175100.0],["2020-03-16",6.5128,7.3769,6.5036,6.7637,1692300.0],["2020-03-17",6.9216,7.4605,6.4199,7.4141,2541900.0],["2020-03-18",6.7823,6.9774,5.1099,5.3701,2032200.0],["2020-03-19",5.398,6.1319,5.017,6.0204,2623500.0],["2020-03-20",6.262,6.9588,6.039,6.4571,3177700.0],["2020-03-23",6.6987,6.6987,6.0297,6.4664,1850100.0],["2020-03-24",6.9402,7.5163,6.8566,7.4698,2159800.0],["2020-03-25",7.5813,8.018,7.2097,7.6649,1618400.0],["2020-03-26",7.7485,8.083,7.6185,7.9529,1772500.0],["2020-03-27",7.5441,7.5441,7.0889,7.1818,2137300.0],["2020-03-30",7.2282,7.7671,7.2189,7.7671,1177400.0],["2020-03-31",7.7578,7.8043,7.2004,7.2375,1857000.0],["2020-04-01",6.8938,7.1911,6.6336,6.8473,1779200.0],["2020-04-02",6.7265,7.1818,6.6615,6.9681,1258000.0],["2020-04-03",6.8566,6.9867,6.6336,6.8659,1517400.0],["2020-04-06",7.3211,7.9622,7.2004,7.925,1514000.0],["2020-04-07",8.3338,8.5197,8.0365,8.148,1652600.0],["2020-04-08",8.2874,8.6869,8.1016,8.5847,1308400.0],["2020-04-09",8.8263,8.9842,8.4732,8.529,2355500.0],["2020-04-13",8.4825,8.4825,8.2038,8.3524,1021000.0],["2020-04-14",8.5568,8.7333,8.3803,8.4825,1222400.0],["2020-04-15",8.148,8.1852,7.9065,8.0272,1640800.0],["2020-04-16",8.1852,8.5754,7.9994,8.5197,1129700.0],["2020-04-17",8.8727,8.9656,8.5475,8.7705,1215500.0],["2020-04-20",8.5011,8.7055,8.3803,8.5754,701700.0],["2020-04-21",8.2874,8.4546,8.1109,8.1573,1385500.0],["2020-04-22",8.5011,8.5847,8.3803,8.5011,889600.0],["2020-04-23",8.5104,8.7798,8.4175,8.5197,925000.0],["2020-04-24",8.5197,8.817,8.4825,8.7426,860600.0],["2020-04-27",9.0307,9.5602,8.8913,9.4673,2366800.0],["2020-04-28",9.8947,10.0155,8.5197,8.8913,4453000.0],["2020-04-29",8.9749,10.0341,8.9285,9.7739,2427300.0],["2020-04-30",9.681,9.7089,9.1607,9.1793,1576800.0],["2020-05-01",8.9563,9.0492,8.7148,9.0399,1436200.0],["2020-05-04",8.9285,9.0585,8.8077,9.0399,1661800.0],["2020-05-05",9.1886,9.4952,8.9749,9.0307,1756600.0],["2020-05-06",9.1514,9.3465,9.0121,9.0585,867300.0],["2020-05-07",9.2258,9.2815,9.0678,9.0864,867700.0],["2020-05-08",9.2815,9.4302,9.2072,9.4116,761600.0],["2020-05-11",9.2536,9.4766,9.1236,9.3094,972100.0],["2020-05-12",9.3372,9.6253,9.105,9.2536,1251800.0],["2020-05-13",9.1886,9.2722,8.7241,8.8077,1502900.0],["2020-05-14",8.6776,8.9842,8.3989,8.9749,1191400.0],["2020-05-15",8.7798,8.8727,8.5847,8.7241,1187700.0],["2020-05-18",9.0214,9.3558,8.9006,9.3001,1556400.0],["2020-05-19",9.2536,9.4302,9.1236,9.1236,836800.0],["2020-05-20",9.3372,9.4302,9.2072,9.3094,875900.0],["2020-05-21",9.3373,9.4023,9.105,9.2165,1211300.0],["2020-05-22",9.2536,9.2908,9.0585,9.1143,757700.0],["2020-05-26",9.5138,9.8204,9.3651,9.6717,1295100.0],["2020-05-27",9.8575,10.2106,9.4116,10.192,1510100.0],["2020-05-28",10.2106,10.2756,9.6067,9.6624,929900.0],["2020-05-29",9.6346,9.9133,9.5138,9.8297,1172800.0],["2020-06-01",9.8297,9.9411,9.6253,9.7275,833700.0],["2020-06-02",9.8204,9.8668,9.5509,9.839,1359500.0],["2020-06-03",10.0248,10.6751,10.0248,10.6008,1506200.0],["2020-06-04",10.5451,11.0746,10.5451,10.8981,1603900.0],["2020-06-05",11.149,12.1617,11.149,11.6599,2606200.0],["2020-06-08",12.078,12.0966,11.7436,11.8179,1464700.0],["2020-06-09",11.5949,11.9015,11.4463,11.7157,1173100.0],["2020-06-10",11.7343,11.8179,11.5392,11.5763,1125100.0],["2020-06-11",10.9724,11.214,10.2756,10.3221,1869400.0],["2020-06-12",10.8145,11.0003,10.6101,10.9353,1486200.0],["2020-06-15",10.5729,11.0189,10.3964,10.9167,1091500.0],["2020-06-16",11.4091,11.6135,11.1582,11.2512,1274800.0],["2020-06-17",11.3441,11.5485,11.2047,11.3626,1172100.0],["2020-06-18",11.2512,11.4556,11.0746,11.2233,1355000.0],["2020-06-19",11.3255,11.4277,10.9446,10.9724,1719900.0],["2020-06-22",10.9353,11.1861,10.7773,11.1675,1389700.0],["2020-06-23",11.3998,11.5113,11.2697,11.4741,1580300.0],["2020-06-24",11.3534,11.3534,10.9817,11.1397,1095100.0],["2020-06-25",11.1211,11.3441,10.8331,11.3162,839300.0],["2020-06-26",11.1954,11.2697,10.9538,10.9538,1677400.0],["2020-06-29",11.0839,11.1397,10.8609,11.0375,776300.0],["2020-06-30",11.056,11.502,11.056,11.437,1219900.0],["2020-07-01",11.4091,11.4277,11.1397,11.1397,779100.0],["2020-07-02",11.4184,11.6042,11.3162,11.3998,907900.0],["2020-07-06",11.6228,11.7436,11.5763,11.6228,979700.0],["2020-07-07",11.5856,11.6135,11.279,11.2883,906100.0],["2020-07-08",11.2883,11.4927,11.214,11.4556,1003500.0],["2020-07-09",11.4927,11.6692,11.3719,11.5763,1092800.0],["2020-07-10",11.5949,11.6042,11.3069,11.3255,783600.0],["2020-07-13",11.4834,11.6321,11.1025,11.1118,1065800.0],["2020-07-14",11.1118,11.3905,10.9353,11.3719,1121600.0],["2020-07-15",11.4834,11.5856,11.149,11.3162,862600.0],["2020-07-16",11.2047,11.3719,11.1025,11.3441,698600.0],["2020-07-17",11.3626,11.4091,11.2419,11.2976,483600.0],["2020-07-20",11.437,11.5113,11.2883,11.437,773500.0],["2020-07-21",11.6228,11.6599,11.3162,11.4184,918600.0],["2020-07-22",11.502,11.567,11.3348,11.3626,764400.0],["2020-07-23",11.2976,12.0687,11.2883,11.7436,1625600.0],["2020-07-24",11.5856,11.7436,11.214,11.2233,1325700.0],["2020-07-27",11.2883,12.7284,11.2883,12.6726,3567000.0],["2020-07-28",14.3078,14.6795,12.747,13.3137,7401600.0],["2020-07-29",13.3787,13.4531,12.8027,13.1558,2133300.0],["2020-07-30",12.9142,13.1836,12.7748,13.1651,1540000.0],["2020-07-31",13.1651,13.2301,12.4404,12.6355,1472100.0],["2020-08-03",12.7748,12.9978,12.7098,12.7841,1251700.0],["2020-08-04",12.8399,12.8677,12.4868,12.5983,1001300.0],["2020-08-05",12.7005,12.7934,12.5612,12.747,956100.0],["2020-08-06",12.7748,12.7841,12.4311,12.459,753400.0],["2020-08-07",12.2824,12.4497,11.8829,12.0966,1206000.0],["2020-08-10",12.1245,12.1431,11.725,11.9387,1462900.0],["2020-08-11",11.9758,12.1245,11.7714,11.8829,1171700.0],["2020-08-12",11.9573,12.6169,11.8829,12.5797,1623400.0],["2020-08-13",12.5426,12.6262,12.301,12.459,1216800.0],["2020-08-14",12.4032,12.6262,12.3846,12.5054,855400.0],["2020-08-17",12.6169,12.9607,12.5519,12.812,950500.0],["2020-08-18",12.877,12.9421,12.4497,12.6076,1029300.0],["2020-08-19",12.6076,12.8677,12.4775,12.5147,1037100.0],["2020-08-20",12.3939,12.3939,11.8829,11.9851,1191300.0],["2020-08-21",11.8829,11.9665,11.6414,11.6971,784200.0],["2020-08-24",11.8086,11.9851,11.7436,11.8736,681600.0],["2020-08-25",11.8922,12.0687,11.8179,11.9387,637100.0],["2020-08-26",11.9387,12.1802,11.9201,12.1152,660000.0],["2020-08-27",12.1059,12.1524,11.4927,11.6507,1037300.0],["2020-08-28",11.6785,11.79,11.5763,11.7714,698400.0],["2020-08-31",11.7064,11.7714,11.2697,11.3348,887800.0],["2020-09-01",11.3626,11.6135,11.2883,11.6135,1123600.0],["2020-09-02",11.6878,11.9108,11.6228,11.8643,675900.0],["2020-09-03",11.6971,11.7807,10.9817,11.0375,1313100.0],["2020-09-04",11.0653,11.1397,10.3407,10.6844,1414200.0],["2020-09-08",10.3592,10.4707,9.9504,9.969,1381800.0],["2020-09-09",10.1827,10.4614,10.0991,10.3592,1097000.0],["2020-09-10",10.4521,10.5915,10.1827,10.192,939800.0],["2020-09-11",10.2477,10.4521,10.0712,10.1084,888800.0],["2020-09-14",10.7216,11.0282,10.5265,10.7216,1280200.0],["2020-09-15",10.8331,10.9353,10.5822,10.6008,1046200.0],["2020-09-16",10.6565,10.8145,10.6287,10.6751,1335800.0],["2020-09-17",10.3964,10.7402,10.2292,10.6658,1657900.0],["2020-09-18",10.7959,10.8238,10.3685,10.4521,2141900.0],["2020-09-21",10.2013,10.3778,10.1734,10.3685,946900.0],["2020-09-22",10.5543,10.5636,10.3128,10.5079,896500.0],["2020-09-23",10.4893,10.6194,10.0805,10.1363,828500.0],["2020-09-24",10.0526,10.3221,10.0341,10.1455,724500.0],["2020-09-25",10.0805,10.2106,9.9504,10.1363,715900.0],["2020-09-28",10.3499,10.5172,10.257,10.48,895300.0],["2020-09-29",10.48,10.6287,10.3778,10.4614,715700.0],["2020-09-30",10.4614,10.6658,10.3685,10.4057,708700.0],["2020-10-01",10.5265,10.6473,10.4521,10.6287,658300.0],["2020-10-02",10.3035,10.5451,10.2199,10.3592,690300.0],["2020-10-05",10.48,10.7216,10.48,10.6751,747700.0],["2020-10-06",10.7494,10.9538,10.5915,10.6101,945600.0],["2020-10-07",10.8145,11.0375,10.7866,11.0189,1078300.0],["2020-10-08",11.1211,11.4184,11.0375,11.3998,1214400.0],["2020-10-09",11.6135,11.8272,11.5206,11.79,941500.0],["2020-10-12",11.9944,12.013,11.7807,11.9294,697600.0],["2020-10-13",11.9573,11.9944,11.8458,11.8736,683700.0],["2020-10-14",11.8922,12.0873,11.7993,11.8829,957300.0],["2020-10-15",11.6228,12.013,11.5299,11.9851,804900.0],["2020-10-16",12.0409,12.1059,11.8829,11.8922,828300.0],["2020-10-19",12.0502,12.1709,11.7807,11.7993,1294600.0],["2020-10-20",12.078,12.2824,12.0037,12.2174,1377500.0],["2020-10-21",12.2638,12.7005,12.2267,12.2267,1270400.0],["2020-10-22",12.3753,12.4125,12.0037,12.1802,999100.0],["2020-10-23",12.2081,12.3939,12.0502,12.3382,1272500.0],["2020-10-26",12.2081,12.4682,12.0966,12.4404,2512400.0],["2020-10-27",11.7807,11.8829,10.415,10.4521,5463700.0],["2020-10-28",10.0991,10.926,10.0619,10.7402,2695500.0],["2020-10-29",10.7309,10.9817,10.6472,10.926,1854700.0],["2020-10-30",10.8609,11.0746,10.7866,11.0096,1470500.0],["2020-11-02",11.149,11.1861,10.8702,10.9724,1013000.0],["2020-11-03",11.1211,11.3812,11.0839,11.2976,1292800.0],["2020-11-04",11.3534,11.6228,11.1675,11.5856,955700.0],["2020-11-05",11.6599,12.078,11.6228,12.0687,1253000.0],["2020-11-06",11.9851,12.0595,11.79,11.8086,983700.0],["2020-11-09",12.2174,12.5147,11.9108,11.9108,1671100.0],["2020-11-10",11.8922,12.0409,11.5856,11.8551,1191600.0],["2020-11-11",11.9573,12.3568,11.9573,12.3382,913600.0],["2020-11-12",12.2917,12.3289,12.0966,12.2081,772200.0],["2020-11-13",12.3846,12.5333,12.2824,12.3568,741300.0],["2020-11-16",12.4961,12.747,12.3846,12.747,1327600.0],["2020-11-17",12.6634,12.6819,12.3939,12.5333,1228000.0],["2020-11-18",12.6634,12.8585,12.5147,12.524,1249300.0],["2020-11-19",12.3846,12.589,12.366,12.5519,836300.0],["2020-11-20",12.5704,12.7284,12.5333,12.5426,738200.0],["2020-11-23",12.7098,13.035,12.7098,12.9978,950500.0],["2020-11-24",13.1372,13.3787,12.7563,13.3602,1149200.0],["2020-11-25",13.3044,13.3044,13.0257,13.2487,999500.0],["2020-11-27",13.2673,13.7039,13.2673,13.6017,880800.0],["2020-11-30",13.6296,13.769,13.388,13.6946,1392600.0],["2020-12-01",13.8433,14.1685,13.834,13.9734,1488000.0],["2020-12-02",13.9826,14.0105,13.769,13.8804,1038500.0],["2020-12-03",13.9548,14.2521,13.7968,13.8061,1341200.0],["2020-12-04",13.9176,14.4286,13.899,14.3914,1176800.0],["2020-12-07",14.3357,14.4843,14.2428,14.3914,899600.0],["2020-12-08",14.3729,14.3729,14.1777,14.2985,1216700.0],["2020-12-09",14.2707,14.41,13.676,13.7597,1301000.0],["2020-12-10",13.6482,14.0663,13.5274,14.0198,845500.0],["2020-12-11",13.8433,13.9826,13.5646,13.7782,804900.0],["2020-12-14",13.9362,14.187,13.9083,13.9176,646000.0],["2020-12-15",14.1592,14.5029,14.1034,14.4658,1036900.0],["2020-12-16",14.4286,14.5773,14.2335,14.3543,830100.0],["2020-12-17",14.4288,14.4754,14.2239,14.3263,822400.0],["2020-12-18",14.4288,14.6524,14.1773,14.2425,2068000.0],["2020-12-21",14.0748,14.1214,13.8326,13.9724,941500.0],["2020-12-22",14.2332,14.2425,13.8885,13.963,1005700.0],["2020-12-23",14.0655,14.2052,13.991,14.0096,828500.0],["2020-12-24",14.1307,14.1959,13.9444,13.963,387300.0],["2020-12-28",14.168,14.5965,14.1307,14.168,811100.0],["2020-12-29",14.2052,14.2891,13.5998,13.7861,778700.0],["2020-12-30",13.8326,14.2052,13.8326,14.1121,529600.0],["2020-12-31",14.1214,14.1214,13.8233,14.0469,725300.0