{"t":"AMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-02-12",2.413,2.4542,2.3752,2.4443,27473400.0],["2001-02-13",2.3801,2.3801,2.2863,2.2962,27755400.0],["2001-02-14",2.1859,2.2188,2.0328,2.1382,54537000.0],["2001-02-15",2.1382,2.1908,2.097,2.1085,25462800.0],["2001-02-16",2.0279,2.3176,2.0015,2.1168,15314400.0],["2001-02-20",2.1118,2.1283,2.0707,2.0707,13223400.0],["2001-02-21",2.0641,2.0641,1.9801,2.0015,20430600.0],["2001-02-22",1.9653,2.018,1.9225,1.9801,11387400.0],["2001-02-23",1.9703,1.9999,1.8863,1.9225,14966400.0],["2001-02-26",1.8962,1.962,1.8962,1.9176,13698000.0],["2001-02-27",1.9061,1.9176,1.8863,1.9176,15691200.0],["2001-02-28",1.9127,1.9225,1.8649,1.8863,11302800.0],["2001-03-01",1.8699,1.8699,1.8073,1.8435,15931800.0],["2001-03-02",1.7382,1.8221,1.7382,1.8073,16018200.0],["2001-03-05",1.8073,1.8649,1.8073,1.8353,9621000.0],["2001-03-06",1.8468,1.8995,1.8452,1.8452,14812800.0],["2001-03-07",1.8781,1.8995,1.8649,1.8649,13666200.0],["2001-03-08",1.8913,1.8945,1.8649,1.888,12564000.0],["2001-03-09",1.8699,1.9587,1.8485,1.8485,19356600.0],["2001-03-12",1.8221,1.8485,1.7908,1.7908,9232200.0],["2001-03-13",1.7892,1.8073,1.7662,1.7662,14820600.0],["2001-03-14",1.6954,1.7283,1.6789,1.6806,38832000.0],["2001-03-15",1.697,1.7431,1.6658,1.6674,7678800.0],["2001-03-16",1.6756,1.7365,1.6559,1.7168,15991200.0],["2001-03-19",1.6904,1.8073,1.6904,1.7974,10650600.0],["2001-03-20",1.8534,1.8748,1.6855,1.7151,12019800.0],["2001-03-21",1.7135,1.7283,1.6658,1.6954,6743400.0],["2001-03-22",1.6608,1.6641,1.5489,1.5818,19406400.0],["2001-03-23",1.5818,1.6328,1.5374,1.5752,10917600.0],["2001-03-26",1.5818,1.5966,1.5489,1.5555,5634000.0],["2001-03-27",1.5538,1.5769,1.5489,1.567,12487800.0],["2001-03-28",1.5588,1.5588,1.5357,1.5407,6466200.0],["2001-03-29",1.5374,1.5374,1.4699,1.4847,7452000.0],["2001-03-30",1.4732,1.5588,1.4682,1.5439,5686200.0],["2001-04-02",1.5176,1.59,1.5176,1.5489,13591200.0],["2001-04-03",1.5374,1.5439,1.5061,1.5143,8204400.0],["2001-04-04",1.5143,1.5439,1.4962,1.4962,12697800.0],["2001-04-05",1.5374,1.6016,1.5258,1.59,9159000.0],["2001-04-06",1.5637,1.6246,1.5522,1.6114,7410600.0],["2001-04-09",1.6223,1.6486,1.6107,1.6286,12058200.0],["2001-04-10",1.6307,1.7161,1.6307,1.7034,10735800.0],["2001-04-11",1.7382,1.7529,1.7234,1.7297,9439800.0],["2001-04-12",1.6855,1.7276,1.6855,1.7255,1380000.0],["2001-04-16",1.7171,1.7466,1.7129,1.7297,7940400.0],["2001-04-17",1.7066,1.7645,1.7066,1.7392,7827600.0],["2001-04-18",1.8119,1.8435,1.7656,1.775,20953800.0],["2001-04-19",1.7487,1.7908,1.7424,1.775,13501800.0],["2001-04-20",1.7487,1.7592,1.6518,1.6697,18444600.0],["2001-04-23",1.6644,1.7118,1.6297,1.7118,9811200.0],["2001-04-24",1.6908,1.7908,1.6908,1.7329,11821200.0],["2001-04-25",1.7434,1.7698,1.7403,1.7592,7629600.0],["2001-04-26",1.9067,1.9067,1.8224,1.8498,25485000.0],["2001-04-27",1.9015,1.9015,1.8762,1.8909,12541200.0],["2001-04-30",1.8909,1.9489,1.8909,1.9383,12829800.0],["2001-05-01",1.9805,1.9805,1.9331,1.9752,6694200.0],["2001-05-02",1.9647,2.0595,1.9647,2.0553,22631400.0],["2001-05-03",2.0563,2.0837,2.0447,2.0763,12180600.0],["2001-05-04",2.0658,2.0763,2.0437,2.0595,6849600.0],["2001-05-07",2.0647,2.0911,2.0647,2.0858,9095400.0],["2001-05-08",2.0974,2.1006,2.03,2.0342,4704000.0],["2001-05-09",2.0268,2.0647,1.9963,2.0595,10741200.0],["2001-05-10",2.0753,2.1121,2.0753,2.1069,8575800.0],["2001-05-11",2.1174,2.1174,2.0542,2.0963,6382200.0],["2001-05-14",2.0963,2.1058,2.0658,2.0816,4762800.0],["2001-05-15",2.0858,2.0858,2.0616,2.0637,4675800.0],["2001-05-16",2.0574,2.1111,2.0015,2.1016,9043200.0],["2001-05-17",2.1859,2.1859,2.1279,2.149,21994800.0],["2001-05-18",2.2017,2.3176,2.1912,2.2491,18707400.0],["2001-05-21",2.3176,2.3176,2.2596,2.3028,8032200.0],["2001-05-22",2.3176,2.3428,2.3007,2.3334,8127600.0],["2001-05-23",2.3386,2.4229,2.3123,2.3492,12334800.0],["2001-05-24",2.4103,2.4103,2.2596,2.2712,8681400.0],["2001-05-25",2.2975,2.2975,2.2122,2.2438,3693600.0],["2001-05-29",2.2565,2.2596,2.1922,2.2017,7952400.0],["2001-05-30",2.1964,2.1964,2.1353,2.149,5617200.0],["2001-05-31",2.149,2.1754,2.1227,2.148,7425000.0],["2001-06-01",2.2228,2.2228,2.1248,2.149,5868000.0],["2001-06-04",2.1701,2.1869,2.1343,2.1754,7663200.0],["2001-06-05",2.1606,2.2259,2.1606,2.2017,3662400.0],["2001-06-06",2.2228,2.3492,2.2228,2.3492,8443800.0],["2001-06-07",2.3281,2.3671,2.3176,2.3281,5982600.0],["2001-06-08",2.3176,2.3176,2.2807,2.2997,5189400.0],["2001-06-11",2.286,2.2933,2.2491,2.2702,4507200.0],["2001-06-12",2.2649,2.286,2.2175,2.2702,5470800.0],["2001-06-13",2.2438,2.3123,2.2438,2.2807,5762400.0],["2001-06-14",2.2702,2.2912,2.2459,2.2649,4351800.0],["2001-06-15",2.2596,2.2649,2.2301,2.2428,5019000.0],["2001-06-18",2.1385,2.2164,2.1279,2.149,9595800.0],["2001-06-19",2.1859,2.1859,2.0542,2.0858,16527600.0],["2001-06-20",2.0753,2.1058,2.0542,2.0963,16758000.0],["2001-06-21",2.0974,2.1385,2.09,2.1227,10909200.0],["2001-06-22",2.1279,2.1574,2.1069,2.11,6387600.0],["2001-06-25",2.1218,2.1398,2.1071,2.1356,3471600.0],["2001-06-26",2.0828,2.164,2.0754,2.1493,6461400.0],["2001-06-27",2.1408,2.1872,2.1408,2.1651,5886000.0],["2001-06-28",2.1777,2.1988,2.1746,2.1872,4761600.0],["2001-06-29",2.183,2.2252,2.1777,2.1999,6266400.0],["2001-07-02",2.1936,2.2779,2.1936,2.2779,11831400.0],["2001-07-03",2.2832,2.2832,2.2568,2.2832,5413200.0],["2001-07-05",2.2779,2.2779,2.2147,2.2147,8409000.0],["2001-07-06",2.2147,2.2305,2.1514,2.1577,10686000.0],["2001-07-09",2.1503,2.1725,2.1303,2.163,3871200.0],["2001-07-10",2.164,2.2147,2.1472,2.1672,13218000.0],["2001-07-11",2.1556,2.1556,2.0828,2.1124,13396800.0],["2001-07-12",2.1039,2.1092,2.0354,2.0459,13850400.0],["2001-07-13",2.0565,2.067,2.0016,2.0122,14840400.0],["2001-07-16",2.0016,2.0037,1.9879,1.9964,13126200.0],["2001-07-17",1.9805,2.0037,1.9784,1.9879,17303400.0],["2001-07-18",1.989,1.99,1.9521,1.9531,7086000.0],["2001-07-19",1.9542,1.9774,1.9542,1.9721,18580800.0],["2001-07-20",1.9721,1.9932,1.9668,1.9826,14010600.0],["2001-07-23",1.9985,2.0227,1.9932,2.0048,11112600.0],["2001-07-24",1.9985,2.0301,1.9784,1.9879,16327200.0],["2001-07-25",2.009,2.0143,1.9932,2.0016,13821600.0],["2001-07-26",2.0101,2.067,2.0101,2.0449,8937000.0],["2001-07-27",2.0406,2.0596,2.0354,2.047,4638000.0],["2001-07-30",2.0522,2.0923,2.0522,2.0818,5808600.0],["2001-07-31",2.067,2.0934,2.0575,2.0818,9180600.0],["2001-08-01",2.0986,2.0997,2.0691,2.0786,7738800.0],["2001-08-02",2.1029,2.145,2.0965,2.1408,9169800.0],["2001-08-03",2.145,2.1514,2.1356,2.1493,4990200.0],["2001-08-06",2.1461,2.1588,2.105,2.1102,5851200.0],["2001-08-07",2.1113,2.1345,2.0881,2.1113,6138000.0],["2001-08-08",2.1071,2.124,2.0881,2.106,8265000.0],["2001-08-09",2.105,2.105,2.0712,2.0765,8435400.0],["2001-08-10",2.0617,2.1018,2.0544,2.0986,5025000.0],["2001-08-13",2.1145,2.1166,2.0691,2.0881,3654000.0],["2001-08-14",2.0881,2.1145,2.0881,2.0986,2631000.0],["2001-08-15",2.0934,2.0997,2.0037,2.0259,16517400.0],["2001-08-16",2.0037,2.0037,1.8455,1.9078,44946000.0],["2001-08-17",1.893,1.893,1.8192,1.8455,13771200.0],["2001-08-20",1.8487,1.8709,1.8297,1.8508,7010400.0],["2001-08-21",1.8508,1.912,1.8508,1.8666,6585000.0],["2001-08-22",1.873,1.8983,1.8561,1.8677,8607600.0],["2001-08-23",1.8677,1.8888,1.8508,1.854,3030600.0],["2001-08-24",1.855,1.9141,1.8413,1.912,7047600.0],["2001-08-27",1.9088,1.9246,1.8983,1.9173,3228000.0],["2001-08-28",1.9088,1.9088,1.8593,1.8593,3771000.0],["2001-08-29",1.8603,1.8761,1.8455,1.8455,7554000.0],["2001-08-30",1.8403,1.8561,1.7823,1.7886,4765800.0],["2001-08-31",1.7823,1.7918,1.7759,1.7759,6226200.0],["2001-09-04",1.7759,1.7875,1.7032,1.7032,10156200.0],["2001-09-05",1.6874,1.6926,1.5819,1.5819,16867800.0],["2001-09-06",1.5861,1.6072,1.5039,1.5039,32953800.0],["2001-09-07",1.4743,1.5292,1.4596,1.5028,26128800.0],["2001-09-10",1.4954,1.545,1.4817,1.4975,15168600.0],["2001-09-17",1.3182,1.371,1.2919,1.3077,16731600.0],["2001-09-18",1.3088,1.3383,1.2655,1.2961,10669800.0],["2001-09-19",1.2972,1.371,1.2392,1.3172,14089800.0],["2001-09-20",1.2813,1.3362,1.2813,1.3225,12817800.0],["2001-09-21",1.2708,1.3815,1.2666,1.3699,13004400.0],["2001-09-24",1.4948,1.5212,1.4367,1.4937,20749800.0],["2001-09-25",1.4367,1.4948,1.4314,1.4631,7891800.0],["2001-09-26",1.4631,1.4789,1.4367,1.4367,6024000.0],["2001-09-27",1.4314,1.5032,1.4103,1.5032,5373000.0],["2001-09-28",1.5054,1.5782,1.5054,1.5666,12745800.0],["2001-10-01",1.5635,1.6057,1.5476,1.574,4893600.0],["2001-10-02",1.574,1.6004,1.5656,1.5856,15644400.0],["2001-10-03",1.5856,1.5856,1.5423,1.5561,7733400.0],["2001-10-04",1.5423,1.5793,1.5381,1.5613,33027000.0],["2001-10-05",1.5582,1.5582,1.4884,1.5106,8870400.0],["2001-10-08",1.5001,1.5001,1.4525,1.48,4209600.0],["2001-10-09",1.5106,1.5571,1.5011,1.5529,4776600.0],["2001-10-10",1.5318,1.6163,1.5318,1.611,6839400.0],["2001-10-11",1.6332,1.6649,1.5951,1.6332,7276200.0],["2001-10-12",1.6363,1.6363,1.574,1.6163,12018600.0],["2001-10-15",1.6163,1.6163,1.537,1.537,4959000.0],["2001-10-16",1.5423,1.5476,1.5106,1.536,6514800.0],["2001-10-17",1.5455,1.5835,1.5106,1.5191,5374200.0],["2001-10-18",1.5085,1.5106,1.4694,1.4927,6371400.0],["2001-10-19",1.4895,1.5022,1.4684,1.4969,5485800.0],["2001-10-22",1.4863,1.5159,1.4789,1.4948,3808200.0],["2001-10-23",1.5054,1.537,1.4948,1.5054,4462800.0],["2001-10-24",1.5899,1.6268,1.5846,1.6099,20349600.0],["2001-10-25",1.5888,1.6268,1.5751,1.6057,5386800.0],["2001-10-26",1.5846,1.6163,1.5825,1.5825,5023800.0],["2001-10-29",1.574,1.574,1.5254,1.537,3759000.0],["2001-10-30",1.5054,1.5423,1.4853,1.5349,8106000.0],["2001-10-31",1.5687,1.593,1.5613,1.5846,3757800.0],["2001-11-01",1.6374,1.6374,1.5846,1.6057,22172400.0],["2001-11-02",1.6057,1.6163,1.5951,1.6057,5730600.0],["2001-11-05",1.648,1.6522,1.6268,1.6385,11826600.0],["2001-11-06",1.6131,1.6585,1.6131,1.6395,24949200.0],["2001-11-07",1.6458,1.6628,1.6268,1.6332,9574200.0],["2001-11-08",1.6374,1.6385,1.6163,1.6268,9835800.0],["2001-11-09",1.6004,1.6321,1.5846,1.6321,12717600.0],["2001-11-12",1.6057,1.6078,1.5814,1.6015,6303000.0],["2001-11-13",1.6374,1.6585,1.6258,1.6575,10927800.0],["2001-11-14",1.6744,1.7483,1.6744,1.7473,23119200.0],["2001-11-15",1.7325,1.7747,1.7177,1.7525,14098800.0],["2001-11-16",1.7536,1.7642,1.7325,1.743,5515200.0],["2001-11-19",1.743,1.7599,1.7113,1.7198,4028400.0],["2001-11-20",1.6944,1.7061,1.6585,1.6691,8923200.0],["2001-11-21",1.6691,1.6892