],["2021-01-04",14.14,14.4474,13.8047,13.8885,919200.0],["2021-01-05",13.8978,14.4288,13.842,14.4102,838200.0],["2021-01-06",14.4102,14.997,14.4009,14.9318,1887500.0],["2021-01-07",15.2578,15.7608,15.1367,15.6397,1384500.0],["2021-01-08",15.8819,16.0775,15.4441,15.528,1063800.0],["2021-01-11",15.4441,15.9658,15.2951,15.9192,638300.0],["2021-01-12",16.0496,16.4874,15.9006,16.4408,989600.0],["2021-01-13",16.4036,16.506,15.9564,16.2079,757200.0],["2021-01-14",16.5526,17.7356,16.506,17.4561,1556900.0],["2021-01-15",17.4189,17.4189,16.4874,16.8041,1126500.0],["2021-01-19",17.2233,17.6331,17.0835,17.5027,1237800.0],["2021-01-20",17.6983,17.7449,17.0556,17.2698,678600.0],["2021-01-21",17.4189,17.5772,17.0183,17.1953,516800.0],["2021-01-22",16.9531,17.2326,16.9438,17.2046,598300.0],["2021-01-25",17.2326,17.2885,16.4408,16.6178,1392700.0],["2021-01-26",16.86,16.9252,15.9844,16.031,807900.0],["2021-01-27",15.6304,15.677,14.9225,15.0529,1205100.0],["2021-01-28",15.3323,15.3789,14.8387,15.1088,1061500.0],["2021-01-29",15.1181,15.2578,14.4474,14.4567,1133900.0],["2021-02-01",14.9504,15.528,14.8293,15.4441,937800.0],["2021-02-02",15.7049,15.7981,15.2951,15.528,827200.0],["2021-02-03",15.5373,15.6118,15.0902,15.2392,793500.0],["2021-02-04",15.351,16.0217,15.2299,15.9751,1196400.0],["2021-02-05",16.2452,16.6737,15.7701,16.6271,1968200.0],["2021-02-08",17.1208,17.9498,16.9625,17.9219,3477300.0],["2021-02-09",17.5493,18.2759,16.7948,18.0523,3614000.0],["2021-02-10",18.1268,18.22,17.2233,17.5213,2150500.0],["2021-02-11",19.2167,21.4988,19.0956,21.3777,10294400.0],["2021-02-12",21.3591,24.1256,21.1728,22.5514,27265800.0],["2021-02-16",23.5015,24.284,22.3278,23.25,4821700.0],["2021-02-17",22.6539,22.9426,21.5826,22.2347,3083400.0],["2021-02-18",21.5268,21.8807,20.9306,21.3311,2742700.0],["2021-02-19",21.8528,22.2626,21.6851,22.0484,1726600.0],["2021-02-22",21.9084,22.8602,21.7405,22.151,2381800.0],["2021-02-23",21.3019,22.0671,20.1356,21.9831,2460200.0],["2021-02-24",22.0297,22.4496,21.3486,22.3936,1762300.0],["2021-02-25",22.151,22.431,21.1433,21.2553,1816200.0],["2021-02-26",21.4606,22.7202,20.9101,22.291,2878600.0],["2021-03-01",22.9441,23.42,22.5243,23.0561,2267900.0],["2021-03-02",23.0654,23.0748,21.19,21.218,2886800.0],["2021-03-03",21.8151,21.8151,20.5182,20.7608,1708000.0],["2021-03-04",21.1993,21.1993,19.0719,19.3612,2854500.0],["2021-03-05",19.7251,20.1729,18.4561,19.949,2653800.0],["2021-03-08",20.005,20.5182,19.1745,19.2772,1652200.0],["2021-03-09",19.8184,20.6861,19.6971,20.3502,1598400.0],["2021-03-10",20.7514,20.9287,20.061,20.0796,1083000.0],["2021-03-11",20.5275,21.1433,20.3689,21.022,1143500.0],["2021-03-12",20.5835,21.0967,20.2849,21.0967,1516800.0],["2021-03-15",21.078,21.8431,20.7981,21.8338,1507700.0],["2021-03-16",21.9831,22.291,21.4139,21.5632,1234900.0],["2021-03-17",21.1806,22.3003,20.8354,22.0764,1230600.0],["2021-03-18",21.6005,22.5616,21.2646,21.5632,2161700.0],["2021-03-19",21.4606,22.4123,21.2366,22.3656,2771500.0],["2021-03-22",22.8882,23.2987,22.291,22.319,2152800.0],["2021-03-23",22.2537,22.291,20.3969,20.4715,1838700.0],["2021-03-24",20.9474,21.3486,20.0796,20.089,1220200.0],["2021-03-25",19.865,20.7234,19.4451,20.6301,1332800.0],["2021-03-26",20.7981,21.8151,20.4808,21.8058,1016500.0],["2021-03-29",21.5819,21.6845,20.5088,20.7328,1251600.0],["2021-03-30",20.6115,21.2273,20.5648,21.218,990900.0],["2021-03-31",21.4792,22.5149,21.4792,22.123,2165800.0],["2021-04-01",22.5709,23.0468,22.431,22.9161,1542900.0],["2021-04-05",23.4013,24.8383,23.2894,24.6143,2946900.0],["2021-04-06",24.9596,25.6594,23.5973,23.9052,3234500.0],["2021-04-07",23.8492,24.0265,23.28,23.5506,1783900.0],["2021-04-08",23.7466,23.9332,23.336,23.8492,1849500.0],["2021-04-09",23.7466,23.7466,23.1587,23.3733,1277000.0],["2021-04-12",23.3267,23.504,22.8042,23.1121,1170100.0],["2021-04-13",23.252,23.4293,22.179,22.7202,1504600.0],["2021-04-14",22.7202,23.4013,22.7202,22.9908,1454300.0],["2021-04-15",23.2427,23.3174,22.2537,22.4869,1205300.0],["2021-04-16",22.5709,22.6269,22.1884,22.4123,953400.0],["2021-04-19",22.1977,22.403,21.2553,21.8338,1718300.0],["2021-04-20",21.6472,21.8151,20.966,21.1527,1222100.0],["2021-04-21",21.0593,22.3843,20.91,22.3656,1510700.0],["2021-04-22",22.6176,22.6176,21.4699,21.5352,1474100.0],["2021-04-23",21.7218,22.4216,21.7218,22.2257,1239400.0],["2021-04-26",22.3936,23.0654,21.6472,22.3097,3169000.0],["2021-04-27",22.1324,22.2443,19.2492,19.6504,6858900.0],["2021-04-28",19.9583,19.977,19.0812,19.753,2806400.0],["2021-04-29",19.9677,20.033,19.0812,19.5664,2039100.0],["2021-04-30",19.1092,19.3612,18.7827,18.8666,2064500.0],["2021-05-03",19.0626,19.1745,18.4841,18.6054,2305500.0],["2021-05-04",18.3628,18.3908,17.7283,18.3628,2404500.0],["2021-05-05",18.624,18.8013,18.0829,18.4934,1290200.0],["2021-05-06",18.3721,18.5587,17.8962,18.5494,1089200.0],["2021-05-07",18.736,18.9319,18.5307,18.876,1209300.0],["2021-05-10",18.6614,18.6614,17.8496,17.9336,1145300.0],["2021-05-11",17.0285,17.9616,16.9072,17.8309,1214700.0],["2021-05-12",17.4297,17.6723,16.8325,16.8512,1646400.0],["2021-05-13",17.2244,17.6816,17.0751,17.4857,1111500.0],["2021-05-14",17.7376,18.1482,17.467,18.0735,858400.0],["2021-05-17",17.7376,18.0549,17.2897,18.0175,984100.0],["2021-05-18",18.2508,18.4374,18.0735,18.0922,1201000.0],["2021-05-19",17.7003,18.5681,17.4484,18.4934,929700.0],["2021-05-20",18.4934,18.7827,18.3908,18.7267,1078100.0],["2021-05-21",18.9226,18.9413,18.4467,18.5214,1124800.0],["2021-05-24",18.652,19.2212,18.5494,19.0346,1129400.0],["2021-05-25",19.2119,19.6411,19.1279,19.1652,1951500.0],["2021-05-26",19.0999,19.7624,19.0719,19.6784,1787400.0],["2021-05-27",19.5851,20.033,19.5198,19.6411,1024800.0],["2021-05-28",19.781,19.8464,19.5478,19.6877,578800.0],["2021-06-01",19.9303,20.1356,19.6224,20.089,1227500.0],["2021-06-02",20.0516,20.4062,19.949,20.3782,1196200.0],["2021-06-03",20.2103,20.2103,19.5571,19.9863,1078000.0],["2021-06-04",20.1359,20.6407,19.9676,20.6126,932000.0],["2021-06-07",20.3602,20.8276,20.3602,20.7529,1633800.0],["2021-06-08",20.865,21.2483,20.6126,21.2203,1879500.0],["2021-06-09",21.3231,21.7064,21.1829,21.6129,1826300.0],["2021-06-10",21.6596,22.0709,21.5381,21.5755,955900.0],["2021-06-11",21.7998,22.0616,21.2764,22.0522,1204500.0],["2021-06-14",22.1083,22.1457,21.5568,22.0336,842200.0],["2021-06-15",22.071,22.4262,21.8372,22.099,1019600.0],["2021-06-16",22.1457,22.1925,21.6409,21.8185,1301700.0],["2021-06-17",21.7812,22.2766,21.5101,22.0055,1295100.0],["2021-06-18",21.8746,21.9588,20.9024,21.454,2735700.0],["2021-06-21",21.5848,21.6783,21.1922,21.482,970100.0],["2021-06-22",21.5007,21.8279,21.3138,21.6877,875500.0],["2021-06-23",21.8185,22.1925,21.5474,21.5755,1128200.0],["2021-06-24",21.8466,22.2673,21.6783,22.2486,691100.0],["2021-06-25",22.4262,22.6225,21.9775,22.0709,2267800.0],["2021-06-28",22.2579,22.6318,22.2205,22.3233,1417800.0],["2021-06-29",22.3794,22.4636,22.0429,22.3327,843000.0],["2021-06-30",22.3888,22.4355,22.0616,22.127,1340800.0],["2021-07-01",22.1177,22.1177,21.6129,21.7344,930800.0],["2021-07-02",21.884,21.9494,21.5661,21.6035,421900.0],["2021-07-06",21.6409,21.7251,20.9305,21.267,618900.0],["2021-07-07",21.4166,21.4633,20.6968,21.0146,718000.0],["2021-07-08",20.435,20.9024,20.0704,20.6781,824100.0],["2021-07-09",20.8463,21.3698,20.65,21.2951,478200.0],["2021-07-12",21.454,21.6129,21.267,21.5942,568300.0],["2021-07-13",21.454,21.5848,21.2203,21.3885,553600.0],["2021-07-14",21.5848,22.0429,21.239,21.2764,616800.0],["2021-07-15",21.1829,22.4355,20.7155,21.1268,3696400.0],["2021-07-16",21.2483,21.3698,20.4257,20.4724,1473500.0],["2021-07-19",19.9957,20.1359,19.2852,19.9583,1909600.0],["2021-07-20",20.1265,21.08,19.9583,20.8557,1422400.0],["2021-07-21",20.9492,21.6409,20.9492,21.6035,849800.0],["2021-07-22",21.3698,21.6035,21.1268,21.3885,638700.0],["2021-07-23",21.5288,21.5942,21.1361,21.4727,797100.0],["2021-07-26",21.4259,21.7157,21.1548,21.4353,1078100.0],["2021-07-27",21.5288,22.0242,20.9398,21.9588,2517100.0],["2021-07-28",21.8559,23.1553,21.4166,22.8936,2185300.0],["2021-07-29",23.0431,23.1927,22.8001,22.8936,1484100.0],["2021-07-30",22.7347,23.2301,22.7347,23.0338,2131600.0],["2021-08-02",23.1647,24.1462,23.1647,23.6134,1534300.0],["2021-08-03",23.7162,24.2771,23.389,24.2678,1362400.0],["2021-08-04",24.2584,25.3521,24.193,24.9034,1321600.0],["2021-08-05",24.9876,25.5765,24.9315,25.3708,1237800.0],["2021-08-06",25.3521,25.9037,25.2026,25.6606,1003800.0],["2021-08-09",25.8476,25.8569,25.4082,25.6606,861700.0],["2021-08-10",25.6887,25.7354,24.9502,25.0437,1141300.0],["2021-08-11",24.9034,25.1371,24.5015,25.0063,1051600.0],["2021-08-12",24.8286,24.8286,24.1275,24.4454,1071300.0],["2021-08-13",24.3238,24.651,24.1369,24.5669,662500.0],["2021-08-16",24.3986,24.4828,24.0341,24.3052,660700.0],["2021-08-17",23.9312,23.9312,22.6318,23.0432,1556000.0],["2021-08-18",23.2675,23.7256,22.931,22.9403,1535300.0],["2021-08-19",22.4916,22.9216,22.2673,22.8094,1080800.0],["2021-08-20",22.8562,23.2582,22.6225,23.2488,874700.0],["2021-08-23",23.5199,23.8564,23.0338,23.576,1140500.0],["2021-08-24",23.6975,24.1369,23.604,24.0714,1024200.0],["2021-08-25",24.1462,24.5482,24.1462,24.3612,601400.0],["2021-08-26",24.408,24.7445,24.2771,24.408,715700.0],["2021-08-27",24.4734,25.8756,24.436,25.8195,1321500.0],["2021-08-30",25.913,26.2309,25.6045,26.1093,806900.0],["2021-08-31",26.0719,26.1561,25.4363,25.6793,1342600.0],["2021-09-01",25.8382,26.315,25.4924,25.9878,848200.0],["2021-09-02",26.0626,26.5674,25.8756,26.3898,737000.0],["2021-09-03",26.4928,26.9515,26.3523,26.6051,742600.0],["2021-09-07",26.6051,26.6519,25.9966,26.4553,1055800.0],["2021-09-08",26.3055,26.3055,25.36,25.5941,852800.0],["2021-09-09",25.4911,26.3617,25.4911,26.1651,889500.0],["2021-09-10",26.3898,27.2978,25.9685,25.9966,882000.0],["2021-09-13",26.3991,27.1481,26.2119,27.12,1164700.0],["2021-09-14",27.1855,27.5132,26.8298,26.9608,1376400.0],["2021-09-15",27.2698,27.2698,26.4179,27.017,1422800.0],["2021-09-16",26.8672,27.6161,26.6238,27.2229,1487800.0],["2021-09-17",27.2885,27.2885,25.3413,25.5192,4260000.0],["2021-09-20",24.3584,24.6954,23.7873,24.246,2422800.0],["2021-09-21",24.4613,24.5362,23.7311,23.9465,2054900.0],["2021-09-22",24.1711,25.0137,24.143,24.9107,1151500.0],["2021-09-23",24.9949,25.3039,24.7703,25.2477,978200.0],["2021-09-24",24.8545,25.5566,24.8171,25.3132,550300.0],["2021-09-27",25.0137,25.4724,24.92,25.3132,682700.0],["2021-09-28",24.6111,24.7984,23.909,24.1337,975300.0],["2021-09-29",24.3209,24.4052,23.2163,23.5626,1181600.0],["2021-09-30",23.7873,23.9839,23.3567,23.3567,964100.0],["2021-10-01",23.4971,23.806,23.2069,23.4971,808900.0],["2021-10-04",23.2444,23.3567,22.8886,23.235,962600.0],["2021-10-05",23.3567,23.7592,23.1788,23.4503,580000.0],["2021-10-06",23.1414,23.6375,23.0665,23.5907,843800.0],["2021-10-07",23.9184,24.4426,23.9184,24.0214,940900.0],["2021-10-08",24.0962,24.2273,23.4316,23.5533,500000.0],["2021-10-11",23.4503,23.806,23.4503,23.4971,439300.0],["2021-10-12",22.8512,23.0103,20.7542,20.9883,3622800.0],["2021-10-13",21.0257,21.2878,20.6981,20.8666,1504000.0],["2021-10-14",21.4657,21.6155,20.8385,20.9695,1335500.0],["2021-10-15",21.3065,21.3908,20.7636,20.7729,1107600.0],["2021-10-18",20.5951,21.0912,20.4827,21.0257,938900.0],["2021-10-19",21.1568,21.2972,20.904,21.0163,764900.0],["2021-10-20",21.11,21.7465,20.8759,21.5968,878500.0],["2021-10-21",21.4938,21.784,21.3159,21.681,882100.0],["2021-10-22",21.7746,22.0742,20.801,20.8572,1049700.0],["2021-10-25",20.8946,21.5687,20.8946,21.447,1975800.0],["2021-10-26",22.0555,22.1959,20.2768,20.8291,2256600.0],["2021-10-27",20.8291,21.2317,20.464,20.5202,1271500.0],["2021-10-28",20.8478,21.2129,20.567,20.7261,1197400.0],["2021-10-29",20.4921,20.7823,20.2955,20.5202,1581800.0],["2021-11-01",20.5389,21.4282,20.4827,21.3908,948800.0],["2021-11-02",21.3814,21.6248,20.9602,21.0163,832700.0],["2021-11-03",20.9976,21.5874,20.904,21.4095,915800.0],["2021-11-04",21.5312,22.0274,21.447,21.9057,930600.0],["2021-11-05",22.0648,22.3925,21.7465,22.018,913100.0],["2021-11-08",22.1678,22.5984,22.1303,22.2708,893200.0],["2021-11-09",22.3644,22.4018,21.6716,22.018,752500.0],["2021-11-10",21.6155,21.9525,21.1474,21.241,685300.0],["2021-11-11",21.6248,21.7746,21.4002,21.6248,461500.0],["2021-11-12",21.7091,21.9431,21.5499,21.8121,476800.0],["2021-11-15",22.0367,22.0367,21.6436,21.8963,506000.0],["2021-11-16",21.7746,22.6733,21.6529,22.5984,793400.0],["2021-11-17",22.6546,22.9916,22.0367,22.8886,1063200.0],["2021-11-18",23.1039,23.2912,22.8605,23.2444,1025400.0],["2021-11-19",23.3567,24.0869,23.0478,23.6469,1106100.0],["2021-11-22",23.7873,23.8809,21.6997,21.7278,1460000.0],["2021-11-23",21.8027,22.1959,21.6061,21.8963,1756900.0],["2021-11-24",21.6342,21.8121,21.3908,21.784,803200.0],["2021-11-26",20.904,21.5125,20.5764,20.8104,634100.0],["2021-11-29",21.2504,21.5312,20.7074,20.9883,978900.0],["2021-11-30",20.9227,21.2223,19.8743,20.1832,1533800.0],["2021-12-01",20.9321,21.6061,20.5389,20.6325,1032800.0],["2021-12-02",20.361,21.007,20.2862,20.8853,883200.0],["2021-12-03",21.0631,21.3627,20.7917,21.3346,1120400.0],["2021-12-06",21.3909,21.7474,20.9218,21.5786,817800.0],["2021-12-07",22.0289,23.211,22.0101,22.9765,800500.0],["2021-12-08",22.7607,22.9389,22.301,22.9108,667000.0],["2021-12-09",22.573,22.7607,22.1133,22.1133,712400.0],["2021-12-10",22.6293,22.8264,21.785,21.9445,588100.0],["2021-12-13",21.9538,21.982,20.8937,21.0156,830800.0],["2021-12-14",20.6404,21.0063,20.4058,20.8843,917600.0],["2021-12-15",20.6873,21.6536,20.5747,21.6349,1018800.0],["2021-12-16",21.785,21.8975,20.2182,20.3683,839500.0],["2021-12-17",20.2463,21.0063,20.2088,20.7717,1860000.0],["2021-12-20",20.2651,20.6497,19.7678,20.4246,765300.0],["2021-12-21",21.0344,21.2596,20.6873,21.2033,509300.0],["2021-12-22",21.0063,21.4847,20.7436,21.466,543600.0],["2021-12-23",21.5223,21.86,21.4566,21.7005,478500.0],["2021-12-27",21.7474,22.2728,21.7287,22.2447,639600.0],["2021-12-28",22.4417,22.7701,22.2072,22.4511,667500.0],["2021-12-29",22.4792,23.3236,22.4792,23.2767,848700.0],["2021-12-30",23.0891,23.4456,22.8639,23.0797,760800.0],["2021-12-31",23.2298,23.4268,23.1172,23.2579,894600.0],["2022-01-03",23.455,24.7309,23.455,24.6183,1097300.0],["2022-01-04",24.7309,24.9936,23.6426,24.243,1280400.0],["2022-01-05",24.3181,24.5433,23.4831,23.5019,1250100.0],["2022-01-06",23.455,23.8771,23.1172,23.6426,846500.0],["2022-01-07",23.6426,23.8772,22.1978,22.2447,1010700.0],["2022-01-10",21.7662,22.2634,21.3252,22.2353,1054300.0],["2022-01-11",22.057,22.9577,21.8413,22.817,781000.0],["2022-01-12",23.1078,23.3424,22.3948,22.7982,856500.0],["2022-01-13",23.211,23.3611,22.376,22.4886,798800.0],["2022-01-14",22.0852,23.4737,21.9632,23.4456,871300.0],["2022-01-18",22.9577,22.9859,21.785,21.8131,1056200.0],["2022-01-19",22.0758,22.5168,21.1564,21.1658,800000.0],["2022-01-20",21.4941,21.9069,20.7811,20.7999,869400.0],["2022-01-21",20.5747,21.1564,20.2651,20.2651,1071900.0],["2022-01-24",19.8241,20.8561,19.0923,20.8374,1305800.0],["2022-01-25",20.1994,20.5465,19.7397,20.0212,915700.0],["2022-01-26",20.6497,21.0719,19.8898,20.1431,710400.0],["2022-01-27",20.2651,20.3964,18.8672,19.1017,978900.0],["2022-01-28",19.1674,19.7209,18.5576,19.7209,816500.0],["2022-01-31",19.8335,20.6779,19.7209,20.6591,1013900.0],["2022-02-01",20.8186,21.0063,20.115,20.5935,790400.0],["2022-02-02",20.8749,21.0532,20.4621,20.7248,882100.0],["2022-02-03",20.2932,20.5184,19.7772,19.871,778400.0],["2022-02-04",19.6083,19.8241,19.2612,19.6646,1001300.0],["2022-02-07",19.8429,20.1056,19.4207,19.6365,1126700.0],["2022-02-08",19.5896,20.4996,19.5802,20.4246,955900.0],["2022-02-09",20.8186,21.7662,20.7623,21.6536,950400.0],["2022-02-10",21.1001,21.9257,20.7248,20.8186,1056600.0],["2022-02-11",20.7905,20.9124,19.4113,19.6083,1111500.0],["2022-02-14",19.871,20.1337,19.3269,19.8429,1709600.0],["2022-02-15",20.6404,22.7044,20.1806,22.695,3941000.0],["2022-02-16",22.3573,23.4925,22.1978,23.4174,1927600.0],["2022-02-17",22.9952,23.1923,22.1696,22.695,1504700.0],["2022-02-18",22.8264,22.9296,21.785,22.0101,931500.0],["2022-02-22",21.5786,22.1415,20.9875,21.3252,950500.0],["2022-02-23",21.5973,21.785,20.3495,20.4621,1240800.0],["2022-02-24",19.7115,21.86,19.4958,21.8225,1045900.0],["2022-02-25",21.7099,22.0758,21.3534,21.9538,915100.0],["2022-02-28",21.5401,21.9914,21.0136,21.3145,1155100.0],["2022-03-01",21.3239,21.5119,20.017,20.158,1329200.0],["2022-03-02",20.4495,21.1265,20.3931,20.976,810200.0],["2022-03-03",21.2111,21.2111,20.4213,20.6282,623900.0],["2022-03-04",20.2709,20.4777,19.6503,19.8478,818200.0],["2022-03-07",19.9042,20.2239,18.6819,18.7007,964900.0],["2022-03-08",18.7665,20.0922,18.5785,19.2743,972100.0],["2022-03-09",20.0264,20.3743,19.782,20.064,632700.0],["2022-03-10",19.6033,19.9888,19.3589,19.9324,569000.0],["2022-03-11",20.2427,20.4589,19.5375,19.5751,535500.0],["2022-03-14",19.6221,19.97,19.3589,19.6691,1154100.0],["2022-03-15",19.8666,20.3649,19.7632,20.1957,593800.0],["2022-03-16",20.6752,21.3521,20.4495,21.2111,698200.0],["2022-03-17",20.929,21.8222,20.835,21.7752,646300.0],["2022-03-18",21.3803,22.2077,21.1735,22.1325,1686700.0],["2022-03-21",22.0291,22.3487,21.5872,21.9256,493700.0],["2022-03-22",21.982,22.3299,21.8222,21.9162,580300.0],["2022-03-23",21.6342,22.1889,21.5213,21.5496,618400.0],["2022-03-24",21.747,22.3581,21.5307,22.3393,525800.0],["2022-03-25",22.3299,22.612,22.0009,22.4992,631800.0],["2022-03-28",22.2735,22.3487,21.6718,22.1607,756800.0],["2022-03-29",22.4992,22.7436,22.1325,22.518,781400.0],["2022-03-30",22.4333,22.4333,21.2487,21.3051,838800.0],["2022-03-31",21.2393,21.3051,20.4025,20.4213,1066300.0],["2022-04-01",20.6093,20.835,19.8478,20.0358,1026700.0],["2022-04-04",20.1298,20.4589,19.9606,20.111,1005700.0],["2022-04-05",19.9794,20.0734,18.9264,19.0204,1150700.0],["2022-04-06",18.7759,18.87,18.1554,18.3905,1429900.0],["2022-04-07",18.4281,18.5785,17.7511,18.2494,1316700.0],["2022-04-08",18.1554,18.2118,17.8451,17.9109,735400.0],["2022-04-11",17.7699,18.0896,17.6383,17.6759,863700.0],["2022-04-12",18.052,18.3811,17.5819,17.6759,906100.0],["2022-04-13",17.7605,18.2682,17.5913,17.9486,821100.0],["2022-04-14",18.0614,18.193,17.5819,17.6947,879500.0],["2022-04-18",17.8169,18.1272,17.6101,17.7887,697500.0],["2022-04-19",17.7793,18.6349,17.7417,18.5691,1017800.0],["2022-04-20",18.917,19.246,18.4939,18.5879,800100.0],["2022-04-21",19.0392,19.4341,18.4939,18.6443,952300.0],["2022-04-22",18.4657,18.8041,18.0708,18.099,728300.0],["2022-04-25",17.8639,18.5033,17.7041,18.4375,890100.0],["2022-04-26",18.1554,18.1554,17.6383,17.7511,1075600.0],["2022-04-27",17.5631,18.0802,17.2904,17.3374,1140600.0],["2022-04-28",17.7511,18.6161,17.4879,18.4093,901900.0],["2022-04-29",17.9862,18.4939,17.6289,17.6853,1002600.0],["2022-05-02",17.7511,18.4187,17.6289,18.3434,1437200.0],["2022-05-03",18.052,18.052,17.0648,17.2622,1743900.0],["2022-05-04",17.3092,18.4375,17.1776,18.3999,1338900.0],["2022-05-05",17.9768,18.1742,17.5349,17.9298,1542700.0],["2022-05-06",17.7229,18.7759,17.5255,18.2776,1492500.0],["2022-05-09",17.7793,18.099,17.3656,17.469,1313800.0],["2022-05-10",17.8733,18.1178,17.2716,17.9016,997200.0],["2022-05-11",17.7229,18.0708,17.2152,17.281,861600.0],["2022-05-12",17.2058,17.8169,16.9707,17.4879,1334500.0],["2022-05-13",17.8545,18.5033,17.7041,18.2212,884200.0],["2022-05-16",17.9768,18.287,17.7323,17.9486,676300.0],["2022-05-17",18.4939,19.0016,18.3058,18.8982,718500.0],["2022-05-18",18.4939,18.87,18.0802,18.1178,714200.0],["2022-05-19",17.9674,18.334,17.8169,17.9016,749700.0],["2022-05-20",18.3811,18.4187,17.2998,18.0426,760700.0],["2022-05-23",18.146,18.3622,17.8451,17.9956,828300.0],["2022-05-24",17.7229,17.8169,17.1964,17.5819,824100.0],["2022-05-25",17.5067,18.1084,17.4785,17.9298,647200.0],["2022-05-26",17.8827,18.8041,17.7793,18.6161,680300.0],["2022-05-27",18.8982,19.3401,18.7101,19.3213,735100.0],["2022-05-31",19.3683,19.3683,18.8794,19.2178,862700.0],["2022-06-01",19.3495,19.5375,18.6349,19.0768,712900.0],["2022-06-02",18.917,19.7444,18.917,19.735,725700.0],["2022-06-03",19.3025,19.3495,18.9734,19.058,488900.0],["2022-06-06",19.4727,19.6706,19.1428,19.3408,830400.0],["2022-06-07",19.0392,19.4727,18.9637,19.4256,628700.0],["2022-06-08",19.2936,19.3125,18.8318,18.9072,496100.0],["2022-06-09",18.7187,18.9355,18.1814,18.2003,714500.0],["2022-06-10",17.8516,18.2003,17.4557,17.7479,763500.0],["2022-06-13",17.1352,17.3803,16.5037,16.7771,1248500.0],["2022-06-14",16.9279,17.107,16.6451,17.0504,1166200.0],["2022-06-15",17.2201,17.6536,16.8996,17.286,1116700.0],["2022-06-16",16.6828,16.7394,15.4481,15.5895,1487800.0],["2022-06-17",15.8157,15.9099,15.3256,15.6932,1567600.0],["2022-06-21",16.0136,16.3529,15.8722,16.1079,1174300.0],["2022-06-22",15.778,16.0419,15.5801,15.6743,1305900.0],["2022-06-23",15.7686,15.8911,15.3727,15.5801,884700.0],["2022-06-24",15.7497,16.3812,15.7497,16.2964,1098400.0],["2022-06-27",16.5414,16.909,16.2964,16.7111,758300.0],["2022-06-28",16.8619,17.1447,16.1739,16.2398,629000.0],["2022-06-29",16.0513,16.1456,15.6083,15.7968,826200.0],["2022-06-30",15.7874,16.2964,15.5706,15.9759,1065600.0],["2022-07-01",15.6555,15.8063,14.4396,14.5527,1230800.0],["2022-07-05",14.204,14.5904,14.0343,14.5904,1207800.0],["2022-07-06",14.581,14.8072,14.2511,14.6658,732800.0],["2022-07-07",15.0805,15.5235,15.0805,15.4481,791900.0],["2022-07-08",15.335,15.7309,15.1936,15.6743,611100.0],["2022-07-11",15.4481,15.6932,15.2784,15.4198,514800.0],["2022-07-12",15.5424,15.6932,15.2784,15.4198,610000.0],["2022-07-13",15.0522,15.6272,14.9674,15.5141,626500.0],["2022-07-14",15.5895,16.0419,15.2784,15.9759,574900.0],["2022-07-15",16.3435,16.3812,15.8628,16.3529,544300.0],["2022-07-18",16.7394,16.7771,16.089,16.2304,1028300.0],["2022-07-19",16.6074,17.3426,16.4943,17.2955,772400.0],["2022-07-20",17.2012,17.9741,17.041,17.7762,808900.0],["2022-07-21",17.8893,18.1532,17.6536,18.1343,577400.0],["2022-07-22",18.1343,18.2003,17.5405,17.7479,570400.0],["2022-07-25",17.6631,17.7479,17.4745,17.6442,587700.0],["2022-07-26",17.4934,17.5971,17.286,17.3803,635400.0],["2022-07-27",17.6442,18.304,17.5876,18.1532,709300.0],["2022-07-28",18.1343,18.6527,17.729,18.6056,854700.0],["2022-07-29",18.4642,19.0957,18.3417,19.0109,879900.0],["2022-08-01",18.8506,19.5858,18.6716,19.2936,1039500.0],["2022-08-02",19.5293,21.141,19.2182,20.8111,1824800.0],["2022-08-03",20.9525,21.5463,20.6886,21.3955,1145900.0],["2022-08-04",21.3484,21.8385,21.3201