,1.6543,1.6691,11541600.0],["2001-11-23",1.6744,1.7251,1.6691,1.7029,3026400.0],["2001-11-26",1.6902,1.7473,1.6902,1.7399,13024200.0],["2001-11-27",1.7166,1.7906,1.7166,1.7652,9788400.0],["2001-11-28",1.7621,1.8011,1.743,1.7853,10617600.0],["2001-11-29",1.78,1.8223,1.7652,1.8001,8858400.0],["2001-11-30",1.78,1.8434,1.7694,1.8328,6388800.0],["2001-12-03",1.8275,1.854,1.7906,1.8487,6936600.0],["2001-12-04",1.8487,1.8793,1.8487,1.874,7494000.0],["2001-12-05",1.8952,1.9702,1.8952,1.9543,14805000.0],["2001-12-06",1.9543,1.986,1.9427,1.9543,8773800.0],["2001-12-07",1.9564,2.0071,1.9554,1.9881,9980400.0],["2001-12-10",1.9723,1.9976,1.9543,1.9955,6015000.0],["2001-12-11",1.9945,2.0441,1.9945,2.0156,7527600.0],["2001-12-12",2.0124,2.0124,1.9754,1.9839,4419000.0],["2001-12-13",1.9596,1.9649,1.9184,1.9205,11157600.0],["2001-12-14",1.9279,1.9744,1.9258,1.9649,6679800.0],["2001-12-17",1.9649,2.0335,1.9607,2.0283,4309200.0],["2001-12-18",2.0293,2.0557,2.0082,2.0219,6181200.0],["2001-12-19",2.0177,2.0304,2.0029,2.0092,4247400.0],["2001-12-20",2.005,2.0177,1.986,2.0092,5479800.0],["2001-12-21",1.9936,2.0549,1.9936,2.0549,8716200.0],["2001-12-24",2.0412,2.0518,2.0359,2.038,816000.0],["2001-12-26",2.038,2.0782,2.0359,2.0623,1665600.0],["2001-12-27",2.0518,2.0761,2.0496,2.0645,2136000.0],["2001-12-28",2.0539,2.093,2.0539,2.0729,1598400.0],["2001-12-31",2.0676,2.0888,2.0549,2.0602,3736800.0],["2002-01-02",2.0465,2.0697,2.0422,2.0549,3856800.0],["2002-01-03",2.0708,2.1311,2.0602,2.1173,7943400.0],["2002-01-04",2.1247,2.1247,2.0941,2.1205,5624400.0],["2002-01-07",2.1311,2.1311,2.0719,2.1089,2506200.0],["2002-01-08",2.0994,2.1195,2.0824,2.1142,2897400.0],["2002-01-09",2.1205,2.1417,2.0613,2.0655,7212600.0],["2002-01-10",2.02,2.0243,1.9259,1.946,19242600.0],["2002-01-11",1.9513,1.9767,1.946,1.9693,6459600.0],["2002-01-14",1.9196,1.9566,1.9196,1.9471,6553800.0],["2002-01-15",1.9566,2.1068,1.9566,2.0729,10851600.0],["2002-01-16",2.0475,2.1099,2.0348,2.1025,10047000.0],["2002-01-17",2.1025,2.1205,2.0941,2.1142,6693600.0],["2002-01-18",2.0994,2.0994,2.0571,2.0655,7000200.0],["2002-01-22",2.0655,2.0655,1.9788,1.9904,5376000.0],["2002-01-23",1.964,2.0835,1.964,2.0697,10774200.0],["2002-01-24",2.1417,2.1522,2.0729,2.0824,9610200.0],["2002-01-25",2.0676,2.1184,2.037,2.1184,8721000.0],["2002-01-28",2.1417,2.1522,2.1057,2.1205,8265600.0],["2002-01-29",2.1311,2.1311,2.0465,2.0581,8688000.0],["2002-01-30",2.0518,2.0655,2.0253,2.0296,12111600.0],["2002-01-31",2.0571,2.1142,2.0507,2.0941,9353400.0],["2002-02-01",2.1046,2.1046,1.9904,2.0063,25137600.0],["2002-02-04",2.0063,2.0063,1.9397,1.9471,14099400.0],["2002-02-05",1.9513,1.9513,1.7979,1.7979,13942800.0],["2002-02-06",1.8138,1.9777,1.8138,1.9449,18645000.0],["2002-02-07",1.9566,2.0359,1.9196,1.9449,8106000.0],["2002-02-08",1.9513,1.9883,1.9249,1.9566,4744200.0],["2002-02-11",1.9724,1.9978,1.9037,1.9164,9580800.0],["2002-02-12",1.891,1.9449,1.872,1.9037,10866000.0],["2002-02-13",1.9037,1.9661,1.8878,1.946,6130200.0],["2002-02-14",1.9323,1.9989,1.9323,1.983,8589000.0],["2002-02-15",1.9883,1.9936,1.9513,1.9777,6950400.0],["2002-02-19",1.9587,1.9598,1.8836,1.8984,12826200.0],["2002-02-20",1.8984,1.9143,1.8751,1.9026,12556800.0],["2002-02-21",1.8825,1.9407,1.8508,1.8984,11580600.0],["2002-02-22",1.9058,1.9058,1.8836,1.8921,5812200.0],["2002-02-25",1.8889,1.9397,1.8889,1.928,3178200.0],["2002-02-26",1.928,1.9502,1.8984,1.9481,4483200.0],["2002-02-27",1.9746,1.983,1.946,1.9714,4710000.0],["2002-02-28",1.9587,1.9989,1.9037,1.9143,6365400.0],["2002-03-01",1.9132,1.9566,1.9132,1.9513,9873600.0],["2002-03-04",1.9672,2.0306,1.9672,2.0285,10848600.0],["2002-03-05",2.0359,2.092,2.0348,2.0465,15780000.0],["2002-03-06",2.0623,2.129,2.0528,2.0983,16089000.0],["2002-03-07",2.0994,2.1258,2.0147,2.0158,5499600.0],["2002-03-08",2.0412,2.0845,2.0391,2.0623,5960400.0],["2002-03-11",2.0687,2.1374,2.0412,2.1205,8307000.0],["2002-03-12",2.1078,2.1469,2.074,2.1469,8189400.0],["2002-03-13",2.1205,2.1491,2.0824,2.0835,10300200.0],["2002-03-14",2.0602,2.1142,2.0465,2.0507,9907800.0],["2002-03-15",2.0528,2.0888,2.0359,2.0877,8041200.0],["2002-03-18",2.0835,2.1258,2.0729,2.1089,8926200.0],["2002-03-19",2.1046,2.1618,2.1046,2.148,5028600.0],["2002-03-20",2.1311,2.166,2.1152,2.1448,4740000.0],["2002-03-21",2.1364,2.1565,2.1279,2.1565,1776000.0],["2002-03-22",2.1469,2.1628,2.1321,2.1427,4258200.0],["2002-03-25",2.1313,2.1408,2.109,2.1143,2748600.0],["2002-03-26",2.0911,2.1366,2.0836,2.0858,5184600.0],["2002-03-27",2.0699,2.108,2.0699,2.0879,4134000.0],["2002-03-28",2.0879,2.1122,2.0879,2.1027,2919000.0],["2002-04-01",2.1038,2.1154,2.0646,2.0699,11698800.0],["2002-04-02",2.054,2.0858,2.0381,2.054,7482000.0],["2002-04-03",2.054,2.054,2.0148,2.0169,4694400.0],["2002-04-04",2.0063,2.0741,2.0063,2.0635,8155200.0],["2002-04-05",2.0805,2.109,2.0741,2.0953,7022400.0],["2002-04-08",2.0328,2.0699,2.0328,2.054,3393000.0],["2002-04-09",2.0614,2.0614,2.0222,2.0328,4824000.0],["2002-04-10",2.0349,2.0699,2.0265,2.0582,8299800.0],["2002-04-11",2.0752,2.1175,1.9852,2.0,11389200.0],["2002-04-12",2.0095,2.018,1.9555,1.9587,13005600.0],["2002-04-15",1.9058,1.9587,1.9058,1.9322,8946000.0],["2002-04-16",1.9799,2.0095,1.9693,1.9905,11094000.0],["2002-04-17",2.0063,2.0371,1.9958,2.0243,8415600.0],["2002-04-18",2.0381,2.0699,1.9915,2.0699,8145000.0],["2002-04-19",2.054,2.054,2.0254,2.0434,7188000.0],["2002-04-22",2.0169,2.0286,1.9926,2.0127,5840400.0],["2002-04-23",2.0032,2.0116,1.9587,1.9693,6187800.0],["2002-04-24",1.9958,2.0275,1.9905,2.0275,7099200.0],["2002-04-25",2.0032,2.0286,1.9947,2.018,5083800.0],["2002-04-26",2.018,2.0339,2.0116,2.0265,6156600.0],["2002-04-29",2.0138,2.018,1.9725,1.982,6514800.0],["2002-04-30",1.9926,1.9936,1.9661,1.9746,3700200.0],["2002-05-01",1.964,1.9905,1.9089,1.9248,3751200.0],["2002-05-02",1.9301,1.9513,1.9058,1.9079,9413400.0],["2002-05-03",1.9142,1.9852,1.8931,1.9852,5616600.0],["2002-05-06",1.9587,1.9905,1.9534,1.9545,2201400.0],["2002-05-07",1.9905,1.9905,1.9174,1.9174,5085600.0],["2002-05-08",1.9375,1.9989,1.9375,1.9873,7698600.0],["2002-05-09",1.9725,1.9799,1.9576,1.9693,7174800.0],["2002-05-10",1.9852,1.9852,1.9534,1.9587,14033400.0],["2002-05-13",1.9587,1.9756,1.9566,1.9587,7642200.0],["2002-05-14",1.9693,1.9852,1.9629,1.9629,7405800.0],["2002-05-15",1.9629,2.0106,1.9375,1.9905,5809200.0],["2002-05-16",1.9894,2.0423,1.9894,2.0286,4983000.0],["2002-05-17",2.0328,2.0805,2.0328,2.0434,6835800.0],["2002-05-20",2.0434,2.0434,1.9862,2.0011,4035000.0],["2002-05-21",2.0,2.0243,1.946,1.9788,5000400.0],["2002-05-22",1.9481,1.9905,1.9375,1.9905,3472200.0],["2002-05-23",1.9947,2.0116,1.9746,1.9926,3267600.0],["2002-05-24",1.9852,2.0265,1.9799,1.9809,3844200.0],["2002-05-28",1.9809,1.9905,1.9428,1.9481,5083200.0],["2002-05-29",1.9375,1.9534,1.8835,1.9015,9162000.0],["2002-05-30",1.874,1.8846,1.8317,1.838,13239000.0],["2002-05-31",1.838,1.8687,1.8264,1.8518,6402000.0],["2002-06-03",1.8528,1.8761,1.7798,1.8041,5886600.0],["2002-06-04",1.7893,1.8041,1.7575,1.802,5062800.0],["2002-06-05",1.7978,1.8158,1.7607,1.7798,4926600.0],["2002-06-06",1.694,1.7152,1.6675,1.6718,14125200.0],["2002-06-07",1.6188,1.657,1.6146,1.6464,8810400.0],["2002-06-10",1.6305,1.6517,1.6093,1.6093,9247800.0],["2002-06-11",1.6051,1.6464,1.5934,1.6019,15408000.0],["2002-06-12",1.6093,1.6093,1.5458,1.5776,4750200.0],["2002-06-13",1.5881,1.5881,1.5479,1.5723,3997800.0],["2002-06-14",1.4981,1.5754,1.4981,1.5744,6721200.0],["2002-06-17",1.5754,1.6061,1.5723,1.5754,7322400.0],["2002-06-18",1.5765,1.6157,1.5373,1.5881,11091000.0],["2002-06-19",1.5881,1.6093,1.5574,1.568,12126600.0],["2002-06-20",1.568,1.5776,1.5087,1.514,5112000.0],["2002-06-21",1.514,1.5288,1.4664,1.4823,7770000.0],["2002-06-24",1.4338,1.4635,1.3787,1.3946,15949200.0],["2002-06-25",1.3967,1.4423,1.3787,1.3787,49333800.0],["2002-06-26",1.3044,1.3256,1.2408,1.2609,20127600.0],["2002-06-27",1.2991,1.4455,1.2991,1.4317,18566400.0],["2002-06-28",1.4296,1.4688,1.4136,1.4211,8633400.0],["2002-07-01",1.4264,1.4359,1.4041,1.4105,9533400.0],["2002-07-02",1.3999,1.3999,1.35,1.3787,15658200.0],["2002-07-03",1.3787,1.4306,1.3468,1.4158,6746400.0],["2002-07-05",1.4582,1.5091,1.4582,1.4762,6012600.0],["2002-07-08",1.4656,1.5112,1.4656,1.4847,5120400.0],["2002-07-09",1.4953,1.5112,1.4635,1.49,6972000.0],["2002-07-10",1.4794,1.4911,1.4423,1.4465,4368600.0],["2002-07-11",1.4359,1.4836,1.4158,1.4741,4164000.0],["2002-07-12",1.4773,1.5239,1.4582,1.4953,2761800.0],["2002-07-15",1.4953,1.5398,1.4561,1.5398,4675800.0],["2002-07-16",1.5271,1.5642,1.5091,1.5271,6187200.0],["2002-07-17",1.5801,1.5801,1.5112,1.5144,11911800.0],["2002-07-18",1.4932,1.5314,1.4932,1.5218,11182800.0],["2002-07-19",1.4836,1.5006,1.4783,1.4847,5492400.0],["2002-07-22",1.4529,1.49,1.3787,1.402,7443600.0],["2002-07-23",1.402,1.4073,1.3521,1.3787,5533800.0],["2002-07-24",1.3044,1.4168,1.2853,1.4105,12662400.0],["2002-07-25",1.368,1.4211,1.332,1.3893,5019000.0],["2002-07-26",1.3903,1.4243,1.3617,1.4083,3930600.0],["2002-07-29",1.4211,1.4497,1.3977,1.4296,10518600.0],["2002-07-30",1.3787,1.4105,1.3755,1.3893,8248800.0],["2002-07-31",1.3787,1.3787,1.3309,1.3309,5914800.0],["2002-08-01",1.3362,1.3415,1.2673,1.2726,7786200.0],["2002-08-02",1.2832,1.2832,1.2461,1.2578,15612000.0],["2002-08-05",1.2472,1.2599,1.2238,1.2238,7296000.0],["2002-08-06",1.2344,1.3044,1.2344,1.2768,10821000.0],["2002-08-07",1.3203,1.3203,1.2673,1.3087,10229400.0],["2002-08-08",1.315,1.4603,1.315,1.4423,21817800.0],["2002-08-09",1.4423,1.4423,1.4052,1.4115,12873600.0],["2002-08-12",1.4009,1.4783,1.3808,1.4306,13801200.0],["2002-08-13",1.3893,1.4306,1.367,1.367,8753400.0],["2002-08-14",1.367,1.4412,1.367,1.4274,6107400.0],["2002-08-15",1.4688,1.49,1.4444,1.49,6540600.0],["2002-08-16",1.4889,1.5324,1.4762,1.4942,8283600.0],["2002-08-19",1.4953,1.5356,1.4847,1.4985,5983200.0],["2002-08-20",1.4985,1.4985,1.4646,1.4783,2362200.0],["2002-08-21",1.4847,1.4953,1.4561,1.4815,6340200.0],["2002-08-22",1.4868,1.4932,1.4582,1.4815,3550200.0],["2002-08-23",1.4815,1.4815,1.4423,1.4518,2502000.0],["2002-08-26",1.4486,1.4889,1.4338,1.4847,4798800.0],["2002-08-27",1.4953,1.5059,1.4529,1.4635,4020600.0],["2002-08-28",1.4317,1.4688,1.4264,1.4656,3645600.0],["2002-08-29",1.4529,1.4995,1.42,1.4847,8000400.0],["2002-08-30",1.4688,1.5038,1.4624,1.4688,2353200.0],["2002-09-03",1.4423,1.4529,1.4285,1.4391,6254400.0],["2002