,21.7065,913800.0],["2022-08-05",21.207,21.6594,20.8959,21.3484,754700.0],["2022-08-08",21.1787,21.3484,20.6226,21.075,751100.0],["2022-08-09",20.5566,20.5849,19.1051,19.5858,1063700.0],["2022-08-10",20.2456,20.6415,20.0194,20.4907,777200.0],["2022-08-11",20.6132,21.1881,20.4812,20.6603,608300.0],["2022-08-12",20.8582,21.5274,20.7546,21.4332,706000.0],["2022-08-15",21.3201,21.4238,20.9148,21.1787,604600.0],["2022-08-16",21.0844,21.4992,20.9996,21.273,809500.0],["2022-08-17",20.8394,20.9713,20.2927,20.5566,623100.0],["2022-08-18",20.6509,21.0656,20.5849,20.8394,757100.0],["2022-08-19",20.4907,20.7451,20.3681,20.6603,751000.0],["2022-08-22",20.189,20.2644,19.6612,19.7461,668400.0],["2022-08-23",19.8309,20.189,19.812,19.9628,523100.0],["2022-08-24",19.9157,20.1136,19.7932,19.9534,415700.0],["2022-08-25",19.9534,20.6792,19.9534,20.6697,420500.0],["2022-08-26",20.6697,20.6792,19.6612,19.6706,366500.0],["2022-08-29",19.501,19.878,19.4067,19.5481,615600.0],["2022-08-30",19.6141,19.6895,18.9072,19.1428,734600.0],["2022-08-31",19.3125,19.3125,18.8601,18.9732,667400.0],["2022-09-01",18.4925,18.5113,17.9364,18.4548,663100.0],["2022-09-02",18.7572,18.8233,18.0012,18.1241,651700.0],["2022-09-06",18.1996,18.1996,17.6421,17.8217,839300.0],["2022-09-07",17.7177,17.954,17.3586,17.7933,860300.0],["2022-09-08",17.576,18.0863,17.2925,18.0768,533400.0],["2022-09-09",18.3886,18.8044,18.3886,18.5209,452300.0],["2022-09-12",18.5682,18.6627,18.1996,18.4831,561100.0],["2022-09-13",17.8406,17.9067,17.2642,17.3114,753500.0],["2022-09-14",17.5665,17.6705,17.1791,17.4815,604800.0],["2022-09-15",17.3209,17.4342,16.8673,17.0846,619000.0],["2022-09-16",16.9901,17.3492,16.8011,17.113,2068200.0],["2022-09-19",16.9145,17.5476,16.8484,17.3492,690700.0],["2022-09-20",17.0846,17.1886,16.9051,17.1319,433400.0],["2022-09-21",17.0846,17.6894,16.9996,17.0185,511000.0],["2022-09-22",16.9334,16.9807,16.5649,16.6594,537500.0],["2022-09-23",16.4609,16.4609,15.8184,16.1302,587100.0],["2022-09-26",16.1113,16.4326,15.7995,15.8278,559900.0],["2022-09-27",16.0546,16.1964,15.6105,15.8089,674600.0],["2022-09-28",15.5727,16.0263,15.3837,15.9129,609200.0],["2022-09-29",15.6105,15.6861,15.242,15.6672,1303900.0],["2022-09-30",15.5444,16.2814,15.4593,16.1113,1982600.0],["2022-10-03",16.272,17.3586,16.2531,17.009,1065500.0],["2022-10-04",17.5098,17.9256,17.5004,17.7744,717700.0],["2022-10-05",17.4626,17.8784,17.2169,17.7839,475600.0],["2022-10-06",17.7177,18.0579,17.7177,17.8311,624200.0],["2022-10-07",17.4437,17.5571,16.7917,16.9334,606300.0],["2022-10-10",16.8484,16.8484,16.0546,16.3948,672700.0],["2022-10-11",16.1208,16.6027,15.9885,16.3948,1767900.0],["2022-10-12",16.442,16.4609,16.1113,16.1302,779300.0],["2022-10-13",15.8751,17.0279,15.6577,16.8389,1111500.0],["2022-10-14",16.9901,16.9996,16.2342,16.2814,698200.0],["2022-10-17",16.631,16.9523,16.631,16.82,801100.0],["2022-10-18",17.3775,17.5949,16.7161,17.0846,637800.0],["2022-10-19",17.0846,17.387,16.9334,17.3586,675900.0],["2022-10-20",17.5004,17.954,17.3019,17.4342,480900.0],["2022-10-21",17.4909,18.3792,17.4909,18.3225,552200.0],["2022-10-24",18.3886,18.6816,18.1335,18.5776,577500.0],["2022-10-25",18.5871,19.154,18.5398,18.9745,673200.0],["2022-10-26",18.8989,19.3714,18.606,18.9556,606500.0],["2022-10-27",19.2013,19.3808,18.88,18.9273,483700.0],["2022-10-28",19.0501,19.721,19.0501,19.6549,606400.0],["2022-10-31",19.4753,19.7777,19.1351,19.6454,808600.0],["2022-11-01",20.3069,20.7321,18.606,19.3619,1940300.0],["2022-11-02",19.4564,20.1746,19.0406,19.343,2017500.0],["2022-11-03",18.9273,19.3714,18.8517,19.1635,1405700.0],["2022-11-04",19.8249,19.9667,19.5037,19.9005,902100.0],["2022-11-07",19.9856,20.5904,19.7683,20.4486,757500.0],["2022-11-08",20.7604,21.3747,20.5337,21.2613,1352100.0],["2022-11-09",20.9778,21.1195,20.7132,20.8171,650300.0],["2022-11-10",21.7432,22.7826,21.5448,22.7354,984400.0],["2022-11-11",22.8393,23.926,22.6976,23.8504,1018500.0],["2022-11-14",23.6803,25.4946,23.4724,24.7292,1731400.0],["2022-11-15",25.1733,27.1672,25.1733,26.9026,2213000.0],["2022-11-16",26.4112,27.0065,25.9954,26.4112,1411200.0],["2022-11-17",25.7781,27.1955,25.7687,27.1955,1363500.0],["2022-11-18",27.3562,27.4979,26.3262,26.7986,1878000.0],["2022-11-21",26.6475,26.912,25.5135,25.7687,1665200.0],["2022-11-22",25.9293,26.2128,25.5324,26.0805,1020500.0],["2022-11-23",26.0616,26.3073,25.8443,26.2222,782600.0],["2022-11-25",26.0332,26.1655,25.7781,25.797,517400.0],["2022-11-28",25.5324,25.6458,25.145,25.3434,868300.0],["2022-11-29",25.4096,26.175,25.3056,25.5135,1089100.0],["2022-11-30",25.608,26.5246,25.145,26.4774,1234200.0],["2022-12-01",26.7231,26.7987,26.0521,26.3451,777500.0],["2022-12-02",25.7403,26.449,25.608,26.2789,646000.0],["2022-12-05",26.1984,26.3595,25.5636,25.7625,741100.0],["2022-12-06",25.9141,25.9141,24.8245,25.0045,969000.0],["2022-12-07",24.635,25.2793,24.436,24.9287,647000.0],["2022-12-08",25.1277,25.6204,24.7203,25.5257,723300.0],["2022-12-09",25.393,25.393,24.436,24.5024,945800.0],["2022-12-12",24.3697,25.0235,24.1897,24.8908,671200.0],["2022-12-13",25.9236,26.0942,25.1372,25.3835,945100.0],["2022-12-14",25.3835,25.6488,24.7961,25.0709,660900.0],["2022-12-15",24.6445,24.7203,24.057,24.3034,882700.0],["2022-12-16",24.0381,24.3318,23.5359,23.877,2266100.0],["2022-12-19",23.877,23.877,22.8821,23.1853,659700.0],["2022-12-20",22.9674,23.3938,22.8158,23.0811,537000.0],["2022-12-21",23.2517,23.9339,23.0906,23.8296,523800.0],["2022-12-22",23.3085,23.4033,22.6168,23.2611,579200.0],["2022-12-23",23.1001,23.2611,22.9579,23.2138,322000.0],["2022-12-27",23.2896,23.4033,22.9485,23.119,368000.0],["2022-12-28",22.9769,23.1664,22.2663,22.3421,680000.0],["2022-12-29",22.6358,23.0148,22.5505,22.7495,524000.0],["2022-12-30",22.4842,22.9106,22.181,22.7211,659400.0],["2023-01-03",23.3085,24.3792,23.2611,24.1328,2158200.0],["2023-01-04",24.5971,25.393,24.2371,24.3223,1331400.0],["2023-01-05",24.3223,25.0045,23.8296,24.4834,880000.0],["2023-01-06",25.014,25.9899,24.8719,25.952,865400.0],["2023-01-09",26.3974,28.2924,26.1889,28.2545,1628100.0],["2023-01-10",28.3587,28.5482,27.5438,27.7807,1472400.0],["2023-01-11",27.847,28.5198,27.3922,28.1408,831000.0],["2023-01-12",28.2734,28.7851,27.6575,28.4819,893800.0],["2023-01-13",28.2924,29.7136,28.1408,29.4009,1326700.0],["2023-01-17",29.3536,29.4862,28.6903,29.0409,876000.0],["2023-01-18",29.3251,29.5146,28.245,28.2829,867800.0],["2023-01-19",28.065,28.1313,27.0322,27.4017,878900.0],["2023-01-20",27.866,27.866,27.1648,27.5059,750800.0],["2023-01-23",27.9513,28.7472,27.9323,28.5671,953600.0],["2023-01-24",28.1881,28.3966,27.6954,28.0271,623900.0],["2023-01-25",27.4775,28.3113,27.2122,28.2734,748700.0],["2023-01-26",28.5482,28.9272,27.6765,28.8609,845400.0],["2023-01-27",28.425,28.5671,27.866,28.1408,596600.0],["2023-01-30",27.6575,28.0555,27.3543,27.3828,626800.0],["2023-01-31",27.4396,27.8849,27.2217,27.7239,721900.0],["2023-02-01",27.7049,28.4061,27.0511,28.0555,1060900.0],["2023-02-02",28.5482,29.7326,28.5292,29.0219,1307300.0],["2023-02-03",28.3682,29.4957,28.0839,28.6619,919400.0],["2023-02-06",28.1692,28.4534,27.7523,27.8755,706100.0],["2023-02-07",27.9513,28.8514,27.7618,28.7377,1013500.0],["2023-02-08",28.5292,28.7187,28.2166,28.3871,869000.0],["2023-02-09",29.1451,29.202,27.7333,27.9797,976200.0],["2023-02-10",27.7049,27.8091,25.8194,26.151,1643400.0],["2023-02-13",26.2552,26.331,25.3362,25.8478,2123200.0],["2023-02-14",24.7203,26.4637,24.2939,26.151,2482200.0],["2023-02-15",25.4783,26.2552,25.213,26.17,1421900.0],["2023-02-16",25.6678,26.0373,25.4688,25.5257,1246000.0],["2023-02-17",25.4688,25.6204,24.7866,25.1182,1603700.0],["2023-02-21",24.5403,24.7298,23.3464,23.5454,1325100.0],["2023-02-22",23.6875,24.2276,23.6875,24.1234,1417300.0],["2023-02-23",24.6824,24.6824,23.8486,24.1897,1110200.0],["2023-02-24",23.7159,24.1707,23.6591,23.9433,940000.0],["2023-02-27",24.2047,24.6418,24.2047,24.4328,982300.0],["2023-02-28",24.3092,24.7749,24.2997,24.4803,1410200.0],["2023-03-01",24.4518,25.212,24.4518,24.8699,1025300.0],["2023-03-02",24.2522,24.8984,24.1001,24.8224,1182900.0],["2023-03-03",24.7274,25.2975,24.7274,25.2785,1267600.0],["2023-03-06",25.4591,25.4686,24.8414,25.06,1273800.0],["2023-03-07",25.0505,25.25,24.6703,24.9459,1001600.0],["2023-03-08",25.1265,25.7537,24.9839,25.2595,988500.0],["2023-03-09",25.1265,25.3641,24.6418,24.6893,753100.0],["2023-03-10",24.9839,25.0029,23.9861,24.1001,806600.0],["2023-03-13",23.758,24.2237,23.3874,23.758,1160100.0],["2023-03-14",24.2712,24.4993,23.5775,23.9956,972700.0],["2023-03-15",23.4824,23.4824,22.6652,23.1878,1174400.0],["2023-03-16",22.9027,23.9956,22.7032,23.8721,1037600.0],["2023-03-17",23.9861,24.0241,23.4539,23.5109,1537200.0],["2023-03-20",23.758,23.9766,23.568,23.7675,903800.0],["2023-03-21",24.2332,24.4613,23.644,24.0526,759400.0],["2023-03-22",24.0526,24.9269,23.8816,24.0431,907200.0],["2023-03-23",24.4233,25.3166,24.2047,24.7369,893200.0],["2023-03-24",24.4042,24.7274,23.758,24.3662,2328700.0],["2023-03-27",24.6513,24.8604,24.3852,24.4233,998300.0],["2023-03-28",24.2807,24.2807,22.9978,23.2924,915900.0],["2023-03-29",23.7485,24.4042,23.7105,24.2142,785100.0],["2023-03-30",24.4708,25.0124,24.3662,24.5943,495500.0],["2023-03-31",24.4708,24.8034,24.3947,24.7274,678800.0],["2023-04-03",24.5373,24.6323,24.1001,24.5468,598600.0],["2023-04-04",24.5278,24.5278,23.3114,23.4729,631400.0],["2023-04-05",23.1878,23.2354,22.6462,22.8837,845000.0],["2023-04-06",22.7887,23.2258,22.5796,22.9122,587000.0],["2023-04-10",22.6271,23.3209,22.5891,23.2639,588200.0],["2023-04-11",23.4159,23.53,22.9503,22.9883,553600.0],["2023-04-12",23.2449,23.2544,22.6652,22.8077,457300.0],["2023-04-13",22.8457,23.0358,22.6557,22.9312,502300.0],["2023-04-14",22.9693,23.1973,22.6081,22.9503,410900.0],["2023-04-17",22.6747,23.0358,22.342,22.9978,599300.0],["2023-04-18",23.2354,23.4159,22.5226,22.8172,629500.0],["2023-04-19",22.5606,22.6271,22.209,22.2375,620900.0],["2023-04-20",21.9714,22.8077,21.8194,22.4751,648900.0],["2023-04-21",22.4181,22.4181,22.0094,22.266,493400.0],["2023-04-24",22.3896,22.3896,21.8669,22.0475,516700.0],["2023-04-25",21.8099,21.8099,20.85,20.9356,927600.0],["2023-04-26",21.0116,21.0591,20.622,20.793,757300.0],["2023-04-27",20.8215,20.9641,20.3654,20.9641,606300.0],["2023-04-28",20.8976,21.2872,20.755,21.2587,747200.0],["2023-05-01",21.3062,21.6483,21.1637,21.2587,765500.0],["2023-05-02",20.85,21.0116,19.9282,19.9948,1605500.0],["2023-05-03",20.0233,20.5079,19.9662,20.0328,882800.0],["2023-05-04",19.9282,19.9282,19.4056,19.4721,804900.0],["2023-05-05",19.7382,20.698,19.6526,20.5174,706000.0],["2023-05-08",20.4604,20.66,20.1848,20.3274,545100.0],["2023-05-09",20.0898,20.4984,19.8332,20.4034,765500.0],["2023-05-10",20.7835,20.9071,20.2894,20.7455,753500.0],["2023-05-11",20.5935,20.755,20.1753,20.3274,498100.0],["2023-05-12",20.4129,20.5935,20.0423,20.1373,491200.0],["2023-05-15",20.1183,20.831,19.8712,20.7645,862700.0],["2023-05-16",20.641,21.0306,20.6315,20.736,663600.0],["2023-05-17",20.8405,21.7624,20.7455,21.6483,861000.0],["2023-05-18",21.7243,22.0474,21.5533,21.8289,924600.0],["2023-05-19",22.0094,22.0094,21.5058,21.6863,717200.0],["2023-05-22",21.6578,22.0475,21.6198,22.0379,784400.0],["2023-05-23",21.9524,22.2945,21.8859,21.9809,838000.0],["2023-05-24",21.6008,21.6768,21.1827,21.4392,699900.0],["2023-05-25",22.0094,23.0358,22.0094,22.8932,996300.0],["2023-05-26",23.1498,24.1287,22.9503,24.0241,1016500.0],["2023-05-30",24.9079,25.06,23.6155,24.1096,1122700.0],["2023-05-31",23.6155,24.2617,23.2734,23.549,1816600.0],["2023-06-01",23.6915,24.0716,23.3494,23.8626,1086800.0],["2023-06-02",24.2142,24.8889,23.815,24.7179,1965100.0],["2023-06-05",24.4176,24.5415,23.7695,23.9411,989200.0],["2023-06-06",23.6075,24.6178,23.4741,24.5701,1212400.0],["2023-06-07",24.7989,25.8758,24.7989,25.3231,1170800.0],["2023-06-08",25.304,25.7901,25.0943,25.2659,1141600.0],["2023-06-09",25.3898,25.3993,24.5511,24.6654,1168800.0],["2023-06-12",24.6368,25.4946,24.6178,25.3802,998800.0],["2023-06-13",25.7329,25.9235,25.4851,25.7901,1048500.0],["2023-06-14",25.5899,25.9044,25.3326,25.6185,865600.0],["2023-06-15",25.2182,25.3516,24.6464,25.161,995000.0],["2023-06-16",25.4088,25.4088,24.8942,25.1515,1434000.0],["2023-06-20",25.0943,25.7233,25.0848,25.5327,1968800.0],["2023-06-21",25.3231,25.3993,24.5034,24.8179,798200.0],["2023-06-22",24.6368,25.1038,24.5511,25.0848,514200.0],["2023-06-23",24.5797,24.8465,24.3509,24.6845,1500000.0],["2023-06-26",24.7989,25.7901,24.7989,25.1229,915200.0],["2023-06-27",25.2182,28.2394,25.2182,27.9916,3789000.0],["2023-06-28",27.5437,28.5063,27.0576,27.9821,2226500.0],["2023-06-29",27.9821,28.5349,27.5628,28.2776,1228300.0],["2023-06-30",28.5921,28.8303,28.3252,28.3538,1007500.0],["2023-07-03",28.4586,28.6779,27.9631,28.1537,438000.0],["2023-07-05",27.9059,27.9345,27.0767,27.1244,1075200.0],["2023-07-06",26.5144,26.8194,25.8949,26.1999,1150600.0],["2023-07-07",26.2666,27.2101,26.2571,26.6383,664300.0],["2023-07-10",26.6383,27.0481,26.5525,26.6002,646800.0],["2023-07-11",26.6669,26.6764,25.9044,26.5525,583400.0],["2023-07-12",27.1148,27.7724,26.9147,27.4103,913700.0],["2023-07-13",27.6295,28.2966,27.6295,28.1727,716100.0],["2023-07-14",28.1155,28.1727,27.5056,27.8296,901600.0],["2023-07-17",27.8487,28.5254,27.6676,28.2204,649500.0],["2023-07-18",28.0584,28.4301,27.7057,28.4015,588400.0],["2023-07-19",28.4491,28.4491,27.8296,28.0202,666500.0],["2023-07-20",27.639,27.7438,26.5049,26.7908,1051000.0],["2023-07-21",27.0481,27.2482,26.6573,26.6764,814200.0],["2023-07-24",26.6764,27.0386,26.3428,26.5334,605200.0],["2023-07-25",26.6383,27.3912,26.5811,27.0481,501000.0],["2023-07-26",26.7908,27.2387,26.6669,27.0005,575000.0],["2023-07-27",27.8201,28.3633,27.4293,27.6962,939300.0],["2023-07-28",28.2394,28.4491,27.963,28.2299,729100.0],["2023-07-31",28.2966,28.4396,27.6199,27.7248,1431600.0],["2023-08-01",27.1815,28.5254,26.0188,28.249,2095600.0],["2023-08-02",27.8106,27.944,27.334,27.3721,1088000.0],["2023-08-03",26.9623,27.2101,26.6097,26.9242,788400.0],["2023-08-04",26.8384,27.3626,26.5144,26.8766,552200.0],["2023-08-07",27.0862,27.4198,26.5334,27.315,921600.0],["2023-08-08",26.8003,26.8003,25.7901,26.3238,677500.0],["2023-08-09",26.238,26.238,25.7996,25.8282,595400.0],["2023-08-10",25.9997,26.2761,25.2563,25.466,656600.0],["2023-08-11",25.1229,25.3421,24.9132,25.0371,623300.0],["2023-08-14",24.8275,25.3802,24.6464,25.0848,650700.0],["2023-08-15",24.837,24.9228,24.4558,24.532,620300.0],["2023-08-16",24.4844,24.7607,24.1698,24.1889,422600.0],["2023-08-17",24.2747,24.3033,23.5885,23.7219,633100.0],["2023-08-18",23.5313,24.1984,23.3883,23.9697,495300.0],["2023-08-21",24.0459,24.4462,23.9792,24.4081,436400.0],["2023-08-22",24.7607,24.8465,24.2366,24.4462,568100.0],["2023-08-23",24.4272,25.3707,24.3033,25.3231,494900.0],["2023-08-24",25.7138,25.8377,25.2182,25.2182,1063100.0],["2023-08-25",25.2945,25.3135,24.4176,25.1515,724400.0],["2023-08-28",25.3516,26.1046,25.3516,25.7901,682700.0],["2023-08-29",25.609,26.8003,25.4946,26.4477,606800.0],["2023-08-30",26.3524,26.7527,26.1808,26.6002,629500.0],["2023-08-31",26.5239,26.9909,26.5239,26.6478,817300.0],["2023-09-01",26.9011,27.054,26.5857,26.9106,521700.0],["2023-09-05",26.7768,27.2833,26.4424,26.9966,697400.0],["2023-09-06",26.9393,27.2929,25.955,26.0505,728700.0],["2023-09-07",22.2089,22.3331,21.4731,21.798,8501300.0],["2023-09-08",22.0847,22.0847,21.6355,21.7884,3028800.0],["2023-09-11",22.0369,22.0847,20.8615,20.9188,3835100.0],["2023-09-12",20.8806,21.5686,20.7659,21.3106,1606000.0],["2023-09-13",21.5495,21.8744,21.3011,21.7024,1946800.0],["2023-09-14",21.9509,22.0847,21.5208,21.9509,1337600.0],["2023-09-15",21.7598,21.8362,21.1482,21.2628,2351700.0],["2023-09-18",21.2246,22.0369,21.0813,21.8267,1457300.0],["2023-09-19",21.7884,21.9127,21.5113,21.6833,1287100.0],["2023-09-20",21.7502,21.9987,21.4348,21.4348,1053500.0],["2023-09-21",21.1481,21.5973,21.1004,21.2533,1074600.0],["2023-09-22",21.4253,21.6355,21.3202,21.3966,767200.0],["2023-09-25",21.2819,21.54,21.1864,21.3966,710100.0],["2023-09-26",21.1195,21.2915,21.0335,21.2055,901300.0],["2023-09-27",21.4062,21.7502,21.3393,21.626,995500.0],["2023-09-28",21.5782,22.1133,21.5017,21.7598,767900.0],["2023-09-29",22.0369,22.0751,21.5017,21.5973,716200.0],["2023-10-02",21.5495,21.8553,21.3775,21.5782,718800.0],["2023-10-03",21.4062,21.6164,21.0908,21.1864,803600.0],["2023-10-04",21.3488,21.5304,21.0335,21.4062,740300.0],["2023-10-05",21.3584,21.5017,21.0717,21.4157,742500.0],["2023-10-06",21.3106,21.9127,21.2819,21.6642,1533400.0],["2023-10-09",21.1673,21.6833,21.0621,21.6737,1024700.0],["2023-10-10",21.7024,22.4383,21.5973,22.1707,1536000.0],["2023-10-11",22.2376,22.3905,21.9222,22.2758,1078700.0],["2023-10-12",22.3236,22.9543,22.1611,22.3905,1101100.0],["2023-10-13",22.3522,22.3905,21.712,21.7693,656100.0],["2023-10-16",21.9031,22.3236,21.626,22.2471,645200.0],["2023-10-17",21.8267,22.4,21.6069,21.9987,1038100.0],["2023-10-18",21.6069,22.1325,21.454,21.9796,743900.0],["2023-10-19",22.2185,22.3618,21.5017,21.5591,909500.0],["2023-10-20",21.5877,21.6451,21.0717,21.1386,778200.0],["2023-10-23",21.0813,21.2246,20.6894,20.7563,882500.0],["2023-10-24",20.9475,21.1195,20.7659,20.9857,816600.0],["2023-10-25",20.7181,20.8041,19.9441,20.2594,920200.0],["2023-10-26",20.3263,20.7468,20.1925,20.2881,1078800.0],["2023-10-27",20.3359,20.3836,19.6765,19.8485,1038400.0],["2023-10-30",19.8963,19.9632,19.3516,19.5331,1595000.0],["2023-10-31",17.6792,20.3454,16.8,19.9345,3425600.0],["2023-11-01",19.8963,21.0335,19.8963,21.0239,1853000.0],["2023-11-02",21.6164,21.7406,20.9475,21.5973,1291600.0],["2023-11-03",21.9031,23.0021,21.8553,22.7727,1269200.0],["2023-11-06",22.8874,22.8874,22.2854,22.4956,765100.0],["2023-11-07",22.4,22.4956,21.9987,22.3522,558100.0],["2023-11-08",22.4287,22.6294,22.1611,22.3331,536600.0],["2023-11-09",22.3331,22.5243,21.884,21.9127,770600.0],["2023-11-10",22.1898,22.9447,22.0656,22.8587,620300.0],["2023-11-13",22.6676,22.7823,22.4,22.6963,497000.0],["2023-11-14",23.3079,24.1011,23.3079,24.0533,964300.0],["2023-11-15",24.1679,24.7796,23.9099,24.5406,1133900.0],["2023-11-16",24.6267,24.9898,24.4929,24.8464,1407600.0],["2023-11-17",24.8751,25.4007,24.8464,25.3147,1118700.0],["2023-11-20",25.2287,25.9359,25.2287,25.8785,865400.0],["2023-11-21",25.8976,26.0028,25.611,25.8976,962600.0],["2023-11-22",26.0505,26.643,26.0505,26.4997,814700.0],["2023-11-24",26.4137,26.8342,26.3563,26.4519,568700.0],["2023-11-27",26.4137,26.8437,26.1748,26.6622,768700.0],["2023-11-28",26.5666,26.8342,26.3277,26.5188,1076100.0],["2023-11-29",26.968,27.3406,26.9584,27.1017,853200.0],["2023-11-30",27.2738,27.4362,26.7386,26.9202,1202000.0],["2023-12-01",26.8342,27.2546,26.6239,27.1973,774000.0],["2023-12-04",27.1197,27.3209,26.7172,27.2347,738000.0],["2023-12-05",27.0909,27.2059,26.8034,26.9759,656200.0],["2023-12-06",27.3018,27.7809,26.8705,26.8801,713900.0],["2023-12-07",27.0239,27.3113,26.8993,27.3018,837100.0],["2023-12-08",27.2538,27.7713,27.1963,27.5605,847200.0],["2023-12-11",27.7234,28.7392,27.618,28.5859,967200.0],["2023-12-12",28.6146,29.6975,28.5475,29.4963,1419200.0],["2023-12-13",29.5442,30.397,29.2663,30.3875,1249900.0],["2023-12-14",30.6558,32.0741,30.5791,31.9016,1909000.0],["2023-12-15",32.0549,32.2657,31.6716,32.007,4032100.0],["2023-12-18",32.007,32.3999,31.6045,32.304,1262900.0],["2023-12-19",32.3615,32.5436,32.007,32.3807,1444400.0],["2023-12-20",32.1124,32.5053,31.2883,31.3074,877400.0],["2023-12-21",32.122,32.1795,31.5278,31.9303,896700.0],["2023-12-22",32.2178,32.6107,31.9111,32.2082,616400.0],["2023-12-26",32.3999,33.0036,32.3807,32.7544,612200.0],["2023-12-27",32.879,32.9365,32.5436,32.6299,586500.0],["2023-12-28",32.6682,32.8886,32.3424,32.3807,612100.0],["2023-12-29",32.3328,32.5149,31.8441,31.8824,679000.0],["2024-01-02",31.3841,31.4991,30.3108,30.6654,872600.0],["2024-01-03",30.1191,30.1191,29.3046,29.4675,965000.0],["2024-01-04",29.1992,29.4483,28.8159,28.9979,966000.0],["2024-01-05",28.95,29.2471,28.7871,29.0171,820200.0],["2024-01-08",29.2279,29.9754,29.0746,29.6975,1082600.0],["2024-01-09",29.1417,29.7071,29.0171,29.4579,796600.0],["2024-01-10",29.4196,29.4771,28.5667,29.1321,664400.0],["2024-01-11",28.9884,29.1704,28.4134,29.0938,805500.0],["2024-01-12",29.3142,29.41,28.5859,28.8638,687900.0],["2024-01-16",28.6913,29.3333,28.4613,29.3238,1026500.0],["2024-01-17",28.9021,29.4292,28.6338,29.3333,935200.0],["2024-01-18",30.1671,30.7229,30.1,30.6079,770900.0],["2024-01-19",30.972,31.3266,30.3491,31.2691,752400.0],["2024-01-22",31.6716,32.0741,31.5853,31.8057,737900.0],["2024-01-23",32.007,32.3807,31.7195,31.9782,744500.0],["2024-01-24",32.3232,32.5915,31.6907,31.8537,708800.0],["2024-01-25",32.6203,32.9365,32.0261,32.4095,853200.0],["2024-01-26",31.9111,31.9878,31.1924,31.2595,590400.0],["2024-01-29",31.3074,31.7387,31.2212,31.6812,557600.0],["2024-01-30",31.547,31.9111,31.5087,31.8345,744300.0],["2024-01-31",31.3649,31.3649,30.1862,30.3395,927700.0],["2024-02-01",30.4833,30.7133,30.0041,30.6175,802600.0],["2024-02-02",30.215,30.9049,30.1958,30.627,918400.0],["2024-02-05",30.7324,31.2212,30.4641,30.9624,1748500.0],["2024-02-06",30.0904,30.0904,27.6372,29.41,2472000.0],["2024-02-07",29.6687,29.6687,28.2696,28.3463,1351300.0],["2024-02-08",28.5667,29.5154,28.4325,28.9117,1509200.0],["2024-02-09",29.1513,30.0521,28.8254,29.8987,990300.0],["2024-02-12",30.0521,30.512,29.7837,30.1479,858500.0],["2024-02-13",28.7871,29.2183,28.2313,28.6625,1337600.0],["2024-02-14",29.2471,29.4867,28.835,29.2854,634500.0],["2024-02-15",29.5442,29.5825,29.0075,29.2663,716500.0],["2024-02-16",29.3046,29.3908,28.605,28.7584,718500.0],["2024-02-20",28.5667,28.6721,28.1259,28.5092,1035500.0],["2024-02-21",28.1834,28.8829,28.0588,28.8638,646700.0],["2024-02-22",29.7358,29.7358,29.1129,29.5633,932400.0],["2024-02-23",29.64,29.64,29.1992,29.3142,507400.0],["2024-02-26",29.6592,29.7454,29.2279,29.4388,569700.0],["2024-02-27",29.5825,29.6112,29.1321,29.2375,507500.0],["2024-02-28",28.7584,29.2088,28.5763,29.0842,609000.0],["2024-02-29",29.41,29.8316,29.2279,29.7262,804500.0],["2024-03-01",30.0329,32.0836,29.9275,31.6907,1036200.0],["2024-03-04",32.1603,32.5915,31.8728,32.1507,935800.0],["2024-03-05",31.7674,32.1603,30.9816,31.4224,770100.0],["2024-03-06",32.0453,33.9906,31.9495,33.6936,1260400.0],["2024-03-07",34.144,35.4568,34.0194,34.5848,1072400.0],["2024-03-08",34.9202,35.2364,33.2911,33.4444,1008500.0],["2024-03-11",32.5982