-09-04",1.4349,1.4518,1.4211,1.4423,3400800.0],["2002-09-05",1.4317,1.4476,1.4105,1.4285,5301600.0],["2002-09-06",1.4327,1.4773,1.4327,1.4699,3580200.0],["2002-09-09",1.472,1.5049,1.4646,1.4752,7125600.0],["2002-09-10",1.4762,1.4953,1.4741,1.4911,10053000.0],["2002-09-11",1.5133,1.5197,1.4953,1.5027,4050600.0],["2002-09-12",1.4921,1.5017,1.4858,1.4985,10545600.0],["2002-09-13",1.49,1.5038,1.4847,1.4974,4212600.0],["2002-09-16",1.4868,1.5218,1.4783,1.5218,4525200.0],["2002-09-17",1.5208,1.5208,1.4646,1.4858,8858400.0],["2002-09-18",1.4635,1.472,1.4327,1.4412,7405200.0],["2002-09-19",1.3946,1.42,1.3256,1.332,10826400.0],["2002-09-20",1.332,1.3946,1.332,1.3893,8957400.0],["2002-09-23",1.3544,1.3842,1.3353,1.3842,5242200.0],["2002-09-24",1.3491,1.3905,1.3491,1.3725,11433000.0],["2002-09-25",1.3757,1.4065,1.3555,1.3937,10756200.0],["2002-09-26",1.398,1.4288,1.398,1.4182,11203800.0],["2002-09-27",1.381,1.3905,1.3034,1.313,12502800.0],["2002-09-30",1.2907,1.3077,1.2641,1.2832,10716600.0],["2002-10-01",1.2939,1.3757,1.2769,1.3682,8109000.0],["2002-10-02",1.3385,1.3884,1.3268,1.3332,4633800.0],["2002-10-03",1.3279,1.3703,1.3279,1.3672,4134600.0],["2002-10-04",1.3703,1.3863,1.3332,1.3544,4037400.0],["2002-10-07",1.3746,1.3767,1.3385,1.3502,4962000.0],["2002-10-08",1.3916,1.3916,1.3183,1.3279,6837000.0],["2002-10-09",1.296,1.3055,1.2429,1.262,7927800.0],["2002-10-10",1.2567,1.2896,1.2492,1.2779,10604400.0],["2002-10-11",1.296,1.3502,1.296,1.3449,7626000.0],["2002-10-14",1.3172,1.3587,1.3119,1.3587,2712000.0],["2002-10-15",1.4075,1.4288,1.3884,1.415,5792400.0],["2002-10-16",1.4075,1.4075,1.3714,1.3757,4720200.0],["2002-10-17",1.4235,1.4468,1.4086,1.4468,10048200.0],["2002-10-18",1.4362,1.45,1.416,1.4373,2877000.0],["2002-10-21",1.466,1.4925,1.4288,1.4861,5994000.0],["2002-10-22",1.4798,1.483,1.4341,1.4596,4403400.0],["2002-10-23",1.449,1.4723,1.4394,1.4405,7501200.0],["2002-10-24",1.4458,1.4723,1.4341,1.45,9673800.0],["2002-10-25",1.45,1.4606,1.4235,1.4606,4366800.0],["2002-10-28",1.4606,1.4606,1.4203,1.4351,3590400.0],["2002-10-29",1.4245,1.4266,1.398,1.4171,2875800.0],["2002-10-30",1.4171,1.4458,1.4075,1.4373,2027400.0],["2002-10-31",1.4479,1.4606,1.4235,1.4277,4248000.0],["2002-11-01",1.4288,1.4713,1.4256,1.4436,4000800.0],["2002-11-04",1.4543,1.4861,1.4447,1.4723,9373800.0],["2002-11-05",1.4606,1.4617,1.4447,1.45,5308800.0],["2002-11-06",1.4468,1.4787,1.416,1.4787,4080000.0],["2002-11-07",1.4681,1.4681,1.4267,1.4436,7872600.0],["2002-11-08",1.4341,1.4606,1.3905,1.4309,5694000.0],["2002-11-11",1.4235,1.4235,1.399,1.4182,3695400.0],["2002-11-12",1.4213,1.4415,1.4075,1.4341,2561400.0],["2002-11-13",1.433,1.4341,1.3916,1.4182,5668200.0],["2002-11-14",1.4288,1.4606,1.4086,1.4447,3823800.0],["2002-11-15",1.4447,1.4553,1.4012,1.4043,4068600.0],["2002-11-18",1.4086,1.4351,1.3884,1.4182,3925200.0],["2002-11-19",1.4075,1.4075,1.3565,1.3735,5911200.0],["2002-11-20",1.365,1.466,1.3565,1.4447,5903400.0],["2002-11-21",1.4553,1.5138,1.4415,1.501,20467200.0],["2002-11-22",1.4968,1.5053,1.466,1.4872,7938600.0],["2002-11-25",1.4819,1.5031,1.4819,1.501,5751600.0],["2002-11-26",1.4936,1.5499,1.4872,1.5435,16620600.0],["2002-11-27",1.5934,1.62,1.5892,1.6083,13899600.0],["2002-11-29",1.6179,1.6179,1.5987,1.6094,4456800.0],["2002-12-02",1.6359,1.6731,1.62,1.6306,14986800.0],["2002-12-03",1.6242,1.6242,1.5892,1.6136,7509600.0],["2002-12-04",1.5934,1.5934,1.5616,1.5616,13537800.0],["2002-12-05",1.5722,1.5871,1.5669,1.5732,2206200.0],["2002-12-06",1.5531,1.5934,1.5531,1.5924,6664800.0],["2002-12-09",1.5828,1.5828,1.5403,1.5424,4406400.0],["2002-12-10",1.5509,1.5913,1.5446,1.5913,2487600.0],["2002-12-11",1.5679,1.5924,1.5467,1.5488,5155200.0],["2002-12-12",1.5531,1.5828,1.5488,1.5573,3271200.0],["2002-12-13",1.5467,1.5562,1.5276,1.5297,3679200.0],["2002-12-16",1.5318,1.5711,1.5318,1.569,4290600.0],["2002-12-17",1.5584,1.5754,1.552,1.5584,5741400.0],["2002-12-18",1.5456,1.5573,1.5318,1.5562,3398400.0],["2002-12-19",1.5552,1.5722,1.5456,1.5531,3274800.0],["2002-12-20",1.5607,1.6118,1.5597,1.599,13973400.0],["2002-12-23",1.5852,1.6277,1.5852,1.5969,4945200.0],["2002-12-24",1.5969,1.599,1.5799,1.5863,3012600.0],["2002-12-26",1.5873,1.6065,1.5767,1.5767,1761600.0],["2002-12-27",1.5746,1.5873,1.5501,1.5533,1873200.0],["2002-12-30",1.5543,1.5597,1.5235,1.5373,1789800.0],["2002-12-31",1.5299,1.5426,1.5277,1.5277,2896800.0],["2003-01-02",1.5363,1.5777,1.5352,1.5777,2332200.0],["2003-01-03",1.5692,1.5894,1.5692,1.5714,2243400.0],["2003-01-06",1.5799,1.6256,1.5799,1.616,7665600.0],["2003-01-07",1.6224,1.6373,1.6129,1.6192,4165200.0],["2003-01-08",1.6097,1.6224,1.5841,1.6065,3620400.0],["2003-01-09",1.6129,1.6341,1.5841,1.5841,6863400.0],["2003-01-10",1.5799,1.5958,1.5628,1.5671,6677400.0],["2003-01-13",1.5724,1.5948,1.5437,1.5873,6422400.0],["2003-01-14",1.5958,1.6618,1.5958,1.6618,12936000.0],["2003-01-15",1.6512,1.6565,1.6182,1.6554,8196000.0],["2003-01-16",1.6512,1.6703,1.6214,1.6267,4782600.0],["2003-01-17",1.6065,1.6118,1.5788,1.5905,9554400.0],["2003-01-21",1.6022,1.6033,1.5522,1.5607,7884000.0],["2003-01-22",1.5267,1.5469,1.4905,1.5065,11720400.0],["2003-01-23",1.5128,1.5267,1.4969,1.5097,4177200.0],["2003-01-24",1.5033,1.5107,1.449,1.4788,4955400.0],["2003-01-27",1.4575,1.4894,1.4533,1.4767,3888600.0],["2003-01-28",1.4692,1.4894,1.4618,1.4831,6373800.0],["2003-01-29",1.4575,1.5011,1.4448,1.5001,4622400.0],["2003-01-30",1.5533,1.5533,1.5001,1.5011,11808000.0],["2003-01-31",1.4926,1.532,1.4852,1.499,2845800.0],["2003-02-03",1.4969,1.5331,1.4969,1.5214,3749400.0],["2003-02-04",1.5022,1.5054,1.4788,1.5022,3241800.0],["2003-02-05",1.5022,1.5107,1.4831,1.4905,2444400.0],["2003-02-06",1.4735,1.4926,1.4682,1.4884,3811800.0],["2003-02-07",1.4958,1.499,1.4309,1.4607,4033200.0],["2003-02-10",1.4565,1.466,1.4394,1.4628,3208800.0],["2003-02-11",1.4469,1.4671,1.4128,1.4139,5698800.0],["2003-02-12",1.3852,1.399,1.3299,1.3299,15016200.0],["2003-02-13",1.3405,1.3682,1.3309,1.366,5613600.0],["2003-02-14",1.3628,1.3724,1.3405,1.3682,6124800.0],["2003-02-18",1.3788,1.4341,1.3724,1.415,6072000.0],["2003-02-19",1.4192,1.4373,1.4022,1.4373,4351200.0],["2003-02-20",1.4362,1.4373,1.4182,1.4341,4986000.0],["2003-02-21",1.4362,1.4565,1.415,1.4554,4281000.0],["2003-02-24",1.4511,1.4511,1.4331,1.4394,3575400.0],["2003-02-25",1.4362,1.4362,1.3969,1.4214,3106800.0],["2003-02-26",1.4171,1.4309,1.4043,1.4128,1686000.0],["2003-02-27",1.4128,1.4362,1.4022,1.4288,2988000.0],["2003-02-28",1.4267,1.4724,1.4267,1.4682,5754000.0],["2003-03-03",1.4692,1.4916,1.4533,1.4628,6716400.0],["2003-03-04",1.4639,1.4639,1.4373,1.4469,5087400.0],["2003-03-05",1.4405,1.4501,1.416,1.416,3814200.0],["2003-03-06",1.4192,1.4618,1.4192,1.449,5730600.0],["2003-03-07",1.4256,1.4894,1.4203,1.4809,5602800.0],["2003-03-10",1.4682,1.4714,1.4501,1.4618,5849400.0],["2003-03-11",1.4607,1.4799,1.4522,1.4628,4836600.0],["2003-03-12",1.4522,1.4628,1.4469,1.4554,7376400.0],["2003-03-13",1.4565,1.4788,1.4469,1.4639,12745800.0],["2003-03-14",1.4745,1.4841,1.4575,1.4799,5034000.0],["2003-03-17",1.4628,1.5022,1.4373,1.4969,9568800.0],["2003-03-18",1.498,1.5097,1.4767,1.4831,7342200.0],["2003-03-19",1.4809,1.498,1.4714,1.4894,9335400.0],["2003-03-20",1.4788,1.4799,1.4628,1.4724,9771600.0],["2003-03-21",1.4831,1.5128,1.4788,1.4937,6601200.0],["2003-03-24",1.4629,1.4757,1.4373,1.4384,15925200.0],["2003-03-25",1.4277,1.4597,1.4224,1.4554,5507400.0],["2003-03-26",1.4491,1.4736,1.4331,1.4661,4503000.0],["2003-03-27",1.464,1.4704,1.4437,1.465,2296800.0],["2003-03-28",1.4586,1.4693,1.4341,1.4341,3839400.0],["2003-03-31",1.4235,1.4437,1.4032,1.4245,2952000.0],["2003-04-01",1.4277,1.4512,1.4267,1.4501,4361400.0],["2003-04-02",1.4757,1.5023,1.4693,1.4704,4887600.0],["2003-04-03",1.4917,1.5332,1.4842,1.4991,12670800.0],["2003-04-04",1.5183,1.5524,1.5151,1.5386,13881000.0],["2003-04-07",1.5556,1.5982,1.5556,1.5663,14097000.0],["2003-04-08",1.5663,1.5982,1.5439,1.5822,6443400.0],["2003-04-09",1.5822,1.5982,1.562,1.5716,6834600.0],["2003-04-10",1.5631,1.5705,1.5407,1.5577,7383600.0],["2003-04-11",1.562,1.5918,1.5567,1.5769,5328000.0],["2003-04-14",1.6014,1.6025,1.5833,1.5929,3672600.0],["2003-04-15",1.5822,1.6302,1.5822,1.6153,6097200.0],["2003-04-16",1.6249,1.6408,1.6004,1.6078,9505800.0],["2003-04-17",1.6078,1.6206,1.5972,1.5993,2839200.0],["2003-04-21",1.6057,1.6483,1.6057,1.6472,4010400.0],["2003-04-22",1.6408,1.6835,1.6217,1.6749,8762400.0],["2003-04-23",1.6622,1.7048,1.6622,1.6941,9221400.0],["2003-04-24",1.7197,1.79,1.7197,1.758,18958800.0],["2003-04-25",1.7602,1.7794,1.7538,1.7687,5118600.0],["2003-04-28",1.7527,1.7943,1.7527,1.7921,5566200.0],["2003-04-29",1.8113,1.8401,1.7964,1.7996,8472600.0],["2003-04-30",1.7953,1.8113,1.7847,1.7868,6697200.0],["2003-05-01",1.7943,1.7985,1.7751,1.7836,5308200.0],["2003-05-02",1.7825,1.8646,1.7794,1.8635,7114200.0],["2003-05-05",1.8752,1.8987,1.872,1.8912,7967400.0],["2003-05-06",1.8646,1.8955,1.8539,1.8582,5723400.0],["2003-05-07",1.8571,1.8944,1.8486,1.8848,5952600.0],["2003-05-08",1.8752,1.8955,1.823,1.8273,9796200.0],["2003-05-09",1.8326,1.8912,1.8326,1.8912,6155400.0],["2003-05-12",1.8912,1.9104,1.8806,1.8859,5106000.0],["2003-05-13",1.8678,1.9125,1.8678,1.8912,5059200.0],["2003-05-14",1.8859,1.9264,1.8859,1.9232,6768600.0],["2003-05-15",1.9232,1.9392,1.9157,1.9157,6443400.0],["2003-05-16",1.9125,1.9221,1.8774,1.8838,3984600.0],["2003-05-19",1.8784,1.8806,1.839,1.839,7055400.0],["2003-05-20",1.839,1.8625,1.8305,1.838,7660200.0],["2003-05-21",1.839,1.8486,1.8273,1.8486,4848600.0],["2003-05-22",1.8486,1.888,1.8454,1.8731,7908600.0],["2003-05-23",1.8752,1.9285,1.8657,1.9136,4867200.0],["2003-05-27",1.9029,1.9179,1.888,1.9104,3039600.0],["2003-05-28",1.9243,1.9562,1.8966,1.9061,4907400.0],["2003-05-29",1.9115,1.9786,1.9083,1.9264,7518600.0],["2003-05-30",1.9392,1.9509,1.9285,1.9456,6245400.0],["2003-06-02",1.9456,2.017,1.9456,1.9956,5838000.0],["2003-06-03",1.985,2.0116,1.9818,1.9956,5581200.0],["2003-06-04",1.9988,2.002,1.9605,1.9626,6918000.0],["2003-06-05",1.9413,1.9445,1.8827,1.9072,16996200.0],["2003-06-06",1.9125,1.9275,1.8507,1.8752,12011400.0],["2003-06-09",1.8667,1.8806,1.8486,1.8806,7531800.0],["2003-06-10",1.8752,1.9072,1.8678,1.887,8002200.0],["2003-06-11",1.8923,1.9115,1.8923,1.8966,6543000.0],["2003-06-12",1.9061,1.9232,1.8912,1.9115,6565800.0],["2003-06-13",1.9115,1.9275,1.8966,1.9253,5188