,32.8768,31.7722,32.2237,999700.0],["2024-03-12",32.3773,32.8672,31.9067,32.6847,766300.0],["2024-03-13",32.3677,32.6463,31.4361,31.7722,775300.0],["2024-03-14",31.3304,31.6282,29.9474,30.2163,1667500.0],["2024-03-15",29.8801,30.3892,29.6688,30.0146,2475300.0],["2024-03-18",30.37,30.6677,29.7841,29.8129,1045100.0],["2024-03-19",29.592,30.0626,29.3231,29.8033,743900.0],["2024-03-20",29.7072,30.4372,29.4191,30.3604,680700.0],["2024-03-21",31.0903,31.2824,30.3508,30.418,1121400.0],["2024-03-22",30.4468,30.7157,30.2739,30.3988,694900.0],["2024-03-25",30.0914,30.6293,29.9185,30.6101,659500.0],["2024-03-26",30.879,31.0519,30.2739,30.3123,784700.0],["2024-03-27",30.6677,31.4457,30.4084,31.4361,618000.0],["2024-03-28",31.4361,31.5129,30.7157,30.9655,682800.0],["2024-04-01",30.8886,31.6378,30.5428,30.5524,564500.0],["2024-04-02",29.9089,30.053,29.5344,29.7553,669000.0],["2024-04-03",29.179,30.4084,29.179,30.0914,702700.0],["2024-04-04",30.6965,30.7637,29.3519,29.4671,518500.0],["2024-04-05",29.6496,29.7553,29.3231,29.6016,670000.0],["2024-04-08",30.053,30.5236,29.9185,30.101,478700.0],["2024-04-09",31.0231,32.7519,30.8886,32.4158,2572700.0],["2024-04-10",31.6282,31.8587,30.8214,31.1287,1261300.0],["2024-04-11",31.3112,32.5886,30.9943,32.2237,1058700.0],["2024-04-12",31.5513,32.0412,31.0039,31.0903,800100.0],["2024-04-15",31.5705,31.5705,29.9377,30.0626,750800.0],["2024-04-16",29.8513,30.3604,29.544,29.9762,733800.0],["2024-04-17",30.0146,30.0242,28.6315,28.91,892700.0],["2024-04-18",28.6027,28.766,27.7479,27.8247,1035300.0],["2024-04-19",27.7383,28.4682,27.0371,27.3733,1225400.0],["2024-04-22",27.5174,28.0841,27.3061,27.8151,737600.0],["2024-04-23",27.892,28.6123,27.6614,28.2954,748000.0],["2024-04-24",28.8428,29.2462,28.3818,28.6795,804300.0],["2024-04-25",28.6219,29.2558,28.449,28.9004,969400.0],["2024-04-26",28.9389,29.6784,28.91,29.4095,739900.0],["2024-04-29",29.4863,30.3988,29.4863,30.2259,1465000.0],["2024-04-30",33.6451,34.5288,31.0135,31.0711,2916400.0],["2024-05-01",30.7638,30.8118,28.8524,29.131,2153800.0],["2024-05-02",29.6784,30.5428,29.3038,30.4084,1357800.0],["2024-05-03",31.34,32.1372,30.8598,31.0615,1060700.0],["2024-05-06",31.292,31.6666,30.8118,31.0903,1035700.0],["2024-05-07",31.3304,32.166,31.2248,31.4841,961200.0],["2024-05-08",31.2056,31.3688,30.8598,31.2536,689200.0],["2024-05-09",31.2536,31.4649,30.8982,31.34,551600.0],["2024-05-10",31.5417,31.7914,31.0519,31.34,420200.0],["2024-05-13",31.5513,31.9355,31.2152,31.3977,633900.0],["2024-05-14",31.657,32.0316,31.4265,31.9835,582200.0],["2024-05-15",32.3965,32.5214,31.6954,32.4446,652300.0],["2024-05-16",32.2045,32.3869,31.6282,31.6474,612600.0],["2024-05-17",31.8683,31.9932,31.0231,31.3881,532400.0],["2024-05-20",31.4649,32.531,31.4649,31.8203,841800.0],["2024-05-21",31.292,31.7434,31.2152,31.5033,832300.0],["2024-05-22",31.6858,31.9451,31.1383,31.9067,883600.0],["2024-05-23",32.6271,32.7519,31.0711,31.3016,825900.0],["2024-05-24",31.5705,31.9451,31.3304,31.7914,629000.0],["2024-05-28",32.07,32.5502,31.5321,32.1372,657200.0],["2024-05-29",31.5801,31.8011,31.2344,31.244,588900.0],["2024-05-30",31.34,31.8779,31.1479,31.3496,844300.0],["2024-05-31",31.4361,31.753,30.3508,31.3016,1120600.0],["2024-06-03",31.6474,31.6954,30.418,31.0423,810800.0],["2024-06-04",30.8488,30.8584,30.1748,30.3866,903100.0],["2024-06-05",30.9932,32.1197,30.8295,31.9753,979300.0],["2024-06-06",31.8982,32.0523,31.3205,31.7442,676800.0],["2024-06-07",31.4553,31.8886,31.1761,31.7346,740800.0],["2024-06-10",31.1954,33.3906,31.1761,32.8899,1160900.0],["2024-06-11",32.784,33.0921,32.216,32.7937,851700.0],["2024-06-12",33.7757,34.9889,33.7757,34.2957,1160700.0],["2024-06-13",33.9779,34.2186,33.3328,33.7757,841100.0],["2024-06-14",33.0921,33.6121,32.6396,33.5639,929200.0],["2024-06-17",33.6217,35.4607,33.304,35.3066,1729600.0],["2024-06-18",35.3163,39.0713,35.3066,38.5995,3614700.0],["2024-06-20",38.715,39.0231,37.6559,37.9159,2498900.0],["2024-06-21",37.3574,37.7137,36.1828,36.9338,2972600.0],["2024-06-24",36.5872,37.4922,35.7977,35.8458,1930800.0],["2024-06-25",36.1058,37.7329,35.4992,37.7137,1923500.0],["2024-06-26",37.5115,38.6283,37.213,37.6366,2080000.0],["2024-06-27",37.8292,38.0507,37.3093,37.4152,1508800.0],["2024-06-28",37.8677,39.4082,37.6559,38.5321,16915200.0],["2024-07-01",38.8979,40.3037,38.1181,38.7439,1915000.0],["2024-07-02",38.5706,39.726,38.5706,38.7246,1256900.0],["2024-07-03",38.7246,38.9268,38.2336,38.8017,1120100.0],["2024-07-05",38.8209,38.9846,37.9833,38.5706,1312300.0],["2024-07-08",39.0231,39.6201,38.8402,39.2349,1165300.0],["2024-07-09",39.2927,40.5636,39.2927,40.3807,1796800.0],["2024-07-10",40.6695,41.9886,40.4866,41.8057,1655300.0],["2024-07-11",42.3641,42.4507,40.3518,40.3807,1647400.0],["2024-07-12",40.6503,41.4013,40.0244,40.554,1135800.0],["2024-07-15",41.2569,42.0367,40.5925,41.3339,1622500.0],["2024-07-16",41.5842,43.1921,41.0354,43.0188,1575600.0],["2024-07-17",39.8896,40.9199,39.4949,39.6875,2135100.0],["2024-07-18",40.1977,40.554,39.0231,39.8704,1457900.0],["2024-07-19",39.7741,39.8511,38.2143,38.2914,1323000.0],["2024-07-22",39.1386,39.7837,38.7246,39.6586,958100.0],["2024-07-23",39.2349,39.9859,39.0712,39.5623,917500.0],["2024-07-24",38.8691,38.8883,37.4537,37.5115,1037600.0],["2024-07-25",37.0204,38.1758,35.8651,36.7605,1930400.0],["2024-07-26",37.5981,37.6944,36.2694,36.7316,1128800.0],["2024-07-29",37.1264,38.0121,35.9613,36.202,2859800.0],["2024-07-30",33.6698,34.5171,28.3069,29.3756,6442300.0],["2024-07-31",30.6369,31.4938,30.2614,31.4457,2801300.0],["2024-08-01",30.6081,31.3109,28.3262,28.8942,2507300.0],["2024-08-02",27.7292,28.1721,26.9782,27.5655,2620300.0],["2024-08-05",25.8999,27.941,25.611,27.0456,1910200.0],["2024-08-06",27.1612,28.1625,26.7471,27.527,1820800.0],["2024-08-07",28.5091,28.7113,27.1226,27.4693,2032200.0],["2024-08-08",28.3647,29.4238,27.7389,29.2601,1423400.0],["2024-08-09",29.3083,30.6851,29.289,30.5695,2840300.0],["2024-08-12",30.4444,30.6177,29.9245,30.2711,1799700.0],["2024-08-13",30.8006,31.0413,30.2711,30.9643,1324100.0],["2024-08-14",31.4265,31.4265,30.2037,30.6466,1312800.0],["2024-08-15",31.2917,31.8501,30.9643,31.6479,1167000.0],["2024-08-16",30.9162,31.6286,30.7717,31.3494,910300.0],["2024-08-19",31.7538,31.8982,30.6658,31.8405,852900.0],["2024-08-20",31.8116,31.8694,30.6947,31.1954,1077000.0],["2024-08-21",31.542,32.2545,31.282,31.956,1014200.0],["2024-08-22",32.2545,32.5915,30.8969,30.9643,1184600.0],["2024-08-23",31.4842,32.3796,31.2146,32.1293,1009000.0],["2024-08-26",32.0812,32.3026,31.6094,31.7346,957700.0],["2024-08-27",31.4842,31.9175,31.0028,31.8116,721200.0],["2024-08-28",31.619,31.8982,30.7814,31.4168,983000.0],["2024-08-29",31.3783,32.4374,31.3205,31.5131,1043300.0],["2024-08-30",32.2641,32.2641,31.2435,31.6768,2291900.0],["2024-09-03",31.1064,31.1064,28.4523,28.5681,1900400.0],["2024-09-04",28.3461,29.4271,28.0855,28.6549,1765600.0],["2024-09-05",28.3075,29.1279,27.9697,28.5391,1084600.0],["2024-09-06",28.2978,28.3751,27.4099,27.5161,1276300.0],["2024-09-09",27.8828,28.2496,27.6705,27.6802,1218700.0],["2024-09-10",27.7863,27.8635,27.1879,27.8346,928900.0],["2024-09-11",27.96,29.1375,27.6415,29.07,953200.0],["2024-09-12",28.9831,29.1182,28.5295,28.7804,997500.0],["2024-09-13",29.1954,29.7455,29.1182,29.5911,958200.0],["2024-09-16",28.9541,29.3595,28.5584,29.2726,1211900.0],["2024-09-17",29.7842,29.8324,29.263,29.6201,1187600.0],["2024-09-18",29.8421,30.3632,29.1472,29.1858,1247900.0],["2024-09-19",30.064,30.9906,30.0351,30.5466,1690100.0],["2024-09-20",30.8458,31.0774,29.8517,29.8807,8056200.0],["2024-09-23",29.9386,30.1992,29.5139,29.9386,2103800.0],["2024-09-24",30.315,30.5563,29.1858,29.3402,1688300.0],["2024-09-25",29.2244,29.9868,29.2244,29.6683,1485500.0],["2024-09-26",30.952,31.1353,29.8324,30.7975,1452400.0],["2024-09-27",31.0195,31.338,29.7359,29.8131,1350200.0],["2024-09-30",29.4946,29.9289,29.1954,29.5332,1142500.0],["2024-10-01",29.456,29.5332,28.0373,28.1048,1246500.0],["2024-10-02",28.3847,29.0989,28.2206,28.6742,843400.0],["2024-10-03",28.3461,28.7611,28.0083,28.0759,1383200.0],["2024-10-04",29.6201,29.9965,29.0024,29.4367,2238100.0],["2024-10-07",29.1086,29.485,28.7418,29.0313,1125400.0],["2024-10-08",28.9445,29.2533,28.6646,29.1086,1125600.0],["2024-10-09",29.0796,29.6394,28.7611,29.4464,858100.0],["2024-10-10",28.9638,29.2147,28.626,29.1665,1450300.0],["2024-10-11",29.0989,29.9868,29.0989,29.8421,752200.0],["2024-10-14",30.1606,30.5659,30.0351,30.508,723800.0],["2024-10-15",30.3536,30.6142,28.9155,28.9348,1407500.0],["2024-10-16",29.649,29.7069,28.9734,29.4174,1080800.0],["2024-10-17",30.3632,30.4694,29.8131,29.871,1351200.0],["2024-10-18",30.1123,30.122,29.3016,29.4657,970700.0],["2024-10-21",29.3691,29.9096,29.1472,29.2437,1162400.0],["2024-10-22",29.1761,29.2919,28.7225,28.9252,865300.0],["2024-10-23",28.7611,29.0989,28.0566,28.4523,1108500.0],["2024-10-24",28.7128,28.8866,28.1338,28.3461,848500.0],["2024-10-25",28.8094,29.1568,28.6742,28.8383,1065100.0],["2024-10-28",28.9541,29.1761,28.2303,28.5005,2422700.0],["2024-10-29",24.1188,27.1879,23.2598,27.0046,5920500.0],["2024-10-30",26.1166,26.7633,25.5472,25.7981,2501800.0],["2024-10-31",25.7499,25.7499,24.5531,24.5628,2377700.0],["2024-11-01",24.7944,25.6244,24.7944,25.0936,1653500.0],["2024-11-04",25.0164,25.9815,25.0164,25.1129,1608900.0],["2024-11-05",25.0164,25.4217,24.9006,25.4121,1219900.0],["2024-11-06",26.1745,26.6378,25.8753,26.4158,1514000.0],["2024-11-07",26.937,27.4389,26.6475,26.7826,1416800.0],["2024-11-08",26.5509,26.6282,26.1745,26.4062,1028100.0],["2024-11-11",26.1745,26.2324,25.663,26.1552,887500.0],["2024-11-12",26.0877,26.1456,25.3831,25.5568,966100.0],["2024-11-13",25.4217,25.6823,24.804,25.0743,1172200.0],["2024-11-14",25.3928,25.663,24.9102,25.1129,1020800.0],["2024-11-15",24.6207,24.8813,24.1477,24.3118,1033600.0],["2024-11-18",24.1381,24.6014,24.1381,24.5048,1131900.0],["2024-11-19",24.3504,24.5628,24.2153,24.4855,900600.0],["2024-11-20",24.3794,24.5241,24.1477,24.4759,853000.0],["2024-11-21",24.6786,25.5472,24.5628,25.4314,891400.0],["2024-11-22",25.3349,25.7113,25.3349,25.6148,801600.0],["2024-11-25",25.9526,26.3965,25.8464,25.9526,1247800.0],["2024-11-26",26.1166,26.1552,25.2384,25.3638,950500.0],["2024-11-27",25.3735,25.5086,24.64,25.1129,802400.0],["2024-11-29",25.3831,25.8367,25.3445,25.5182,511300.0],["2024-12-02",25.5858,26.4255,25.4796,26.329,961500.0],["2024-12-03",26.1842,26.1842,25.663,26.0394,1988200.0],["2024-12-04",26.6862,26.8336,25.9097,26.0866,1568100.0],["2024-12-05",26.1751,26.293,25.3887,25.5657,1210000.0],["2024-12-06",25.6934,25.9686,25.5755,25.831,810300.0],["2024-12-09",25.831,26.814,25.8114,26.3323,1518800.0],["2024-12-10",26.3618,26.3618,25.5755,25.6148,1241700.0],["2024-12-11",25.8409,26.3815,25.7327,26.234,1594600.0],["2024-12-12",25.9195,26.1259,25.6246,25.9293,1055900.0],["2024-12-13",26.234,26.4798,25.8409,26.0866,1451900.0],["2024-12-16",26.0964,26.8238,26.0178,26.5191,1334500.0],["2024-12-17",26.4699,26.755,25.9588,26.1652,1302600.0],["2024-12-18",26.4699,27.0007,24.8481,25.1135,1550800.0],["2024-12-19",25.1823,25.4968,24.6515,24.7007,1543400.0],["2024-12-20",24.6319,25.3986,24.3763,24.8383,4242200.0],["2024-12-23",25.2315,25.9195,25.025