800.0],["2003-06-16",1.9264,1.9701,1.9157,1.9605,4412400.0],["2003-06-17",1.9679,1.9946,1.9509,1.9743,5061600.0],["2003-06-18",1.9743,1.9765,1.9402,1.9669,6594000.0],["2003-06-19",1.9669,1.9733,1.9477,1.9498,5572200.0],["2003-06-20",1.9477,1.9594,1.9253,1.9562,4866000.0],["2003-06-23",1.9561,1.9561,1.9156,1.9326,4269000.0],["2003-06-24",1.9273,1.9775,1.9262,1.9689,4789200.0],["2003-06-25",1.9689,2.0116,1.9689,1.9732,4333200.0],["2003-06-26",1.9903,2.0041,1.9796,1.9935,2190600.0],["2003-06-27",1.9988,2.0394,1.986,2.0063,3355800.0],["2003-06-30",2.0063,2.0287,1.9999,2.0009,3436800.0],["2003-07-01",1.9956,2.0746,1.9903,2.0447,6351000.0],["2003-07-02",2.0404,2.0756,2.0404,2.0554,5894400.0],["2003-07-03",2.0532,2.0532,2.0201,2.0511,2065800.0],["2003-07-07",2.0511,2.0756,2.0511,2.065,6769200.0],["2003-07-08",2.0543,2.0799,2.0362,2.0618,8708400.0],["2003-07-09",2.0607,2.0735,2.0436,2.0543,4354200.0],["2003-07-10",2.0532,2.0532,2.0148,2.049,3988800.0],["2003-07-11",2.0383,2.0682,2.0383,2.049,3822600.0],["2003-07-14",2.065,2.1066,2.0586,2.1066,4707600.0],["2003-07-15",2.1173,2.1215,2.0916,2.1045,3678600.0],["2003-07-16",2.1077,2.1439,2.1034,2.1354,13183800.0],["2003-07-17",2.1333,2.1333,2.097,2.097,9992400.0],["2003-07-18",2.098,2.1322,2.0884,2.1269,4051200.0],["2003-07-21",2.1183,2.1695,2.1077,2.1183,5787000.0],["2003-07-22",2.2197,2.3019,2.2101,2.288,28735800.0],["2003-07-23",2.2923,2.335,2.2656,2.335,8064000.0],["2003-07-24",2.336,2.3574,2.3051,2.3371,12776400.0],["2003-07-25",2.3403,2.4289,2.3371,2.4097,6768000.0],["2003-07-28",2.4118,2.4406,2.4118,2.4267,4212000.0],["2003-07-29",2.4011,2.4107,2.3318,2.3371,6528000.0],["2003-07-30",2.3339,2.3638,2.3286,2.3435,2532000.0],["2003-07-31",2.3531,2.384,2.3488,2.384,4915800.0],["2003-08-01",2.3584,2.3595,2.3307,2.352,3942600.0],["2003-08-04",2.3563,2.3574,2.2763,2.2784,10489800.0],["2003-08-05",2.2773,2.2944,2.2176,2.2176,11107800.0],["2003-08-06",2.2218,2.2549,2.2026,2.2517,6991200.0],["2003-08-07",2.2453,2.3232,2.2453,2.3232,5399400.0],["2003-08-08",2.3318,2.3744,2.3158,2.3584,4369200.0],["2003-08-11",2.3531,2.3744,2.3414,2.3552,2902200.0],["2003-08-12",2.3499,2.3659,2.3382,2.3531,2439600.0],["2003-08-13",2.3542,2.4289,2.335,2.4065,3477000.0],["2003-08-14",2.4065,2.5078,2.4011,2.4577,7336800.0],["2003-08-15",2.4491,2.4534,2.4278,2.4406,3703800.0],["2003-08-18",2.4545,2.4769,2.4385,2.4513,6676800.0],["2003-08-19",2.4513,2.4684,2.4395,2.463,5163600.0],["2003-08-20",2.462,2.462,2.4097,2.4139,6130200.0],["2003-08-21",2.4278,2.4427,2.4118,2.4299,4399800.0],["2003-08-22",2.4374,2.462,2.4299,2.431,4886400.0],["2003-08-25",2.4225,2.431,2.3915,2.4001,6160800.0],["2003-08-26",2.3958,2.4033,2.3723,2.3851,13141200.0],["2003-08-27",2.3798,2.4193,2.3755,2.4075,5025000.0],["2003-08-28",2.4118,2.4385,2.4065,2.431,9128400.0],["2003-08-29",2.4545,2.4758,2.4395,2.4545,4403400.0],["2003-09-02",2.4812,2.5089,2.4545,2.5036,8910000.0],["2003-09-03",2.5089,2.5793,2.4865,2.5046,9795600.0],["2003-09-04",2.5185,2.5644,2.5057,2.527,4878000.0],["2003-09-05",2.5281,2.5441,2.5153,2.5238,5250600.0],["2003-09-08",2.5303,2.5559,2.4769,2.4822,6306000.0],["2003-09-09",2.4822,2.4865,2.4491,2.4566,10097400.0],["2003-09-10",2.4278,2.4758,2.4022,2.4716,14391600.0],["2003-09-11",2.4662,2.4897,2.4331,2.4545,10534200.0],["2003-09-12",2.4534,2.4673,2.4171,2.4555,5913000.0],["2003-09-15",2.462,2.4758,2.4545,2.4545,5416800.0],["2003-09-16",2.4555,2.478,2.4555,2.4726,4754400.0],["2003-09-17",2.4673,2.4758,2.4395,2.4737,3870600.0],["2003-09-18",2.4673,2.5473,2.4673,2.5164,13319400.0],["2003-09-19",2.5196,2.5441,2.51,2.5228,10043400.0],["2003-09-22",2.5055,2.5322,2.4414,2.513,3957000.0],["2003-09-23",2.513,2.5236,2.5055,2.5226,6686400.0],["2003-09-24",2.5322,2.5514,2.5108,2.5119,9152400.0],["2003-09-25",2.5162,2.5215,2.498,2.5076,4812000.0],["2003-09-26",2.4969,2.5044,2.4649,2.4681,5405400.0],["2003-09-29",2.4788,2.5001,2.4627,2.4969,5080200.0],["2003-09-30",2.4948,2.5055,2.4638,2.4691,4096200.0],["2003-10-01",2.4948,2.5055,2.4574,2.4574,27417600.0],["2003-10-02",2.4574,2.4574,2.3773,2.3826,10719600.0],["2003-10-03",2.4072,2.42,2.357,2.3815,12876600.0],["2003-10-06",2.3837,2.3879,2.3634,2.3719,7198800.0],["2003-10-07",2.3612,2.4392,2.3516,2.435,9780600.0],["2003-10-08",2.4414,2.4894,2.4285,2.4617,7090800.0],["2003-10-09",2.4691,2.5151,2.4649,2.4745,14976000.0],["2003-10-10",2.4713,2.5044,2.4585,2.5001,6159000.0],["2003-10-13",2.5023,2.5226,2.4873,2.5055,3216600.0],["2003-10-14",2.5001,2.5023,2.4649,2.4734,8460000.0],["2003-10-15",2.4734,2.4894,2.4446,2.4542,6604800.0],["2003-10-16",2.4521,2.4521,2.42,2.4243,8532000.0],["2003-10-17",2.42,2.4617,2.3858,2.4478,4972800.0],["2003-10-20",2.4488,2.4713,2.4232,2.4585,5736600.0],["2003-10-21",2.4734,2.5258,2.4681,2.5119,14730600.0],["2003-10-22",2.4734,2.4894,2.4147,2.4467,16034400.0],["2003-10-23",2.4253,2.4702,2.42,2.4382,6135600.0],["2003-10-24",2.436,2.4542,2.4253,2.4456,4285200.0],["2003-10-27",2.4521,2.4948,2.4403,2.4788,7212000.0],["2003-10-28",2.4788,2.5012,2.4777,2.4937,14097600.0],["2003-10-29",2.4841,2.5076,2.4713,2.4734,4059600.0],["2003-10-30",2.4809,2.5397,2.4392,2.5322,11254200.0],["2003-10-31",2.5375,2.5578,2.5162,2.5429,10052400.0],["2003-11-03",2.5749,2.6818,2.5749,2.6711,23106000.0],["2003-11-04",2.6668,2.7192,2.6518,2.6732,17766000.0],["2003-11-05",2.6978,2.6978,2.6454,2.6689,7816200.0],["2003-11-06",2.6818,2.7352,2.6583,2.701,8275200.0],["2003-11-07",2.7245,2.7886,2.7138,2.7779,10567800.0],["2003-11-10",2.7801,2.7801,2.7117,2.733,4754400.0],["2003-11-11",2.733,2.7395,2.6914,2.7149,4556400.0],["2003-11-12",2.716,2.7448,2.7042,2.7395,10867800.0],["2003-11-13",2.7512,2.8068,2.7384,2.7886,6773400.0],["2003-11-14",2.7972,2.8207,2.7907,2.7907,9015600.0],["2003-11-17",2.7726,2.7833,2.7266,2.7608,4659600.0],["2003-11-18",2.7533,2.7993,2.7533,2.7672,5442600.0],["2003-11-19",2.7619,2.7651,2.6497,2.6711,16917000.0],["2003-11-20",2.6497,2.67,2.6241,2.6273,6164400.0],["2003-11-21",2.6273,2.6914,2.6273,2.6775,5152800.0],["2003-11-24",2.6818,2.7234,2.6305,2.6305,10369800.0],["2003-11-25",2.6305,2.6518,2.6177,2.6444,5313000.0],["2003-11-26",2.6657,2.6807,2.6198,2.6721,5471400.0],["2003-11-28",2.6711,2.7395,2.6711,2.7395,5602200.0],["2003-12-01",2.7395,2.811,2.7395,2.81,7640400.0],["2003-12-02",2.7833,2.8976,2.7833,2.8858,11994600.0],["2003-12-03",2.9008,2.9232,2.8709,2.8955,16341000.0],["2003-12-04",2.8965,2.9061,2.8741,2.9008,10387800.0],["2003-12-05",2.9008,2.9019,2.8687,2.8912,4574400.0],["2003-12-08",2.8901,2.8965,2.8474,2.857,5385600.0],["2003-12-09",2.8516,2.8613,2.7833,2.7833,6244200.0],["2003-12-10",2.7779,2.7779,2.7352,2.7651,8533800.0],["2003-12-11",2.7576,2.8228,2.7576,2.8207,17322600.0],["2003-12-12",2.8185,2.8207,2.7683,2.7758,7653000.0],["2003-12-15",2.8046,2.8046,2.7523,2.7758,10269600.0],["2003-12-16",2.7779,2.7822,2.7363,2.7608,4818000.0],["2003-12-17",2.7491,2.7726,2.7491,2.7726,6514200.0],["2003-12-18",2.7886,2.826,2.7886,2.8153,8607000.0],["2003-12-19",2.829,2.8557,2.8076,2.8451,7281000.0],["2003-12-22",2.8451,2.8878,2.8408,2.8611,5115600.0],["2003-12-23",2.8611,2.8739,2.8237,2.8344,8196600.0],["2003-12-24",2.8354,2.8996,2.8279,2.8761,1812600.0],["2003-12-26",2.8803,2.8889,2.8536,2.8836,954600.0],["2003-12-29",2.8878,2.9039,2.8739,2.8932,3777600.0],["2003-12-30",2.8964,2.9199,2.8878,2.9167,4696200.0],["2003-12-31",2.9146,2.9413,2.8932,2.9242,2134200.0],["2004-01-02",2.9231,3.029,2.9189,3.029,5341200.0],["2004-01-05",3.1263,3.2515,3.0932,3.213,12823800.0],["2004-01-06",3.2076,3.2076,3.1606,3.1873,15831000.0],["2004-01-07",3.1927,3.2237,3.1927,3.2141,8887800.0],["2004-01-08",3.2889,3.3435,3.2087,3.2782,35228400.0],["2004-01-09",3.2654,3.4344,3.2483,3.3477,13914600.0],["2004-01-12",3.3691,3.3948,3.3595,3.3852,9056400.0],["2004-01-13",3.3852,3.4076,3.3617,3.3766,6579600.0],["2004-01-14",3.4012,3.4076,3.3157,3.3424,11271600.0],["2004-01-15",3.3424,3.3584,3.2782,3.336,8885400.0],["2004-01-16",3.336,3.3905,3.3306,3.3713,6505200.0],["2004-01-20",3.4333,3.4975,3.4301,3.4761,11595000.0],["2004-01-21",3.5028,3.5028,3.3852,3.4547,42684000.0],["2004-01-22",3.4547,3.4932,3.428,3.444,7302000.0],["2004-01-23",3.4708,3.6258,3.4708,3.5349,17163000.0],["2004-01-26",3.5456,3.5831,3.5403,3.5809,8513400.0],["2004-01-27",3.5809,3.5895,3.5403,3.5456,14436600.0],["2004-01-28",3.5563,3.6066,3.428,3.4376,20283600.0],["2004-01-29",3.4547,3.4601,3.2707,3.3199,21784800.0],["2004-01-30",3.3296,3.3798,3.3264,3.3424,10040400.0],["2004-02-02",3.352,3.4814,3.352,3.4494,17953200.0],["2004-02-03",3.5296,3.5403,3.4387,3.4387,14043600.0],["2004-02-04",3.4429,3.4654,3.4269,3.4269,9043800.0],["2004-02-05",3.4312,3.4761,3.4109,3.4173,5415000.0],["2004-02-06",3.4654,3.5135,3.4536,3.4772,8313600.0],["2004-02-09",3.5274,3.5745,3.506,3.5649,11763600.0],["2004-02-10",3.5617,3.5788,3.5146,3.5381,6994200.0],["2004-02-11",3.5392,3.6077,3.5296,3.5948,5854200.0],["2004-02-12",3.6098,3.7563,3.6098,3.7435,16559400.0],["2004-02-13",3.7542,3.8504,3.7488,3.8269,12256800.0],["2004-02-17",4.0515,4.0515,3.9275,3.9456,20041800.0],["2004-02-18",3.9595,3.9734,3.905,3.9135,15013200.0],["2004-02-19",3.9403,3.9456,3.8676,3.8718,14841000.0],["2004-02-20",3.8718,3.8975,3.7413,3.7766,17415600.0],["2004-02-23",3.8451,3.8451,3.7189,3.7328,11949000.0],["2004-02-24",3.7274,3.7863,3.6515,3.7831,9774600.0],["2004-02-25",3.7799,3.8034,3.736,3.7734,5571600.0],["2004-02-26",3.7863,3.8055,3.736,3.797,6305400.0],["2004-02-27",3.813,3.8397,3.7766,3.8141,8595600.0],["2004-03-01",3.8494,3.9788,3.8483,3.9745,8057400.0],["2004-03-02",3.9788,4.0109,3.9071,3.9071,6778200.0],["2004-03-03",3.8986,3.9039,3.8515,3.8857,6031200.0],["2004-03-04",3.9467,4.0644,3.9157,4.059,12642600.0],["2004-03-05",4.0055,4.0804,3.9895,4.0451,7311600.0],["2004-03-08",4.0408,4.0472,3.936,3.936,5463000.0],["2004-03-09",3.9414,3.9531,3.9093,3.951,7786200.0],["2004-03-10",3.9574,3.966,3.9168,3.92,7786200.0],["2004-03-11",3.8697,3.8975,3.8141,3.8173,10940400.0],["2004-03-12",3.8291,3.8643,3.782,3.8226,7587600.0],["2004-03-15",3.7863,3.8077,3.7007,3.7659,6197400.0],["2004-03-16",3.7756,3.8184,3.7307,3.7424,9082800.0],["2004-03-17",3.7553,3.8269,3.7553,3.797,11062800.0],["2004-03-18",3.797,3.843,3.7649,3.8398,5764200.0],["2004-03-19",3.8676,4.0622,3.8569,4.044,14162400.0],["2004-03-22",4.0395,4.0395,3.8897,3.9165,9727200.0],["2004-03-23",3.9775,4.0331,3.9603,3.9817,9586800.0],["2004-