,25.8212,924800.0],["2024-12-24",25.8409,26.1357,25.6148,26.0178,370700.0],["2024-12-26",25.7524,26.2046,25.5755,25.949,593200.0],["2024-12-27",25.7819,25.8704,25.4477,25.6148,615800.0],["2024-12-30",25.1627,25.5853,24.9268,25.3494,707400.0],["2024-12-31",25.428,25.5951,25.0742,25.2511,931700.0],["2025-01-02",25.6934,26.2242,25.428,25.5657,1291900.0],["2025-01-03",25.8114,26.2537,25.5263,26.0768,857300.0],["2025-01-06",26.3815,27.0302,26.1751,26.2734,1605000.0],["2025-01-07",26.6469,26.8631,25.9686,26.1063,860500.0],["2025-01-08",25.8409,25.8605,25.2609,25.5755,774500.0],["2025-01-10",25.2708,25.3396,24.8383,25.143,860600.0],["2025-01-13",24.7597,25.0447,24.5238,24.9857,982100.0],["2025-01-14",25.2511,25.4674,24.5729,24.8776,887900.0],["2025-01-15",25.5067,25.605,24.8383,24.8481,1732300.0],["2025-01-16",25.3789,25.9686,25.0054,25.025,1354000.0],["2025-01-17",25.6443,25.831,25.025,25.4674,1580000.0],["2025-01-21",25.7229,27.2268,25.7033,26.2635,2620100.0],["2025-01-22",26.411,26.8434,26.0178,26.0768,1165300.0],["2025-01-23",25.5951,25.9293,25.4477,25.4575,1168900.0],["2025-01-24",25.5657,25.6148,25.084,25.2511,1383000.0],["2025-01-27",24.2879,24.455,23.0002,23.3148,2650200.0],["2025-01-28",23.3443,23.7079,22.9609,23.6588,1636900.0],["2025-01-29",23.9832,24.1404,23.4622,24.1011,1336800.0],["2025-01-30",24.4255,24.7105,24.1404,24.4451,1330600.0],["2025-01-31",24.6319,24.9464,24.052,24.1896,1419200.0],["2025-02-03",23.59,23.8947,22.9314,23.5703,1234300.0],["2025-02-04",23.6096,23.9733,23.4622,23.8455,998900.0],["2025-02-05",23.875,24.5434,23.6686,24.4746,1132500.0],["2025-02-06",24.3468,24.5532,24.052,24.1797,1097600.0],["2025-02-07",24.2977,24.5238,23.7571,23.9143,1377600.0],["2025-02-10",24.1011,24.5336,23.7767,23.9438,2725700.0],["2025-02-11",21.8895,22.7742,21.2212,21.231,5336000.0],["2025-02-12",21.1327,21.8011,21.0934,21.4767,3511400.0],["2025-02-13",21.5357,21.8601,21.4276,21.8109,1929400.0],["2025-02-14",21.8109,22.1844,21.4669,22.1254,2011400.0],["2025-02-18",22.3319,22.7545,21.9583,22.499,1963000.0],["2025-02-19",22.4105,22.784,22.3122,22.3319,1413500.0],["2025-02-20",22.4596,22.9019,22.4596,22.6169,1509700.0],["2025-02-21",22.7545,22.7545,21.7224,21.8601,1165800.0],["2025-02-24",21.9878,22.1353,21.575,21.575,1665800.0],["2025-02-25",21.575,21.8207,21.2015,21.3489,1881400.0],["2025-02-26",21.8011,22.0861,21.5455,21.7618,1857500.0],["2025-02-27",22.4695,22.4695,20.5921,20.6216,1764900.0],["2025-02-28",20.5233,20.9754,20.2088,20.7395,2395600.0],["2025-03-03",20.9459,21.0836,19.7664,19.9237,2729300.0],["2025-03-04",19.9532,20.6118,19.5895,20.0515,3460200.0],["2025-03-05",20.3365,20.4152,19.6976,20.366,2299000.0],["2025-03-06",19.7664,20.1203,19.4028,19.6092,2679600.0],["2025-03-07",19.8156,20.4545,19.3143,20.3857,2833700.0],["2025-03-10",19.9237,20.1694,19.4224,19.4814,1897100.0],["2025-03-11",19.3831,19.4617,18.6852,18.9015,2408800.0],["2025-03-12",19.2357,19.2946,18.8622,19.0882,1911300.0],["2025-03-13",19.0418,19.3775,18.6272,18.7457,1878900.0],["2025-03-14",18.8642,19.3873,18.8642,19.3577,1856600.0],["2025-03-17",19.0418,19.5453,18.8839,19.338,2441200.0],["2025-03-18",19.1702,19.3873,18.9333,19.2985,1353000.0],["2025-03-19",19.3676,19.6835,19.0517,19.3182,1727500.0],["2025-03-20",19.1208,19.4367,19.0024,19.1702,1606500.0],["2025-03-21",18.8345,19.2689,18.6865,19.1702,14880300.0],["2025-03-24",19.6045,19.9006,19.4564,19.6242,2564000.0],["2025-03-25",19.5453,19.7822,19.3281,19.4367,1719000.0],["2025-03-26",19.3281,19.6341,18.9727,19.1109,1727000.0],["2025-03-27",18.9727,19.0813,17.9659,18.0843,3872300.0],["2025-03-28",18.0646,18.3015,17.9856,18.0646,2932500.0],["2025-03-31",17.7684,17.9264,17.3835,17.8277,2144800.0],["2025-04-01",17.7586,18.1337,17.5118,17.877,3336300.0],["2025-04-02",17.65,18.4298,17.5907,18.3903,4663900.0],["2025-04-03",17.4723,17.7191,15.6362,15.6461,5379300.0],["2025-04-04",15.192,15.2414,13.889,14.6886,3751500.0],["2025-04-07",14.274,16.1495,13.8495,15.1723,3652700.0],["2025-04-08",15.7053,15.962,14.4023,14.7281,4693500.0],["2025-04-09",14.886,17.7487,14.6688,17.7487,4083800.0],["2025-04-10",16.7813,16.9294,15.3401,15.7843,2689900.0],["2025-04-11",15.804,16.3766,15.4092,16.3272,2409800.0],["2025-04-14",17.038,17.265,16.3568,16.7616,2529200.0],["2025-04-15",16.959,17.0873,16.6925,16.8603,1529100.0],["2025-04-16",16.11,16.3864,15.4388,15.9422,2037300.0],["2025-04-17",15.8336,16.0113,15.6658,15.7645,1690200.0],["2025-04-21",15.0439,15.7152,15.0439,15.6856,2671400.0],["2025-04-22",15.8731,16.0409,15.5178,15.7547,1789800.0],["2025-04-23",16.7023,16.959,16.0409,16.189,2524400.0],["2025-04-24",16.6628,17.1663,16.3667,17.1663,2304500.0],["2025-04-25",16.8307,17.4328,16.8307,17.3242,2113800.0],["2025-04-28",17.186,17.571,17.1169,17.2551,2937200.0],["2025-04-29",17.4328,17.4328,16.4654,16.801,3911700.0],["2025-04-30",16.5345,17.265,16.3272,17.2255,2876000.0],["2025-05-01",17.4723,17.6204,17.1465,17.2551,2797200.0],["2025-05-02",17.6006,18.1337,17.5315,17.9066,1866900.0],["2025-05-05",17.6697,17.9264,17.5315,17.5414,1648900.0],["2025-05-06",17.1959,17.4328,17.0281,17.2551,1572400.0],["2025-05-07",17.265,17.5315,16.959,17.3933,1592800.0],["2025-05-08",17.5907,18.0053,17.3637,17.7684,1481600.0],["2025-05-09",17.8375,17.9757,17.6598,17.9264,1728700.0],["2025-05-12",18.8049,19.6341,18.7753,19.3775,2676700.0],["2025-05-13",19.3873,19.9006,19.3281,19.7921,1926300.0],["2025-05-14",19.8612,20.0191,19.6341,19.8315,1536600.0],["2025-05-15",19.4762,19.7822,19.3873,19.6637,1848200.0],["2025-05-16",19.5946,19.6242,19.2689,19.4762,1799100.0],["2025-05-19",18.9826,19.1899,18.8642,19.0122,1243800.0],["2025-05-20",18.9135,19.2195,18.7852,19.1307,1061800.0],["2025-05-21",18.8444,19.1307,18.3903,18.5088,1320000.0],["2025-05-22",18.4693,18.6174,18.2324,18.4693,1207500.0],["2025-05-23",17.8277,18.1238,17.7388,18.035,1474200.0],["2025-05-27",18.4693,18.6667,18.2423,18.6569,2507700.0],["2025-05-28",18.6075,18.6963,18.1929,18.2423,1798500.0],["2025-05-29",18.6766,18.6766,18.1732,18.4792,1675100.0],["2025-05-30",18.2719,18.3607,17.5611,17.7882,3249200.0],["2025-06-02",17.7783,17.9165,17.6204,17.877,1756700.0],["2025-06-03",17.9165,18.6272,17.5809,18.6272,2576000.0],["2025-06-04",18.8543,19.0024,18.6075,18.8247,1287700.0],["2025-06-05",18.9863,19.0557,18.4905,18.669,1269500.0],["2025-06-06",18.9664,19.3531,18.907,19.0953,1531800.0],["2025-06-09",19.4523,19.9381,19.2639,19.7001,2468100.0],["2025-06-10",19.829,20.4933,19.7794,20.2752,1764600.0],["2025-06-11",20.4437,20.4734,19.8488,20.1463,1611600.0],["2025-06-12",20.0471,20.3446,20.0273,20.2157,1271300.0],["2025-06-13",19.7695,20.0769,19.6505,19.7199,1570000.0],["2025-06-16",19.8984,20.4239,19.8488,20.2752,1261900.0],["2025-06-17",20.1364,20.5726,20.0174,20.1463,1308100.0],["2025-06-18",20.2553,20.3644,19.9579,20.1859,1934000.0],["2025-06-20",20.404,20.5032,19.6208,19.9876,2423200.0],["2025-06-23",19.9282,20.3842,19.6704,20.0868,1645100.0],["2025-06-24",20.4239,21.0088,20.3247,20.7808,1851300.0],["2025-06-25",20.9493,21.0187,20.7114,20.8304,1700500.0],["2025-06-26",20.989,21.0485,20.7511,20.9989,1656200.0],["2025-06-27",21.0981,21.1278,20.8304,20.9692,2357300.0],["2025-06-30",21.0782,21.1179,20.7015,20.8105,1549800.0],["2025-07-01",20.6023,21.7227,20.5329,21.2964,1991100.0],["2025-07-02",21.3162,22.2085,21.2468,22.1093,1822000.0],["2025-07-03",22.1887,22.2581,21.8218,22.0399,824800.0],["2025-07-07",21.7921,21.9805,21.2369,21.2567,1545800.0],["2025-07-08",21.4748,22.2779,21.455,21.9111,1616500.0],["2025-07-09",21.9408,22.1887,21.574,21.8714,1179500.0],["2025-07-10",21.9805,22.0399,21.5938,21.7028,1319400.0],["2025-07-11",21.4352,21.8119,21.3261,21.6731,1286500.0],["2025-07-14",21.4451,21.4451,20.7808,21.1377,1405900.0],["2025-07-15",21.6632,21.7227,21.3261,21.3757,2259800.0],["2025-07-16",21.2864,21.2864,20.414,21.0485,2125000.0],["2025-07-17",20.989,21.5343,20.87,21.455,1430700.0],["2025-07-18",21.5938,21.6235,21.1774,21.3261,1094000.0],["2025-07-21",21.4451,21.8516,21.4451,21.7623,1737700.0],["2025-07-22",21.8317,21.9111,21.1675,21.3261,1627500.0],["2025-07-23",21.574,21.574,21.0386,21.336,1312400.0],["2025-07-24",21.2964,21.3162,20.8403,20.9593,1699000.0],["2025-07-25",20.8502,21.0386,20.7312,20.9791,1233500.0],["2025-07-28",21.3261,21.3459,20.6916,21.0485,4102000.0],["2025-07-29",24.3104,26.0851,24.1716,24.8656,9435100.0],["2025-07-30",25.0242,25.163,22.9818,23.7353,4966500.0],["2025-07-31",23.5866,23.6758,22.3374,22.3671,3300800.0],["2025-08-01",21.8417,22.1193,21.3856,21.564,2120400.0],["2025-08-04",21.802,22.1688,21.683,22.1589,2516400.0],["2025-08-05",22.2581,22.4266,21.7722,21.9805,1855000.0],["2025-08-06",22.2184,22.2382,21.8317,22.0201,2636900.0],["2025-08-07",23.1405,23.1603,22.2581,22.6745,3108000.0],["2025-08-08",22.7141,22.9719,22.4861,22.9322,2284900.0],["2025-08-11",23.1405,23.537,22.9124,22.9521,2370100.0],["2025-08-12",23.081,24.1716,22.8529,24.1517,2002400.0],["2025-08-13",24.1716,24.7565,24.1616,24.7466,1800000.0],["2025-08-14",24.4393,24.4789,23.9237,24.3104,1655400.0],["2025-08-15",24.0526,24.0625,23.4478,23.5569,1816000.0],["2025-08-18",23.5866,23.9435,23.5668,23.8444,1544700.0],["2025-08-19",23.894,24.1022,23.4181,23.537,1557400.0],["2025-08-20",23.4379,23.5271,22.5456,22.8034,1969100.0],["2025-08-21",22.6943,23.0314,22.615,23.0116,1369500.0],["2025-08-22",23.0314,24.3203,23.0215,23.884,2201700.0],["2025-08-25",23.8246,24.0724,23.6758,23.9435,1279300.0],["2025-08-26",23.9634,24.3203,23.9336,24.1517,1768500.0],["2025-08-27",24.2608,24.3996,24.0625,24.3699,1557700.0],["2025-08-28",24.3798,24.588,24.231,24.4492,1460100.0],["2025-08-29",24.3302,24.3996,23.7551,23.9832,1501000.0],["2025-09-02",23.2396,23.7353,23.1702,23.6957,1412000.0],["2025-09-03",23.7683,24.226,23.4897,23.6788,2376900.0],["2025-09-04",23.4997,24.216,23.2609,24.1663,1352200.0],["2025-09-05",24.4747,24.6936,24.0568,24.5145,2369600.0],["2025-09-08",24.5145,25.002,24.4747,24.7035,2371900.0],["2025-09-09",24.8627,25.2507,24.6538,24.7433,3273200.0],["2025-09-10",25.2408,25.2408,24.4747,24.6637,2847400.0],["2025-09-11",24.7731,25.2805,24.7334,25.2507,2527500.0],["2025-09-12",25.2109,25.4696,24.8428,25.3303,1630100.0],["2025-09-15",25.7382,25.8675,25.39,25.5492,1539300.0],["2025-09-16",27.7778,28.0762,26.3451,26.9022,3734600.0],["2025-09-17",26.7132,27.0515,26.0267,26.4844,2250400.0],["2025-09-18",27.738,29.0413,27.4096,29.0114,4287700.0],["2025-09-19",29.1607,29.2403,28.0961,28.1658,5206800.0],["2025-09-22",28.3449,29.8372,28.2752,29.3796,3021800.0],["2025-09-23",29.5188,30.1954,29.3,29.4293,2542700.0],["2025-09-24",29.2403,29.5586,28.8125,29.2104,1725400.0],["2025-09-25",28.6334,29.1905,28.1757,29.0114,1729800.0],["2025-09-26",29.0413,29.3199,28.6035,28.8821,1642600.0],["2025-09-29",29.1607,29.3,28.3548,28.3747,2412000.0],["2025-09-30",28.325,28.6632,27.8872,28.2553,2088600.0],["2025-10-01",28.0961,29.3995,28.0265,29.3199,2005900.0],["2025-10-02",30.0163,30.0163,29.1905,29.489,1395000.0],["2025-10-03",29.6084,29.887,29.0114,29.2303,2045400.0],["2025-10-06",30.2849,30.5138,29.9964,30.4143,2468900.0],["2025-10-07",33.3691,33.3691,29.1806,29.5984,5731200.0],["2025-10-08",29.6084,30.5337,29.5487,30.4541,2907600.0],["2025-10-09",30.464,30.7923,29.877,30.474,2209100