03-24",4.0106,4.0449,3.9839,3.9999,6278400.0],["2004-03-25",3.9999,4.1541,3.9978,4.1327,12232200.0],["2004-03-26",4.1209,4.1894,4.0877,4.092,8084400.0],["2004-03-29",4.1348,4.259,4.1295,4.183,7392600.0],["2004-03-30",4.1733,4.1883,4.1369,4.1744,3538800.0],["2004-03-31",4.1476,4.1691,4.123,4.1369,7234200.0],["2004-04-01",4.1744,4.2129,4.1584,4.1947,7925400.0],["2004-04-02",4.2707,4.2814,4.2065,4.2279,9710400.0],["2004-04-05",4.2279,4.2279,4.1873,4.2065,5352000.0],["2004-04-06",4.1637,4.2054,4.1519,4.1573,5540400.0],["2004-04-07",4.183,4.184,4.1337,4.1573,6141000.0],["2004-04-08",4.2065,4.2536,4.1862,4.229,3700800.0],["2004-04-12",4.2814,4.2921,4.2451,4.2525,4489200.0],["2004-04-13",4.2686,4.2943,4.1808,4.1873,6051000.0],["2004-04-14",4.1851,4.1851,4.0535,4.0674,8413800.0],["2004-04-15",4.0674,4.0674,3.9978,4.016,9013200.0],["2004-04-16",4.0256,4.0385,3.9924,4.0074,8601000.0],["2004-04-19",4.0128,4.0567,4.0096,4.0267,6486600.0],["2004-04-20",4.0535,4.0781,4.0299,4.031,7868400.0],["2004-04-21",4.031,4.0545,3.9978,4.0246,4289400.0],["2004-04-22",4.0513,4.0599,4.0031,4.0299,6657000.0],["2004-04-23",4.0406,4.0877,4.0353,4.0663,8681400.0],["2004-04-26",4.0674,4.0727,4.0074,4.0406,10516800.0],["2004-04-27",4.0406,4.1295,4.0171,4.1262,8370600.0],["2004-04-28",4.1316,4.1316,3.818,3.8876,17767200.0],["2004-04-29",3.8694,3.8704,3.6414,3.682,26121000.0],["2004-04-30",3.6992,3.7388,3.6039,3.6178,18994800.0],["2004-05-03",3.6157,3.7998,3.6157,3.7463,16407600.0],["2004-05-04",3.7463,3.8929,3.742,3.8929,15010800.0],["2004-05-05",3.909,3.9165,3.7677,3.7837,12210600.0],["2004-05-06",3.7377,3.7441,3.6371,3.6489,12938400.0],["2004-05-07",3.5697,3.6114,3.5236,3.5365,16752000.0],["2004-05-10",3.4466,3.4637,3.3128,3.3556,24730800.0],["2004-05-11",3.4979,3.5846,3.4765,3.5782,15551400.0],["2004-05-12",3.5429,3.6007,3.5215,3.5921,8755800.0],["2004-05-13",3.5429,3.6414,3.5429,3.5846,8191200.0],["2004-05-14",3.5697,3.6638,3.5664,3.6189,7246800.0],["2004-05-17",3.5322,3.5579,3.5076,3.5247,11206800.0],["2004-05-18",3.5482,3.6093,3.5354,3.6093,10920000.0],["2004-05-19",3.7035,3.773,3.6553,3.6671,12165000.0],["2004-05-20",3.6778,3.712,3.5964,3.6371,9298200.0],["2004-05-21",3.6596,3.6863,3.6242,3.6242,3759000.0],["2004-05-24",3.6499,3.697,3.6499,3.6938,4963200.0],["2004-05-25",3.712,3.757,3.6874,3.7463,6806400.0],["2004-05-26",3.7409,3.7934,3.7345,3.7816,5643600.0],["2004-05-27",3.7987,3.8372,3.7816,3.8255,4235400.0],["2004-05-28",3.8105,3.8597,3.7484,3.7516,6017400.0],["2004-06-01",3.7516,3.7516,3.6992,3.7313,5703000.0],["2004-06-02",3.7184,3.7409,3.681,3.6917,5800800.0],["2004-06-03",3.6628,3.697,3.6446,3.6671,4676400.0],["2004-06-04",3.7259,3.8298,3.7013,3.8116,7141800.0],["2004-06-07",3.8512,4.0096,3.8512,3.9967,9895200.0],["2004-06-08",3.9914,4.0642,3.9614,4.0385,9182400.0],["2004-06-09",4.0374,4.0374,3.9111,3.9175,7576200.0],["2004-06-10",3.9336,3.971,3.9197,3.9561,4273800.0],["2004-06-14",3.864,3.9165,3.8094,3.8094,6047400.0],["2004-06-15",3.8372,3.9175,3.8255,3.8876,8493600.0],["2004-06-16",3.8961,3.9165,3.8458,3.8726,3760800.0],["2004-06-17",3.864,3.9004,3.8372,3.8961,6889200.0],["2004-06-18",3.8908,3.9882,3.8736,3.9678,5721600.0],["2004-06-21",3.9649,4.0196,3.9038,3.9338,4679400.0],["2004-06-22",3.9446,3.9446,3.8749,3.8824,5480400.0],["2004-06-23",3.8856,3.8953,3.8074,3.8481,9885600.0],["2004-06-24",3.8577,3.9113,3.8577,3.8813,6599400.0],["2004-06-25",3.9017,3.9146,3.8695,3.8835,2789400.0],["2004-06-28",3.9339,3.9349,3.8213,3.8213,3356400.0],["2004-06-29",3.8245,3.8535,3.802,3.8149,3407400.0],["2004-06-30",3.8159,3.9124,3.8117,3.8985,5166600.0],["2004-07-01",3.9092,3.9113,3.8535,3.8899,4449000.0],["2004-07-02",3.8942,3.921,3.8899,3.9156,4783200.0],["2004-07-06",3.9242,3.9542,3.8492,3.8695,8053200.0],["2004-07-07",3.8803,3.9113,3.8331,3.8502,5143800.0],["2004-07-08",3.8502,3.9071,3.8256,3.8685,9534600.0],["2004-07-09",3.9017,3.9017,3.8427,3.8535,5280600.0],["2004-07-12",3.8588,3.8985,3.8374,3.8792,6537000.0],["2004-07-13",3.906,3.9113,3.8481,3.861,4306800.0],["2004-07-14",3.8535,3.8749,3.7677,3.7891,5448600.0],["2004-07-15",3.7784,3.8031,3.7398,3.7516,4915800.0],["2004-07-16",3.7731,3.8706,3.7731,3.8481,4743600.0],["2004-07-19",3.891,3.9338,3.891,3.9135,5742000.0],["2004-07-20",3.9231,3.9606,3.9017,3.9403,5257800.0],["2004-07-21",3.9649,3.9874,3.8299,3.8406,7191600.0],["2004-07-22",3.8406,3.8803,3.832,3.876,7258200.0],["2004-07-23",3.8535,3.8695,3.8042,3.8224,6786600.0],["2004-07-26",3.8427,3.8856,3.8234,3.8267,7033800.0],["2004-07-27",3.8374,3.9435,3.8288,3.9424,7529400.0],["2004-07-28",3.9446,3.9499,3.7473,3.802,17639400.0],["2004-07-29",3.8052,3.8545,3.7956,3.8117,9479400.0],["2004-07-30",3.7999,3.846,3.7688,3.8299,4639200.0],["2004-08-02",3.8288,3.8749,3.8063,3.8652,4708200.0],["2004-08-03",3.8481,3.8642,3.7731,3.7784,7693200.0],["2004-08-04",3.7795,3.7816,3.5844,3.6091,18427200.0],["2004-08-05",3.6176,3.6702,3.6091,3.6702,9759000.0],["2004-08-06",3.6498,3.6552,3.5705,3.5855,15544800.0],["2004-08-09",3.5962,3.6123,3.5126,3.518,11530800.0],["2004-08-10",3.548,3.5651,3.5105,3.5651,15075600.0],["2004-08-11",3.5319,3.5319,3.4611,3.5029,8967000.0],["2004-08-12",3.4719,3.5297,3.4633,3.5276,6046200.0],["2004-08-13",3.5062,3.5405,3.5051,3.5137,4504800.0],["2004-08-16",3.5105,3.6241,3.4944,3.6091,5580000.0],["2004-08-17",3.6444,3.698,3.6444,3.6766,8965800.0],["2004-08-18",3.6734,3.6937,3.6509,3.6905,7069800.0],["2004-08-19",3.6712,3.7259,3.6637,3.6959,6908400.0],["2004-08-20",3.6659,3.7109,3.6659,3.6991,6921000.0],["2004-08-23",3.7012,3.7205,3.6562,3.6712,4188000.0],["2004-08-24",3.6712,3.697,3.6466,3.6766,6345000.0],["2004-08-25",3.6766,3.6873,3.6337,3.6712,8023200.0],["2004-08-26",3.6552,3.6702,3.6391,3.6391,5100600.0],["2004-08-27",3.6391,3.6594,3.623,3.6305,4640400.0],["2004-08-30",3.6369,3.6584,3.6123,3.6219,3271800.0],["2004-08-31",3.6209,3.6787,3.6209,3.6712,5965800.0],["2004-09-01",3.6841,3.7377,3.682,3.7291,4864800.0],["2004-09-02",3.7238,3.7238,3.682,3.6959,4978200.0],["2004-09-03",3.6873,3.6873,3.6337,3.6444,5674200.0],["2004-09-07",3.6552,3.7195,3.6552,3.7023,11902800.0],["2004-09-08",3.713,3.7956,3.7045,3.7838,7576800.0],["2004-09-09",3.8588,3.8599,3.8063,3.8481,9733200.0],["2004-09-10",3.8481,3.9864,3.8481,3.9671,12289200.0],["2004-09-13",3.9564,4.0067,3.9221,3.9392,6101400.0],["2004-09-14",3.9253,3.9746,3.9231,3.9724,5839800.0],["2004-09-15",3.9746,4.0121,3.9617,3.9789,3990600.0],["2004-09-16",3.9799,4.0496,3.9778,4.0378,4021200.0],["2004-09-17",4.0432,4.1311,4.0335,4.1225,6227400.0],["2004-09-20",4.1259,4.1538,4.0905,4.1345,5157600.0],["2004-09-21",4.1109,4.1807,4.1109,4.1367,5805600.0],["2004-09-22",4.1324,4.1356,4.0615,4.0798,5550600.0],["2004-09-23",4.083,4.0905,4.0422,4.0626,7343400.0],["2004-09-24",4.0508,4.0873,4.0476,4.0744,2877000.0],["2004-09-27",4.0529,4.1055,4.0326,4.0755,5505600.0],["2004-09-28",4.068,4.1345,4.0454,4.1324,6781800.0],["2004-09-29",4.1324,4.1764,4.1324,4.1753,10758000.0],["2004-09-30",4.1753,4.2354,4.1689,4.1893,12484200.0],["2004-10-01",4.1893,4.3181,4.1893,4.2934,10044000.0],["2004-10-04",4.303,4.4125,4.303,4.4029,9653400.0],["2004-10-05",4.4029,4.419,4.3503,4.3589,7297800.0],["2004-10-06",4.347,4.3513,4.258,4.273,13891200.0],["2004-10-07",4.2719,4.3245,4.2719,4.2784,6966600.0],["2004-10-08",4.288,4.2891,4.1936,4.2064,7492800.0],["2004-10-11",4.1968,4.244,4.1914,4.2043,3961200.0],["2004-10-12",4.1538,4.2333,4.1131,4.2107,8004600.0],["2004-10-13",4.2483,4.2773,4.1699,4.2021,5684400.0],["2004-10-14",4.1817,4.1968,4.1131,4.1334,5866200.0],["2004-10-15",4.1334,4.2193,4.1077,4.1957,7425000.0],["2004-10-18",4.1753,4.2472,4.1506,4.2365,9712200.0],["2004-10-19",4.259,4.3428,4.1914,4.2665,9996000.0],["2004-10-20",4.2504,4.2923,4.2333,4.2923,6745800.0],["2004-10-21",4.2923,4.3041,4.2343,4.2558,5904600.0],["2004-10-22",4.2837,4.2837,4.2129,4.214,3292200.0],["2004-10-25",4.2075,4.2075,4.1485,4.1699,5478600.0],["2004-10-26",4.2397,4.4748,4.2397,4.4544,24130800.0],["2004-10-27",4.4275,4.7195,4.4275,4.6959,20586600.0],["2004-10-28",4.669,4.669,4.5757,4.6014,12153000.0],["2004-10-29",4.6014,4.7442,4.5961,4.7227,9325800.0],["2004-11-01",4.7216,4.771,4.7045,4.7689,8029800.0],["2004-11-02",4.7689,4.7968,4.697,4.7077,8505600.0],["2004-11-03",4.7979,4.8301,4.7163,4.8279,13208400.0],["2004-11-04",4.8032,4.9159,4.7657,4.9159,13099800.0],["2004-11-05",4.9267,4.9267,4.7957,4.815,9973200.0],["2004-11-08",4.8086,4.8086,4.6852,4.7174,5397600.0],["2004-11-09",4.7013,4.7689,4.6723,4.7431,4672200.0],["2004-11-10",4.7506,4.8172,4.7324,4.7528,4590000.0],["2004-11-11",4.7871,4.814,4.7657,4.7968,5213400.0],["2004-11-12",4.8193,4.8397,4.7635,4.7968,4315800.0],["2004-11-15",4.8021,4.8021,4.7131,4.7431,3034200.0],["2004-11-16",4.7742,4.7871,4.7184,4.7281,8821200.0],["2004-11-17",4.7388,4.8011,4.7388,4.7764,5464200.0],["2004-11-18",4.7506,4.785,4.7506,4.7753,4015800.0],["2004-11-19",4.7657,4.7657,4.624,4.6261,7007400.0],["2004-11-22",4.6368,4.6927,4.6283,4.6744,4503000.0],["2004-11-23",4.6798,4.6959,4.6379,4.653,6562200.0],["2004-11-24",4.6433,4.7259,4.6433,4.7088,5002200.0],["2004-11-26",4.7549,4.8172,4.7496,4.8086,4540200.0],["2004-11-29",4.8515,4.9889,4.8515,4.9782,14800800.0],["2004-11-30",5.0179,5.1274,4.9889,5.0136,16044000.0],["2004-12-01",5.0426,5.1231,5.0361,5.0726,7376400.0],["2004-12-02",5.0769,5.0898,4.9234,4.9878,8472600.0],["2004-12-03",5.0555,5.0995,5.0179,5.0834,8541600.0],["2004-12-06",5.0834,5.2207,5.0748,5.2089,9187800.0],["2004-12-07",5.3399,5.3399,5.1445,5.1746,12296400.0],["2004-12-08",5.1585,5.1585,5.0168,5.0973,9081000.0],["2004-12-09",5.0952,5.0952,5.0114,5.0351,9870000.0],["2004-12-10",5.0233,5.1091,5.0125,5.107,6864600.0],["2004-12-13",5.137,5.21,5.137,5.1649,4968600.0],["2004-12-14",5.1821,5.3893,5.1821,5.3678,16122600.0],["2004-12-15",5.4365,5.4945,5.3678,5.4021,11370600.0],["2004-12-16",5.3828,5.4902,5.3077,5.371,6852600.0],["2004-12-17",5.3753,5.4676,5.3506,5.459,6440400.0],["2004-12-20",5.4637,5.4733,5.4067,5.4454,8183400.0],["2004-12-21",5.4475,5.5432,5.44,5.5281,5088000.0],["2004-12-22",5.541,5.6109,5.5313,5.5313,5914800.0],["2004-12-23",5.5442,5.5582,5.5013,5.5356,4858800.0],["2004-12-27",5.5249,5.5861,5.4851,5.5765,2779800.0],["2004-12-28",5.5604,5.5883,5.541,5.5711,1820400.0],["2004-12-29",5.5582,5.6205,5.526,5.6152,4390800.0],["2004-12-30",5.599,5.6409,5.5765,5.6366,2212800.0],["2004-12-31",5.613,5.6409,5.5904,5.