.0],["2025-10-10",30.9316,31.2301,28.0464,28.116,5046100.0],["2025-10-13",29.8969,30.3645,29.5586,30.3048,2394900.0],["2025-10-14",29.2602,30.275,29.2403,29.7576,2393200.0],["2025-10-15",30.4143,31.1803,30.076,31.1206,2395700.0],["2025-10-16",32.7523,32.7523,30.9316,31.3395,3730000.0],["2025-10-17",30.8819,31.3296,30.4342,31.1306,1919100.0],["2025-10-20",31.9862,32.5832,31.7872,32.1155,2009300.0],["2025-10-21",31.9663,32.3245,31.5186,31.9862,2078000.0],["2025-10-22",31.5087,31.7574,30.1058,30.6132,2310600.0],["2025-10-23",30.3446,32.026,30.2849,31.8171,1613100.0],["2025-10-24",32.7821,33.1602,32.2548,32.6031,3169500.0],["2025-10-27",33.4288,33.6477,32.802,33.011,4820300.0],["2025-10-28",30.4541,32.812,29.3497,31.9962,9760000.0],["2025-10-29",32.1354,33.5781,32.1354,32.5235,4759300.0],["2025-10-30",32.2449,32.4737,31.5783,31.7574,2582500.0],["2025-10-31",31.9962,32.5832,31.7574,32.1155,2409800.0],["2025-11-03",33.7671,38.0253,33.6378,37.6472,10475800.0],["2025-11-04",35.4783,36.6125,35.0107,35.0704,5389300.0],["2025-11-05",35.5082,37.1,35.1998,36.3638,3113100.0],["2025-11-06",36.4732,36.523,34.2844,34.9709,3538500.0],["2025-11-07",33.976,34.6128,32.9712,34.6028,3550400.0],["2025-11-10",35.7171,36.0852,34.7222,35.0306,3665500.0],["2025-11-11",34.6128,34.6327,33.9462,34.0855,1647800.0],["2025-11-12",34.573,35.0804,34.1153,34.2944,2074700.0],["2025-11-13",33.5482,33.9263,31.2102,31.7872,3383700.0],["2025-11-14",30.3645,32.3245,30.2949,31.5186,3138100.0],["2025-11-17",30.9316,31.9166,30.4441,30.7326,2270100.0],["2025-11-18",30.2053,30.9316,29.6084,30.5336,3073500.0],["2025-11-19",30.9615,31.8171,30.474,31.2699,2333900.0],["2025-11-20",33.3194,33.6775,29.9864,30.0362,4138200.0],["2025-11-21",30.0959,32.2548,29.877,31.8867,3650800.0],["2025-11-24",32.2847,33.1801,32.1852,32.9712,3213400.0],["2025-11-25",32.8319,33.8069,32.2349,33.6278,2622400.0],["2025-11-26",33.8268,35.0903,33.7671,34.7421,2461600.0],["2025-11-28",35.1401,36.2444,35.1401,36.2046,1901600.0],["2025-12-01",35.6773,37.8263,35.5579,37.5477,3329600.0],["2025-12-02",38.2442,40.7215,37.7268,40.4429,5122400.0],["2025-12-03",40.6363,43.9363,40.2176,43.7967,5742900.0],["2025-12-04",43.2284,43.7768,42.4707,43.049,4590100.0],["2025-12-05",43.7668,43.8067,42.7698,43.0988,4110600.0],["2025-12-08",43.4278,45.0429,42.8795,44.5743,3638000.0],["2025-12-09",43.9263,44.5943,42.9991,44.4746,3421700.0],["2025-12-10",45.342,46.8275,45.0628,46.7078,5540500.0],["2025-12-11",46.1794,47.1365,45.4616,46.8973,2662300.0],["2025-12-12",46.0997,46.7477,43.6771,44.1755,4626200.0],["2025-12-15",44.7338,45.0928,43.4278,43.7768,2521100.0],["2025-12-16",43.5176,43.5176,39.0013,40.1578,5390900.0],["2025-12-17",40.8557,41.055,38.5527,38.7521,3795800.0],["2025-12-18",40.6563,40.8257,39.0212,39.1807,3146300.0],["2025-12-19",39.2804,40.6961,39.2605,40.2674,4884800.0],["2025-12-22",41.6732,41.6732,40.407,40.6662,2024400.0],["2025-12-23",40.3871,40.8656,40.3771,40.736,1554400.0],["2025-12-24",40.8955,40.8955,40.3472,40.6363,718400.0],["2025-12-26",40.7659,40.8158,39.769,40.4668,1661700.0],["2025-12-29",40.068,40.5566,39.739,39.9683,1670100.0],["2025-12-30",40.1677,41.0949,40.1079,40.2774,2398700.0],["2025-12-31",40.2874,40.427,39.3502,39.3602,1547100.0],["2026-01-02",40.9254,43.0789,40.9254,42.7898,4218800.0],["2026-01-05",45.7707,48.2631,45.3121,47.984,7952900.0],["2026-01-06",49.2202,52.909,49.0308,51.1344,8804000.0],["2026-01-07",49.8283,53.3676,49.7286,52.56,6625000.0],["2026-01-08",51.7325,52.1812,48.961,50.8452,4461900.0],["2026-01-09",51.3836,52.241,50.1673,52.1313,2860200.0],["2026-01-12",50.9051,52.5501,49.7286,51.4235,4675500.0],["2026-01-13",51.4235,52.1612,50.2471,51.7924,2439200.0],["2026-01-14",51.6927,51.7625,47.5254,48.5223,5650300.0],["2026-01-15",52.0715,54.0355,48.951,49.0507,5760600.0],["2026-01-16",49.3697,50.0178,46.6281,47.8544,3872800.0],["2026-01-20",46.4985,49.3797,46.339,48.9012,4458700.0],["2026-01-21",49.5392,53.8361,49.5392,53.2978,5093500.0],["2026-01-22",54.9727,55.0026,51.6827,52.2908,4508700.0],["2026-01-23",52.2908,52.6896,48.8513,49.5592,3108800.0],["2026-01-26",49.8583,51.2939,49.2102,50.2371,2331000.0],["2026-01-27",51.0945,51.3338,50.1474,50.586,2508100.0],["2026-01-28",51.8322,52.4005,50.3567,50.8054,2925400.0],["2026-01-29",51.0745,52.2211,48.2531,49.8483,3378700.0],["2026-01-30",48.5821,50.8353,47.645,48.1834,3383100.0],["2026-02-02",47.1066,49.28,47.1066,48.0537,2820800.0],["2026-02-03",49.1803,49.8383,45.2622,46.0997,4746100.0],["2026-02-04",45.99,47.5054,42.0121,43.7369,5640000.0],["2026-02-05",43.4876,45.1526,42.8895,44.1357,4595900.0],["2026-02-06",45.3221,49.28,45.3221,49.2102,4223900.0],["2026-02-09",48.4824,53.0585,47.8244,52.3606,8482800.0],["2026-02-10",54.1053,54.5839,49.4794,53.2978,8312100.0],["2026-02-11",54.1552,56.9168,53.3277,55.9996,5648400.0],["2026-02-12",55.6207,55.6207,49.4794,51.4335,6198600.0],["2026-02-13",47.7447,48.9909,46.9371,47.3359,12757900.0],["2026-02-17",46.7776,46.9471,44.1556,46.6979,6660400.0],["2026-02-18",47.3658,48.951,46.0,46.5982,5824500.0],["2026-02-19",45.1625,48.3329,45.1426,48.1933,5160200.0],["2026-02-20",47.5054,48.8015,47.2562,47.7945,3957000.0],["2026-02-23",47.4456,47.7646,45.7707,46.9272,3107600.0],["2026-02-24",47.8544,48.8613,47.2163,48.3827,4240800.0],["2026-02-25",49.3099,50.8652,49.1006,50.7854,5294200.0],["2026-02-26",50.4863,50.8851,46.8973,48.3728,4593800.0],["2026-02-27",46.7776,47.8145,45.9103,47.6749,4293800.0],["2026-03-02",46.2293,48.1235,46.2293,47.6649,2611700.0],["2026-03-03",45.9202,45.9202,43.7668,44.4547,4294000.0],["2026-03-04",44.9931,45.7607,44.2055,45.6311,3989400.0],["2026-03-05",45.023,45.6012,42.9094,44.4248,4055100.0],["2026-03-06",42.8695,43.7169,41.1747,41.4837,3743600.0],["2026-03-09",40.8158,43.0988,40.098,43.0889,5627400.0],["2026-03-10",42.7698,44.674,42.5405,43.8067,4072000.0],["2026-03-11",43.7469,45.1625,43.4577,43.7867,2464000.0],["2026-03-12",42.6121,43.2513,41.0938,41.2236,3957500.0],["2026-03-13",42.0227,43.591,42.0227,42.9417,2954400.0],["2026-03-16",44.44,45.339,44.3301,44.5798,3198500.0],["2026-03-17",44.7696,46.4477,44.4999,46.2879,3015400.0],["2026-03-18",46.238,48.1358,45.4888,46.8173,3522700.0],["2026-03-19",44.8995,48.6652,44.3501,48.0759,3388800.0],["2026-03-20",48.1958,48.5953,44.42,45.7585,5408800.0],["2026-03-23",46.6775,47.6963,45.4089,46.0682,4573300.0],["2026-03-24",45.4189,50.4033,45.2491,50.2035,3519800.0],["2026-03-25",50.5431,51.4421,49.2046,49.8739,2703200.0],["2026-03-26",48.2857,48.3856,44.8695,45.0893,3797000.0],["2026-03-27",44.8096,46.1181,44.1703,44.4,3324300.0],["2026-03-30",45.299,45.4888,40.6443,41.2036,2889200.0],["2026-03-31",42.4323,45.329,41.9528,44.9794,3439400.0],["2026-04-01",45.8284,47.4766,45.7585,46.4378,2611800.0],["2026-04-02",43.551,47.3867,43.4611,46.6475,1774100.0],["2026-04-06",48.2557,48.8251,46.7574,46.9771,1823300.0],["2026-04-07",46.5576,47.8362,45.8384,47.5665,1824400.0],["2026-04-08",51.8616,53.2301,51.0625,52.3611,3178900.0],["2026-04-09",52.1114,55.4576,51.9815,55.078,3760700.0],["2026-04-10",56.1368,58.8538,55.3277,57.8949,3904900.0],["2026-04-13",57.6052,60.432,57.2156,60.3721,3771800.0],["2026-04-14",62.0602,62.5296,60.6318,61.2511,3358500.0],["2026-04-15",60.392,60.8216,58.1346,59.6529,3479900.0],["2026-04-16",59.3632,64.7272,59.3233,62.8293,5219900.0],["2026-04-17",64.2677,69.292,62.9891,67.2943,6153000.0],["2026-04-20",67.6239,69.6117,66.9247,69.362,3991600.0],["2026-04-21",69.7515,72.8281,69.5617,70.1311,4161300.0],["2026-04-22",71.9191,72.888,70.4108,72.1688,3577700.0],["2026-04-23",72.2986,74.7359,71.4396,72.8281,3570300.0],["2026-04-24",77.6726,79.121,74.4962,78.0122,5317100.0],["2026-04-27",79.141,79.141,75.1255,75.535,6576100.0],["2026-04-28",65.9858,73.2176,64.9269,71.2798,7531200.0],["2026-04-29",72.898,72.9879,68.433,70.5306,3577900.0],["2026-04-30",68.3031,69.9613,66.3054,69.6716,10521100.0],["2026-05-01",68.9125,71.5895,68.5229,71.0101,10940700.0],["2026-05-04",72.4485,73.1477,69.302,70.8802,5723400.0],["2026-05-05",72.7382,77.4628,72.5084,76.6238,6148700.0],["2026-05-06",78.2619,78.8713,74.3364,77.1332,5292200.0],["2026-05-07",76.9035,77.0733,71.6694,72.1888,4569700.0],["2026-05-08",74.2964,76.6737,72.2387,76.5239,5324300.0],["2026-05-11",77.293,78.5516,76.0844,76.6038,3708600.0],["2026-05-12",74.5162,75.3153,70.0312,73.3674,3416700.0],["2026-05-13",75.2953,76.2842,72.9979,74.5261,3325600.0],["2026-05-14",74.2365,76.434,71.9191,72.009,4833400.0],["2026-05-15",69.3919,71.6893,68.403,70.2709,3138300.0],["2026-05-18",71.2099,71.7992,65.1567,65.9658,4091200.0],["2026-05-19",64.4874,66.8947,62.3798,65.4663,4169100.0],["2026-05-20",67.0845,68.8525,65.8259,68.413,3045500.0],["2026-05-21",68.1633,69.1921,64.877,65.8259,5068000.0],["2026-05-22",67.1844,67.584,64.4974,65.6761,5895300.0],["2026-05-26",71.9191,76.2142,69.322,73.3774,8622500.0],["2026-05-27",74.9057,74.9657,70.0112,72.1089,5473300.0],["2026-05-28",71.9191,72.4685,69.4818,70.5007,3825600.0],["2026-05-29",71.8192,73.0978,67.4941,69.4818,5169400.0],["2026-06-01",67.6439,73.5373,66.8847,72.6682,5275700.0],["2026-06-02",75.7348,78.3219,73.1177,74.656,6364200.0],["2026-06-03",78.33,79.5,73.79,75.2,4991500.0],["2026-06-04",71.27,75.76,69.7,73.82,6486700.0],["2026-06-05",70.3,70.84,64.32,64.95,5688700.0],["2026-06-08",68.4,69.23,66.77,68.29,4401100.0],["2026-06-09",70.3,75.79,65.2,70.91,7977200.0],["2026-06-10",69.51,76.78,69.02,69.61,5619200.0],["2026-06-11",71.48,76.3,69.47,76.15,5290600.0],["2026-06-12",76.34,83.3,75.23,82.78,7539300.0],["2026-06-15",87.51,88.64,82.61,85.44,6110100.0],["2026-06-16",86.2,96.68,86.18,86.55,14843400.0],["2026-06-17",91.0,94.19,86.04,86.43,8460100.0],["2026-06-18",91.79,93.0,89.02,90.46,5317600.0],["2026-06-22",94.12,96.29,89.91,93.55,7234400.0],["2026-06-23",85.34,88.07,83.6,86.72,6581200.0],["2026-06-24",87.49,87.66,80.22,82.76,4419300.0],["2026-06-25",88.29,88.34,80.32,85.62,6612600.0],["2026-06-26",81.69,81.73,77.36,78.72,6198900.0],["2026-06-29",78.27,82.7,74.75,82.34,6259400.0],["2026-06-30",83.16,87.24,82.8,86.23,4513500.0],["2026-07-01",82.12,83.47,79.5,79.99,4657000.0],["2026-07-02",79.5,80.27,68.4,69.65,6962100.0],["2026-07-06",72.46,73.24,69.65,69.88,5288686.3941],["2026-07-07",66.135,67.8,61.9,65.33,5195489.012161],["2026-07-08",64.52,67.68,63.57,66.91,4550707.414856],["2026-07-09",71.43,73.67,70.76,72.16,5663734.065382],["2026-07-10",70.115,71.615,69.6101,70.47,2450087.223487],["2026-07-13",67.34,68.14,65.43,66.06,3237842.10208],["2026-07-14",69.81,70.93,67.9813,70.2,5322797.348857],["2026-07-15",72,72.4,64.33,67.64,4167313.847463],["2026-07-16",65.12,66.5,62.2,63.02,4043178.156768],["2026-07-17",60.195,63.59,57.87,62.94,4197644.656408],["2026-07-20",64.33,65.2,61.95,62.56,4033495.293484],["2026-07-21",67.06,67.3891,64.7401,66.73,2423282.975565],["2026-07-22",64.28,68.32,64.26,66.97,3160267.702383],["2026-07-23",66.82,67.52,63.82,65.33,2881781.283057],["2026-07-24",71.1,71.5,63.05,64.96,9241155.699374],["2026-07-27",64.975,64.98,58.5465,60.71,11370744.381161],["2026-07-28",51.8,52.1,45.06,45.69,20043585.040564],["2026-07-29",46.12,48.35,42.66,42.73,12109576.632333],["2026-07-30",47.145,48.84,46.35,48.26,8584089.147777],["2026-07-31",50.92,52.3,49.2,49.87,6928139.352917]]}