6248,2733600.0],["2005-01-03",5.829,5.844,5.7151,5.743,12375600.0],["2005-01-04",5.7419,5.7462,5.4443,5.4873,13329000.0],["2005-01-05",5.4368,5.4551,5.3025,5.3659,14592600.0],["2005-01-06",5.3831,5.4099,5.2165,5.3938,16995600.0],["2005-01-07",5.4314,5.4314,5.2939,5.3122,8894400.0],["2005-01-10",5.3186,5.3766,5.2466,5.2541,9063600.0],["2005-01-11",5.2649,5.2778,5.1306,5.1456,15070200.0],["2005-01-12",5.1574,5.2079,5.1241,5.2047,15376200.0],["2005-01-13",5.2477,5.3573,5.2069,5.2864,11163000.0],["2005-01-14",5.3079,5.4411,5.2874,5.4346,8444400.0],["2005-01-18",5.4314,5.555,5.3326,5.555,12745800.0],["2005-01-19",5.555,5.6699,5.555,5.6044,11586000.0],["2005-01-20",5.555,5.5571,5.339,5.3422,14500800.0],["2005-01-21",5.3562,5.4024,5.2713,5.3164,10273200.0],["2005-01-24",5.3132,5.3884,5.2681,5.3003,7143600.0],["2005-01-25",5.3003,5.411,5.2939,5.4013,7413600.0],["2005-01-26",5.4207,5.5786,5.4207,5.5528,11577000.0],["2005-01-27",5.5303,5.5496,5.4583,5.4894,11583600.0],["2005-01-28",5.4153,5.6528,5.3874,5.6442,18749400.0],["2005-01-31",5.6893,5.7387,5.6313,5.7011,7370400.0],["2005-02-01",5.6947,5.8719,5.6947,5.8462,11446800.0],["2005-02-02",5.8451,5.916,5.8451,5.8934,14889000.0],["2005-02-03",5.8945,5.974,5.8709,5.9579,10725600.0],["2005-02-04",5.9794,6.334,5.9794,6.0342,22520400.0],["2005-02-07",6.0868,6.0868,5.9601,6.0568,11494200.0],["2005-02-08",6.0761,6.0772,5.9697,5.9794,7399800.0],["2005-02-09",5.9794,6.1266,5.9547,6.1234,13992000.0],["2005-02-10",6.1212,6.133,6.0009,6.0353,12333600.0],["2005-02-11",6.0353,6.1126,5.9923,6.0277,6787200.0],["2005-02-14",6.0009,6.0557,5.9805,6.003,7525200.0],["2005-02-15",6.0063,6.1492,6.0052,6.1266,11013600.0],["2005-02-16",6.1266,6.1266,6.0503,6.118,10398600.0],["2005-02-17",6.1191,6.1234,6.0793,6.0868,14115600.0],["2005-02-18",6.0868,6.0868,5.9977,6.0041,13071000.0],["2005-02-22",6.0084,6.0449,5.974,6.0224,8121000.0],["2005-02-23",6.017,6.0363,5.9848,6.0342,8205000.0],["2005-02-24",6.0277,6.2126,6.0224,6.205,11575200.0],["2005-02-25",6.248,6.3812,6.233,6.3286,9478800.0],["2005-02-28",6.3716,6.3716,6.2319,6.3071,6216000.0],["2005-03-01",6.3608,6.3608,6.2802,6.2802,8076000.0],["2005-03-02",6.2534,6.2856,6.1986,6.2061,7306200.0],["2005-03-03",6.2211,6.2641,6.1663,6.2126,5194800.0],["2005-03-04",6.2856,6.2856,6.1997,6.219,7342800.0],["2005-03-07",6.2459,6.3017,6.2168,6.2856,5548200.0],["2005-03-08",6.2104,6.2416,6.103,6.1116,8650800.0],["2005-03-09",6.0492,6.1911,6.0439,6.0654,8466000.0],["2005-03-10",6.1201,6.1513,5.974,5.9837,7008600.0],["2005-03-11",5.9364,6.0922,5.9096,6.0718,6558000.0],["2005-03-14",6.0557,6.0557,5.8182,5.8773,10319400.0],["2005-03-15",5.8773,5.9515,5.7613,5.8,11946600.0],["2005-03-16",5.7946,5.8,5.6334,5.6979,13266600.0],["2005-03-17",5.6785,5.8805,5.6732,5.8268,9369600.0],["2005-03-18",5.7755,5.8508,5.754,5.797,7745400.0],["2005-03-21",5.8024,5.8035,5.6669,5.7271,4735200.0],["2005-03-22",5.7271,5.8884,5.6992,5.7056,7746000.0],["2005-03-23",5.6572,5.6787,5.4077,5.4367,17575200.0],["2005-03-24",5.5281,5.6465,5.5281,5.6024,7491600.0],["2005-03-28",5.5927,5.6142,5.512,5.5228,5412600.0],["2005-03-29",5.4744,5.555,5.4292,5.4421,8126400.0],["2005-03-30",5.4367,5.5884,5.4314,5.5658,9436200.0],["2005-03-31",5.5389,5.6249,5.4916,5.5497,9245400.0],["2005-04-01",5.6733,5.6873,5.5335,5.6056,13176000.0],["2005-04-04",5.6067,5.6303,5.5174,5.554,10109400.0],["2005-04-05",5.512,5.6497,5.4357,5.4894,9021000.0],["2005-04-06",5.4733,5.5185,5.3389,5.3614,13909200.0],["2005-04-07",5.3507,5.5765,5.3453,5.5722,13791600.0],["2005-04-08",5.5873,5.626,5.5238,5.5593,9015600.0],["2005-04-11",5.5647,5.5744,5.4873,5.512,4851600.0],["2005-04-12",5.5066,5.6927,5.4443,5.654,10252200.0],["2005-04-13",5.6626,5.7443,5.5647,5.6303,10117800.0],["2005-04-14",5.6088,5.6389,5.4668,5.4787,8567400.0],["2005-04-15",5.469,5.4711,5.3776,5.398,12364800.0],["2005-04-18",5.3776,5.4045,5.1786,5.2162,16352400.0],["2005-04-19",5.3776,5.4034,5.2722,5.3787,13693800.0],["2005-04-20",5.3636,5.4012,5.1786,5.2098,10338000.0],["2005-04-21",5.3238,5.3313,5.2033,5.2948,9039000.0],["2005-04-22",5.284,5.3722,5.2399,5.3217,10134600.0],["2005-04-25",5.4045,5.6174,5.3722,5.6174,14291400.0],["2005-04-26",5.6411,5.7626,5.569,5.6981,21513000.0],["2005-04-27",5.6465,5.6475,5.5152,5.5712,17071200.0],["2005-04-28",5.5712,5.5873,5.383,5.3926,12894600.0],["2005-04-29",5.4518,5.4851,5.2754,5.3399,16148400.0],["2005-05-02",5.3937,5.4819,5.3711,5.4163,6336600.0],["2005-05-03",5.3937,5.4367,5.327,5.3722,12610200.0],["2005-05-04",5.4421,5.6454,5.3851,5.6196,13159800.0],["2005-05-05",5.6465,5.7185,5.5282,5.5873,10897800.0],["2005-05-06",5.6841,5.7067,5.5981,5.654,8456400.0],["2005-05-09",5.6465,5.6787,5.5281,5.5486,10117200.0],["2005-05-10",5.5389,5.5862,5.4927,5.5045,9644400.0],["2005-05-11",5.5206,5.6228,5.498,5.6228,10639200.0],["2005-05-12",5.6572,5.7744,5.6475,5.6938,16512600.0],["2005-05-13",5.7002,5.7519,5.5873,5.5981,14718000.0],["2005-05-16",5.5765,5.7002,5.5712,5.6873,4159200.0],["2005-05-17",5.6045,5.7508,5.5948,5.7433,7009200.0],["2005-05-18",5.7594,6.082,5.7594,6.0057,23361600.0],["2005-05-19",5.9831,6.0444,5.9551,6.0261,7581000.0],["2005-05-20",6.0068,6.0713,5.9454,6.067,7413000.0],["2005-05-23",5.9691,6.1563,5.9498,6.1272,8671200.0],["2005-05-24",6.1143,6.1272,6.0681,6.1089,8023200.0],["2005-05-25",6.0659,6.1401,6.0638,6.1294,6133200.0],["2005-05-26",6.1304,6.1842,6.0949,6.1208,6793800.0],["2005-05-27",6.1143,6.2122,6.1143,6.2057,4051200.0],["2005-05-31",6.2111,6.2111,6.0906,6.096,6385800.0],["2005-06-01",6.0691,6.2487,6.0627,6.195,6089400.0],["2005-06-02",6.1735,6.2896,6.1735,6.2692,8889600.0],["2005-06-03",6.2692,6.2692,6.1057,6.1272,6475800.0],["2005-06-06",6.1197,6.1412,6.0605,6.096,6657600.0],["2005-06-07",6.096,6.1412,5.9691,6.025,18301200.0],["2005-06-08",6.0175,6.082,6.0068,6.0573,8141400.0],["2005-06-09",6.024,6.2025,6.0207,6.1272,5805000.0],["2005-06-10",6.1304,6.1756,6.081,6.1035,6456000.0],["2005-06-13",6.0498,6.1627,6.0261,6.1627,4938600.0],["2005-06-14",6.1519,6.3509,6.1519,6.3509,7249200.0],["2005-06-15",6.3509,6.48,6.3423,6.4434,10392000.0],["2005-06-16",6.4445,6.5015,6.3843,6.4262,6967800.0],["2005-06-17",6.4477,6.5445,6.4176,6.5208,8429400.0],["2005-06-20",6.4993,6.6123,6.4316,6.5779,8754000.0],["2005-06-21",6.501,6.5765,6.4773,6.487,8156400.0],["2005-06-22",6.528,6.528,6.3804,6.3879,10482600.0],["2005-06-23",6.3664,6.389,6.2899,6.3158,8667600.0],["2005-06-24",6.2759,6.3589,6.2759,6.3168,4984800.0],["2005-06-27",6.2834,6.4741,6.2834,6.4472,9101400.0],["2005-06-28",6.5118,6.598,6.417,6.4343,9791400.0],["2005-06-29",6.4343,6.4795,6.3987,6.4526,4264200.0],["2005-06-30",6.4687,6.4709,6.3696,6.4213,5521800.0],["2005-07-01",6.4063,6.4687,6.3933,6.4149,5515800.0],["2005-07-05",6.3933,6.4924,6.3513,6.472,6471600.0],["2005-07-06",6.4838,6.5592,6.4752,6.5194,6309600.0],["2005-07-07",6.4472,6.5851,6.4246,6.5775,6785400.0],["2005-07-08",6.5775,6.5818,6.4396,6.5172,8203800.0],["2005-07-11",6.5183,6.6443,6.4741,6.5075,5329200.0],["2005-07-12",6.5312,6.6249,6.487,6.6055,4457400.0],["2005-07-13",6.6142,6.7294,6.6055,6.6799,5074200.0],["2005-07-14",6.6831,6.7854,6.6734,6.7499,5425800.0],["2005-07-15",6.7499,6.7499,6.6583,6.668,5668800.0],["2005-07-18",6.654,6.6616,6.6055,6.6346,2927400.0],["2005-07-19",6.6465,6.8544,6.6465,6.8371,6593400.0],["2005-07-20",6.7897,6.9158,6.7607,6.905,6337200.0],["2005-07-21",6.9061,6.9804,6.7768,6.8285,4428200.0],["2005-07-22",6.8996,6.9352,6.8285,6.8964,3730200.0],["2005-07-25",6.9319,6.9384,6.6282,6.7025,6694000.0],["2005-07-26",6.738,6.8091,6.6831,6.709,5732800.0],["2005-07-27",6.7316,6.7542,6.6475,6.6508,8622400.0],["2005-07-28",6.6637,6.9643,6.6637,6.7865,10248400.0],["2005-07-29",6.919,7.2357,6.919,7.1937,12141200.0],["2005-08-01",7.3165,7.5395,7.2745,7.3391,11407600.0],["2005-08-02",7.4361,7.4522,7.2422,7.3036,5109000.0],["2005-08-03",7.31,7.31,7.0935,7.1646,8461800.0],["2005-08-04",7.1032,7.1355,7.0289,7.1,6230800.0],["2005-08-05",7.058,7.1097,6.9739,7.0127,3405600.0],["2005-08-08",7.0935,7.2292,7.0871,7.142,4697200.0],["2005-08-09",7.1743,7.2616,7.1614,7.2099,6963000.0],["2005-08-10",7.2389,7.449,7.2066,7.3424,5381400.0],["2005-08-11",7.3521,7.4296,7.281,7.3747,3931400.0],["2005-08-12",7.3714,7.3941,7.1355,7.1711,5755200.0],["2005-08-15",7.0806,7.3068,7.0774,7.2713,4475600.0],["2005-08-16",7.2616,7.2713,7.0418,7.0709,5868400.0],["2005-08-17",6.9966,7.1743,6.9901,7.1,6475200.0],["2005-08-18",7.045,7.2713,7.0127,7.1969,9257000.0],["2005-08-19",7.1969,7.3294,7.1291,7.1905,3604200.0],["2005-08-22",7.184,7.3197,7.184,7.3036,2238400.0],["2005-08-23",7.3197,7.3197,7.1388,7.1549,3064400.0],["2005-08-24",7.1194,7.2131,7.0386,7.0677,4517000.0],["2005-08-25",7.1,7.2454,7.0806,7.2454,4306600.0],["2005-08-26",7.2066,7.2519,7.1097,7.1161,3170000.0],["2005-08-29",7.1097,7.184,7.0935,7.1485,1988200.0],["2005-08-30",7.1582,7.1582,6.9287,7.0257,6433800.0],["2005-08-31",7.0774,7.1743,7.0612,7.1097,6379800.0],["2005-09-01",7.1097,7.4199,7.1097,7.3747,7593600.0],["2005-09-02",7.3617,7.7722,7.3617,7.7269,7397800.0],["2005-09-06",7.7528,8.0178,7.7334,7.8077,6216000.0],["2005-09-07",7.853,7.9241,7.7237,7.84,6683200.0],["2005-09-08",7.8206,7.8206,7.6623,7.7237,5261200.0],["2005-09-09",7.7237,7.8045,7.7237,7.756,5703000.0],["2005-09-12",7.7786,7.7786,7.6655,7.7011,2538600.0],["2005-09-13",7.6752,7.6914,7.4942,7.5136,4636600.0],["2005-09-14",7.5621,7.6171,7.5136,7.5718,4378200.0],["2005-09-15",7.5783,7.7366,7.5072,7.6914,6645400.0],["2005-09-16",7.798,7.9402,7.7237,7.895,4926400.0],["2005-09-19",7.8368,7.8691,7.7431,7.8271,3406800.0],["2005-09-20",7.7663,8.0349,7.7663,7.8375,5846200.0],["2005-09-21",7.9087,8.1934,7.8148,8.1546,7937200.0],["2005-09-22",8.1514,8.1546,8.0057,8.1222,7488400.0],["2005-09-23",8.0899,8.1934,8.0446,8.1319,3970800.0],["2005-09-26",8.2031,8.2484,8.0996,8.2225,4431000.0],["2005-09-27",8.2225,8.2743,8.0446,8.229,3812400.0],["2005-09-28",8.4102,8.462,8.2258,8.3099,6436000.0],["2005-09-29",8.3714,8.394,8.2064,8.2776,4165200.0],["2005-09-30",8.1837,8.53,8.1093,8.517,5760000.0],["2005-10-03",8.517,8.5429,8.3843,8.4167,6202000.0],["2005-10-04",8.4717,8.585,8.352,8.394,4858200.0],["2005-10-05",8.4102,8.4135,8.2646,8.2678,6634200.0],["2005-10-06",8.2678,8.3034,7.6854,7.8569,10741200.0],["2005-10-07",7.8407,8.0672,7.6983,8.0154,11278800.0],["2005-10-10",8.1028,8.1546,7.8342,7.8601,6075800.0],["2005-10-11",7.9442,7.996,7.8472,7.9442,5148800.0],["2005-10-12",7.9928,7.9928,7.4006,7.5106,14367200.0],["2005-10-13",7.4492,7.5948,7.3941,7.4912,11069200.0],["2005-10-14",7.5333,7.6012,7.1838,7.4524,10374200.0],["2005-10-17",7.4524,7.7242,7.4233,7.6951,6718400.0],["2005-10-18",7.6821,7.6951,7.5559,7.6465,5069800.0],["2005-10-19",7.475,7.6724,7.2679,7.6174,10805400.0],["2005-10-20",7.5721,7.7242,7.3941,7.4103,6170200.0],["2005-10-21",7.4912,7.6012,7.3521,7.4589,7356800.0],["2005-10-24",7.5398,7.8828,7.5333,7.8504,8257800.0],["2005-10-25",7.7274,7.9993,7.708,7.8828,5695800.0],["2005-10-26",8.0478,8.4135,8.0025,8.2517,14014000.0],["2005-10-27",8.1222,8.1869,7.9798,8.0478,7656600.0],["2005-10-28",8.1125,8.3358,8.1125,8.3164,5545200.0],["2005-10-31",8.3973,8.5623,8.3843,8.4944,6876000.0],["2005-11-01",8.5364,8.6885,8.4911,8.6529,6456800.0],["2005-11-02",8.6529,8.7371,8.5753,8.5785,6180200.0],["2005-11-03",8.7371,8.7371,8.4296,8.5429,8225200.0],["2005-11-04",8.6238,8.6464,8.4588,8.4588,4283400.0],["2005-11-07",8.4911,8.5332,8.3876,8.4944,4279800.0],["2005-11-08",8.5041,8.5494,8.4135,8.4879,2706800.0],["2005-11-09",8.4879,8.517,8.4361,8.462,3739000.0],["2005-11-10",8.4458,8.5753,8.4005,8.5558,6388600.0],["2005-11-11",8.53,8.7274,8.53,8.6529,5289800.0],["2005-11-14",8.6173,8.8536,8.6044,8.8406,6630600.0],["2005-11-15",8.8438,8.9862,8.7435,8.8082,7121600.0],["2005-11-16",8.8503,8.8989,8.7727,8.8665,5147600.0],["2005-11-17",8.9636,9.0704,8.9312,9.0056,6199600.0],["2005-11-18",9.0056,9.1286,8.9959,9.0639,6008000.0],["2005-11-21",9.0639,9.4069,9.0639,9.3163,7577000.0],["2005-11-22",9.3195,9.5169,9.2386,9.4943,6572600.0],["2005-11-23",9.5622,9.7078,9.2451,9.2872,9578400.0],["2005-11-25",9.3357,9.449,9.2839,9.3325,2611400.0],["2005-11-28",9.3325,9.4587,9.2742,9.4587,7196000.0],["2005-11-29",9.4587,9.504,9.161,9.2095,4925000.0],["2005-11-30",9.2548,9.3551,9.1416,9.2936,5684200.0],["2005-12-01",9.3357,9.5913,9.3292,9.5072,9163000.0],["2005-12-02",9.546,9.8696,9.4749,9.6399,12027600.0],["2005-12-05",9.6593,9.834,9.546,9.8243,8389200.0],["2005-12-06",9.9473,10.0994,9.9441,10.0217,9695800.0],["2005-12-07",10.0314,10.0411,9.7887,9.8211,8070200.0],["2005-12-08",9.9052,9.9117,9.6172,9.6787,8788800.0],["2005-12-09",9.6625,9.9602,9.6043,9.8729,5222000.0],["2005-12-12",9.9829,10.0314,9.902,9.9861,3456400.0],["2005-12-13",9.9667,10.0897,9.9408,10.012,5970400.0],["2005-12-14",10.0314,10.135,9.9829,10.0282,6695200.0],["2005-12-15",9.9667,9.9926,9.7305,9.7402,6492000.0],["2005-12-16",9.7111,9.7984,9.5331,9.6949,8589200.0],["2005-12-19",9.7402,9.7726,9.6658,9.7078,6534600.0],["2005-12-20",9.4982,9.7023,9.482,9.6829,5918000.0],["2005-12-21",9.7347,9.8416,9.6959,9.7866,6785600.0],["2005-12-22",9.7866,9.7963,9.5728,9.6473,4608200.0],["2005-12-23",9.576,9.7023,9.576,9.6149,1760600.0],["2005-12-27",9.6375,9.6764,9.4788,9.508,3810400.0],["2005-12-28",9.5177,9.5566,9.2812,9.3298,4008400.0],["2005-12-29",9.3006,9.6051,9.3006,9.576,6255800.0],["2005-12-30",9.508,9.5177,9.4367,9.4788,3177400.0],["2006-01-03",9.5728,10.0976,9.5728,10.0911,10051400.0],["2006-01-04",10.1591,10.5057,10.0943,10.5025,9862800.0],["2006-01-05",10.4928,10.4928,10.2952,10.3049,9520800.0],["2006-01-06",10.3664,10.5446,10.2952,10.4798,6914000.0],["2006-01-09",10.5284,10.7552,10.496,10.739,6088800.0],["2006-01-10",10.7552,10.7552,10.5349,10.5543,7592000.0],["2006-01-11",10.6062,10.8977,10.5122,10.7941,9357400.0],["2006-01-12",10.7973,10.8264,10.6548,10.7422,6310600.0],["2006-01-13",10.739,10.8848,10.6645,10.7876,2904800.0],["2006-01-17",10.6515,10.6969,10.2045,10.3632,13199200.0],["2006-01-18",10.0943,10.4053,10.0101,10.3729,8846800.0],["2006-01-19",10.5316,10.7228,10.4539,10.5867,8104000.0],["2006-01-20",10.6256,10.6386,10.3405,10.3826,9296200.0],["2006-01-23",10.3664,10.4409,10.185,10.4247,8072800.0],["2006-01-24",10.496,11.0208,10.4118,10.9334,11348200.0],["2006-01-25",10.9333,11.1504,10.8394,10.8848,6470200.0],["2006-01-26",10.901,11.3253,10.8912,11.2897,10026600.0],["2006-01-27",11.3383,11.3642,11.0208,11.0986,7711200.0],["2006-01-30",11.0791,11.1277,10.8232,10.9495,8430600.0],["2006-01-31",10.9171,11.0208,10.82,10.9269,8865600.0],["2006-02-01",10.8686,11.1083,10.8556,11.0273,8385800.0],["2006-02-02",11.0791,11.0953,10.7876,10.8135,6305000.0],["2006-02-03",10.8135,10.8394,10.4993,10.6742,17219800.0],["2006-02-06",10.7131,10.8038,10.3729,10.5608,9209600.0],["2006-02-07",10.5543,10.6321,10.4766,10.6126,9630800.0],["2006-02-08",11.0953,11.9473,10.7131,10.9722,18204200.0],["2006-02-09",10.9981,11.0597,10.7681,10.901,5449200.0],["2006-02-10",10.9495,11.0143,10.7066,10.888,5283800.0],["2006-02-13",10.888,10.888,10.4377,10.5446,7956600.0],["2006-02-14",10.5317,10.726,10.2401,10.645,7388200.0],["2006-02-15",10.658,10.9236,10.5284,10.807,6442800.0],["2006-02-16",10.8524,11.1925,10.8394,11.1569,5394000.0],["2006-02-17",11.1018,11.186,11.0176,11.118,4917200.0],["2006-02-21",11.1407,11.2411,10.9819,11.0241,4573000.0],["2006-02-22",11.1763,11.2411,11.0532,11.2184,6304800.0],["2006-02-23",11.2573,11.497,11.1957,11.497,6470400.0],["2006-02-24",11.5035,11.6007,11.4193,11.5391,3978600.0],["2006-02-27",11.6169,11.6266,11.2184,11.28,4917000.0],["2006-02-28",11.3351,11.3351,11.0532,11.2508,5523600.0],["2006-03-01",11.3318,11.6622,11.3124,11.5748,4821000.0],["2006-03-02",11.5748,11.578,11.3998,11.5003,4155600.0],["2006-03-03",11.3545,11.5813,11.2573,11.4517,4232800.0],["2006-03-06",11.6136,11.7108,11.2994,11.3318,8242800.0],["2006-03-07",11.1828,11.1828,10.7519,11.0176,12819200.0],["2006-03-08",10.9172,10.9625,10.5964,10.7714,13693200.0],["2006-03-09",10.9333,11.0888,10.726,10.807,8340000.0],["2006-03-10",10.8524,10.888,10.6548,10.7746,5663000.0],["2006-03-13",10.7779,11.0564,10.7779,11.0176,5343200.0],["2006-03-14",11.0143,11.3869,10.969,11.361,6016400.0],["2006-03-15",11.4193,11.5003,11.3059,11.3383,4906200.0],["2006-03-16",11.3707,11.5586,11.2314,11.3836,6470400.0],["2006-03-17",11.3318,11.5229,11.2962,11.4711,4400800.0],["2006-03-20",11.6083,11.7055,11.4332,11.5402,3605400.0],["2006-03-21",11.511,11.6148,11.297,11.3067,10845800.0],["2006-03-22",11.284,11.3878,11.1738,11.3521,5428800.0],["2006-03-23",11.3553,11.4526,11.1543,11.2062,3281000.0],["2006-03-24",11.1543,11.3326,11.1089,11.1835,4020600.0],["2006-03-27",11.1867,11.2192,11.057,11.0732,3747000.0],["2006-03-28",11.0732,11.1932,10.9176,10.9273,5084000.0],["2006-03-29",10.9273,11.0052,10.8138,10.9273,10148000.0],["2006-03-30",11.0149,11.1543,10.8787,10.963,5166800.0],["2006-03-31",11.0149,11.1543,10.8852,11.1089,6675600.0],["2006-04-03",11.1511,11.4656,11.1511,11.4234,14066400.0],["2006-04-04",11.4559,11.4591,11.2094,11.3002,10125400.0],["2006-04-05",11.2613,11.391,11.1478,11.284,8722600.0],["2006-04-06",11.2451,11.3132,11.0311,11.0895,9119200.0],["2006-04-07",11.057,11.177,10.655,10.6712,6714800.0],["2006-04-10",10.7004,10.8268,10.6712,10.7036,5623600.0],["2006-04-11",10.749,10.7814,10.5155,10.6679,5887000.0],["2006-04-12",10.6841,10.7879,10.5804,10.749,5509600.0],["2006-04-13",10.5869,10.9435,10.5577,10.7393,3913200.0],["2006-04-17",10.843,11.1867,10.8138,11.1381,5625600.0],["2006-04-18",11.1738,11.3035,11.1251,11.2321,8620800.0],["2006-04-19",11.2321,11.3002,11.083,11.1511,7156800.0],["2006-04-20",11.1543,11.284,11.1057,11.2451,5200800.0],["2006-04-21",11.2678,11.4591,11.2192,11.4429,8357800.0],["2006-04-24",11.3975,11.524,11.1965,11.511,3764200.0],["2006-04-25",11.5434,11.6374,11.4753,11.5888,6788400.0],["2006-04-26",11.6083,11.939,11.5888,11.8774,7995800.0],["2006-04-27",11.7055,11.9649,11.6407,11.7282,6241400.0],["2006-04-28",11.7866,12.0752,11.7736,11.9682,4629800.0],["2006-05-01",11.9974,12.2633,11.9714,12.1433,5283200.0],["2006-05-02",12.4805,12.5162,12.0849,12.393,12485400.0],["2006-05-03",12.6783,12.701,12.1692,12.6783,15949600.0],["2006-05-04",12.6945,12.8664,12.6783,12.7691,9355400.0],["2006-05-05",12.8112,13.0058,12.6815,12.6945,8461600.0],["2006-05-08",12.7756,13.0869,12.7042,13.0836,7403800.0],["2006-05-09",13.2003,13.3203,13.0026,13.3171,8953000.0],["2006-05-10",13.3592,13.3754,13.142,13.2522,5395200.0],["2006-05-11",13.2295,13.2911,12.6524,12.7399,9903800.0],["2006-05-12",12.581,12.594,12.1173,12.3054,10256600.0],["2006-05-15",12.1109,12.1692,11.8579,11.9552,10600400.0],["2006-05-16",12.2049,12.3865,12.0557,12.2308,6931000.0],["2006-05-17",12.2892,12.2892,11.6893,11.8028,9685400.0],["2006-05-18",11.832,11.9909,11.6083,11.725,8860400.0],["2006-05-19",11.8839,11.926,11.3262,11.7509,9125600.0],["2006-05-22",11.4234,11.4591,10.8787,11.0279,18001800.0],["2006-05-23",11.31,11.4461,10.7068,10.7328,13511000.0],["2006-05-24",10.7782,10.9695,10.3761,10.6517,16990000.0],["2006-05-25",10.9111,11.0992,10.736,11.0992,9772800.0],["2006-05-26",11.2678,11.511,11.0895,11.3197,10052400.0],["2006-05-30",11.1284,11.1284,10.4896,10.5285,11354800.0],["2006-05-31",10.7425,10.7976,10.1848,10.5901,15391400.0],["2006-06-01",10.6193,10.9695,10.5123,10.9662,10032400.0],["2006-06-02",11.284,11.3391,11.0343,11.2127,13494200.0],["2006-06-05",11.2581,11.284,10.6031,10.6679,9580200.0],["2006-06-06",10.5058,10.5869,10.2529,10.5123,13740800.0],["2006-06-07",10.5804,10.6323,10.2172,10.2205,11169600.0],["2006-06-08",10.0519,10.3275,9.7276,10.3015,16957000.0],["2006-06-09",10.509,10.522,9.8119,9.8119,11899200.0],["2006-06-12",9.9384,9.9384,9.2963,9.3904,17496000.0],["2006-06-13",9.3061,9.559,8.9915,9.1342,22843000.0],["2006-06-14",8.9851,9.4163,8.7159,9.0142,17537400.0],["2006-06-15",9.2315,9.9384,9.2315,9.8703,25195400.0],["2006-06-16",9.6465,9.9675,9.5525,9.8087,12533400.0],["2006-06-19",9.8897,9.9708,9.4552,9.4941,9806400.0],["2006-06-20",9.5947,9.8768,9.4617,9.8768,14108800.0],["2006-06-21",9.7892,10.4345,9.7438,10.3793,13207000.0],["2006-06-22",10.3437,10.4799,10.2594,10.4766,10340800.0],["2006-06-23",10.295,10.7587,10.2464,10.6323,7867600.0],["2006-06-26",10.5739,10.6809,10.4247,10.4604,4473400.0],["2006-06-27",10.308,10.5188,10.094,10.1394,8420800.0],["2006-06-28",10.3015,10.3761,9.9902,10.2043,11085600.0],["2006-06-29",10.3015,10.9403,10.2496,10.8138,14056800.0],["2006-06-30",10.976,11.0538,10.7101,10.7847,9932600.0],["2006-07-03",11.1089,11.6018,11.1089,11.4559,8729800.0],["2006-07-05",11.3132,11.3489,10.9598,11.0084,11771000.0],["2006-07-06",11.4624,11.6245,11.391,11.5434,8033400.0],["2006-07-07",11.5434,11.5434,11.2516,11.284,6125000.0],["2006-07-10",11.3554,11.3943,10.9857,11.0149,7672800.0],["2006-07-11",11.0019,11.0473,10.7101,11.0376,7514400.0],["2006-07-12",11.0895,11.1316,10.7068,10.7717,6630800.0],["2006-07-13",10.7004,10.7036,10.3761,10.3761,10795800.0],["2006-07-14",10.3761,10.4831,10.1102,10.1459,8932000.0],["2006-07-17",10.0843,10.3242,10.0648,10.2626,4846400.0],["2006-07-18",10.2691,10.7458,10.2691,10.7004,8095800.0],["2006-07-19",10.7004,11.4429,10.7004,11.4397,12010600.0],["2006-07-20",11.4397,11.5629,11.1122,11.1122,7422400.0],["2006-07-21",11.0919,11.1115,10.8214,10.9355,7413000.0],["2006-07-24",11.0919,11.457,11.0919,11.4244,9177600.0],["2006-07-25",11.5352,11.5548,11.2517,11.5092,12054000.0],["2006-07-26",11.5287,11.5287,11.0854,11.1343,13681200.0],["2006-07-27",11.7341,11.8123,11.4994,11.5678,19691600.0],["2006-07-28",11.5711,11.8905,11.4961,11.7993,9392600.0],["2006-07-31",11.7601,11.7634,11.4635,11.6624,6750800.0],["2006-08-01",11.6624,11.6624,11.3103,11.3657,5696400.0],["2006-08-02",11.5222,11.6721,11.444,11.5972,6726000.0],["2006-08-03",11.5972,11.6298,11.4016,11.5776,23209400.0],["2006-08-04",11.8775,11.897,11.5222,11.6526,7939600.0],["2006-08-07",11.6558,11.7634,11.47,11.7634,4346600.0],["2006-08-08",11.7569,11.8123,11.5646,11.5711,7132000.0],["2006-08-09",11.7601,12.1415,11.633,11.6819,7861600.0],["2006-08-10",11.5548,11.7993,11.5059,11.7438,6975800.0],["2006-08-11",11.7438,11.9394,11.695,11.8873,4307200.0],["2006-08-14",12.0144,12.0763,11.9166,11.9655,5308200.0],["2006-08-15",12.0828,12.2034,12.0209,12.1741,8167600.0],["2006-08-16",12.2393,12.3957,12.2067,12.3534,8259200.0],["2006-08-17",12.386,12.5098,12.2654,12.4055,7876200.0],["2006-08-18",12.4055,12.5,12.2491,12.3892,4467000.0],["2006-08-21",12.3892,12.4479,12.1806,12.2262,6416400.0],["2006-08-22",12.1904,12.3208,12.1252,12.2556,7154000.0],["2006-08-23",12.236,12.3208,11.9557,11.9687,6702000.0],["2006-08-24",12.0013,12.0535,11.7438,11.9492,18046200.0],["2006-08-25",11.871,12.135,11.8318,12.0698,5225800.0],["2006-08-28",12.0046,12.3827,11.9916,12.3142,8245800.0],["2006-08-29",12.3762,12.5163,12.2556,12.5098,10845200.0],["2006-08-30",12.5457,12.6793,12.4153,12.6206,9971200.0],["2006-08-31",12.6304,12.6304,12.1611,12.1611,6971400.0],["2006-09-01",12.2262,12.5978,12.2262,12.5,16514400.0],["2006-09-05",12.7249,12.7478,12.4023,12.4316,5545400.0],["2006-09-06",12.2556,12.2979,11.9133,11.9133,7310000.0],["2006-09-07",11.8449,12.0535,11.6852,11.9264,6636000.0],["2006-09-08",12.0176,12.0176,11.8384,11.9133,5026600.0],["2006-09-11",11.7993,11.985,11.5809,11.9068,10460800.0],["2006-09-12",11.959,12.2947,11.9361,12.236,6950600.0],["2006-09-13",12.2002,12.474,12.1578,12.4088,6849800.0],["2006-09-14",12.3208,12.4316,12.2425,12.3175,4941200.0],["2006-09-15",12.5066,12.5392,12.3566,12.4381,4878000.0],["2006-09-18",12.5424,12.7934,12.4577,12.7771,8788600.0],["2006-09-19",12.8912,12.8912,12.4381,12.6695,7218400.0],["2006-09-20",12.8586,12.9498,12.7673,12.8292,9317400.0],["2006-09-21",12.9042,12.9042,12.487,12.5196,8027400.0],["2006-09-22",12.5098,12.5131,12.2393,12.4186,6120600.0],["2006-09-25",12.4023,12.4544,12.1611,12.4479,8222000.0],["2006-09-26",12.4707,12.6989,12.4577,12.6011,6823600.0],["2006-09-27",12.5815,12.7967,12.5229,12.65,6535000.0],["2006-09-28",12.6891,12.7641,12.6141,12.7152,6674200.0],["2006-09-29",12.7999,12.9727,12.7836,12.8325,8598000.0],["2006-10-02",12.8749,12.9238,12.6337,12.6956,6271800.0],["2006-10-03",12.6141,12.6532,12.5066,12.5848,8142200.0],["2006-10-04",12.5848,13.0704,12.5554,13.0281,10937800.0],["2006-10-05",13.0379,13.2334,12.9727,13.2041,9938600.0],["2006-10-06",13.1128,13.2725,13.015,13.09,4712600.0],["2006-10-09",13.0867,13.1976,13.002,13.0281,5172200.0],["2006-10-10",12.9759,13.1813,12.9759,13.1356,5361600.0],["2006-10-11",13.0704,13.253,13.0183,13.1259,5349000.0],["2006-10-12",13.2334,13.5105,13.2106,13.4714,10744400.0],["2006-10-13",13.5268,13.7354,13.4942,13.7223,8093200.0],["2006-10-16",13.7875,13.869,13.7386,13.7908,5083000.0],["2006-10-17",13.6767,13.6832,13.4942,13.6376,4229800.0],["2006-10-18",13.8429,13.8755,13.7419,13.8038,5407600.0],["2006-10-19",13.7843,14.0157,13.6897,13.9929,3913400.0],["2006-10-20",13.9342,14.1493,13.8658,14.1233,3910600.0],["2006-10-23",14.12,14.2634,14.0157,14.2634,4653000.0],["2006-10-24",14.2308,14.3221,14.1461,14.2536,5037000.0],["2006-10-25",14.2699,14.3253,14.1102,14.2634,5879800.0],["2006-10-26",14.3221,14.5242,14.2504,14.5176,6983000.0],["2006-10-27",14.3579,14.4622,13.8071,13.869,15166800.0],["2006-10-30",13.7386,13.7517,13.2334,13.3442,13795800.0],["2006-10-31",13.4453,14.0059,13.442,13.9733,12309400.0],["2006-11-01",14.1461,14.2993,13.7745,13.8234,8249800.0],["2006-11-02",13.7386,13.8071,13.53,13.7223,6880400.0],["2006-11-03",13.7321,13.7875,13.5594,13.6897,9425800.0],["2006-11-06",13.7321,14.1428,13.6897,14.1298,12447600.0],["2006-11-07",14.2341,14.4231,14.1428,14.2504,12854000.0],["2006-11-08",14.1363,14.2862,14.0157,14.2862,8022000.0],["2006-11-09",14.3416,14.3612,13.8332,14.0222,7827400.0],["2006-11-10",14.0972,14.1265,13.7973,13.9114,6053400.0],["2006-11-13",13.856,14.221,13.8527,14.1917,4416200.0],["2006-11-14",14.3416,14.4557,14.1558,14.2243,9058400.0],["2006-11-15",14.2536,14.2536,14.0483,14.1656,7434800.0],["2006-11-16",14.309,14.3873,14.1461,14.2113,6837400.0],["2006-11-17",14.1624,14.1624,13.9342,14.0711,7651600.0],["2006-11-20",14.1461,14.8208,14.1167,14.6937,10794200.0],["2006-11-21",14.635,14.648,14.3645,14.5568,8703000.0],["2006-11-22",14.6154,14.7002,14.5535,14.6545,5899800.0],["2006-11-24",14.5861,14.5926,14.3742,14.472,2025200.0],["2006-11-27",14.5176,14.5698,13.9831,14.0059,8685200.0],["2006-11-28",13.8723,14.0972,13.7712,14.0841,11632400.0],["2006-11-29",14.1135,14.5861,14.1135,14.5242,9515400.0],["2006-11-30",14.5242,14.6154,14.2764,14.4948,8655200.0],["2006-12-01",14.4916,14.5046,14.1787,14.3025,7897200.0],["2006-12-04",14.3416,14.648,14.3416,14.648,6768000.0],["2006-12-05",14.6676,15.0131,14.648,14.886,8520000.0],["2006-12-06",14.8469,14.9023,14.6774,14.7165,6141400.0],["2006-12-07",14.8208,15.0424,14.7165,14.736,6871600.0],["2006-12-08",14.7686,14.899,14.6382,14.899,7229800.0],["2006-12-11",14.8403,14.8925,14.71,14.7914,7285200.0],["2006-12-12",14.7654,14.8631,14.5274,14.6545,6823800.0],["2006-12-13",14.8631,14.8794,14.4883,14.5372,6182200.0],["2006-12-14",14.4753,14.8501,14.4753,14.7458,7915200.0],["2006-12-15",14.9446,14.9609,14.5665,14.6285,7179400.0],["2006-12-18",14.7165,14.7686,14.3579,14.4231,9717600.0],["2006-12-19",14.3253,14.3416,14.0222,14.2047,12011000.0],["2006-12-20",14.2764,14.3905,14.0385,14.0418,7363600.0],["2006-12-21",13.9831,14.1428,13.9505,14.0711,9222400.0],["2006-12-22",14.0809,14.107,13.856,13.8755,6855200.0],["2006-12-26",13.9342,14.1591,13.869,14.133,2558800.0],["2006-12-27",14.1526,14.4394,14.1526,14.4394,4206400.0],["2006-12-28",14.4362,14.6448,14.4231,14.5959,6044200.0],["2006-12-29",14.6676,14.7686,14.5763,14.7393,4218800.0],["2007-01-03",14.9935,15.1467,14.7784,15.062,13093000.0],["2007-01-04",14.9446,15.1206,14.811,15.0522,7585200.0],["2007-01-05",15.0424,15.0424,14.5568,14.5828,10178400.0],["2007-01-08",14.6708,14.7491,14.4427,14.5861,7542800.0],["2007-01-09",14.635,14.6937,14.0809,14.1233,20861800.0],["2007-01-10",14.0352,14.3449,13.9081,14.2797,11456000.0],["2007-01-11",14.2113,14.5698,14.1787,14.4003,10138000.0],["2007-01-12",14.3644,14.4525,14.2536,14.4329,7189600.0],["2007-01-16",14.472,14.4948,14.3808,14.4622,7650000.0],["2007-01-17",14.4101,14.5307,14.3188,14.3286,6408200.0],["2007-01-18",14.4459,14.4557,13.9994,14.0092,9036800.0],["2007-01-19",13.9342,14.2764,13.8658,14.1884,8608400.0],["2007-01-22",14.2601,14.3025,13.9603,14.0613,7842400.0],["2007-01-23",14.0189,14.4557,13.9863,14.4199,10338200.0],["2007-01-24",14.5274,14.899,14.4492,14.8729,12972200.0],["2007-01-25",14.8501,14.9153,14.3579,14.4329,9673600.0],["2007-01-26",14.4329,14.547,14.133,14.1852,17231600.0],["2007-01-29",14.0776,14.1624,13.9701,13.9864,13732600.0],["2007-01-30",14.032,14.1721,13.9896,14.0809,14980200.0],["2007-01-31",14.1819,14.5079,14.1004,14.459,14673600.0],["2007-02-01",14.6578,14.7458,14.5568,14.6252,11057800.0],["2007-02-02",14.6415,14.798,14.5698,14.6676,7275600.0],["2007-02-05",14.6676,15.0424,14.6154,15.0229,9496600.0],["2007-02-06",14.987,15.1141,14.8469,14.899,8563400.0],["2007-02-07",14.8925,15.1239,14.7654,15.0261,13647200.0],["2007-02-08",15.3195,15.6617,15.1989,15.6259,30104200.0],["2007-02-09",15.6259,15.7269,15.1956,15.2543,13939200.0],["2007-02-12",15.1891,15.3586,15.062,15.3195,8098400.0],["2007-02-13",15.3227,15.6389,15.3227,15.6291,10558400.0],["2007-02-14",15.59,15.8638,15.577,15.8084,13956200.0],["2007-02-15",15.7399,15.8377,15.6063,15.7954,10215200.0],["2007-02-16",15.7269,15.8182,15.5867,15.7204,6439000.0],["2007-02-20",15.7432,15.7921,15.4173,15.5411,8439800.0],["2007-02-21",15.4173,15.6096,15.3912,15.5509,7138000.0],["2007-02-22",15.5835,15.7269,15.3064,15.3814,9766400.0],["2007-02-23",15.3195,15.3879,15.2478,15.3684,8970400.0],["2007-02-26",15.4857,15.515,15.1011,15.1402,14324800.0],["2007-02-27",14.3416,14.6708,14.0548,14.1624,29568600.0],["2007-02-28",14.5926,14.6187,14.2243,14.2667,24181000.0],["2007-03-01",13.8038,14.2993,13.6539,14.1526,27010200.0],["2007-03-02",14.1428,14.309,14.0385,14.0744,16435400.0],["2007-03-05",13.7777,14.2699,13.6995,13.7223,21338600.0],["2007-03-06",14.12,14.1493,13.9472,14.0157,20100000.0],["2007-03-07",14.0157,14.1689,13.8299,13.9244,17040400.0],["2007-03-08",14.0744,14.3514,14.0613,14.3156,14968200.0],["2007-03-09",14.4459,14.6057,14.371,14.6057,9011200.0],["2007-03-12",14.6024,14.7784,14.4981,14.71,6781000.0],["2007-03-13",14.5079,14.7588,14.2145,14.2699,13403200.0],["2007-03-14",14.3221,14.4688,14.0189,14.4655,15951800.0],["2007-03-15",14.397,14.6252,14.3873,14.5176,6850000.0],["2007-03-16",14.5176,14.6154,14.3253,14.3645,8737200.0],["2007-03-19",14.5372,15.0098,14.5372,14.9316,8614200.0],["2007-03-20",14.9283,15.0033,14.8175,14.9283,6952200.0],["2007-03-21",15.1467,15.4955,14.987,15.4759,9369600.0],["2007-03-22",15.8019,15.8019,15.3195,15.4303,9214600.0],["2007-03-23",15.3781,15.515,15.3423,15.4075,5244000.0],["2007-03-26",15.3684,15.4368,15.2152,15.3227,8671000.0],["2007-03-27",15.1924,15.2869,14.9707,15.1044,12147400.0],["2007-03-28",14.9707,15.2347,14.8403,15.2087,9427400.0],["2007-03-29",15.3195,15.6259,15.3195,15.6063,8204000.0],["2007-03-30",15.6063,15.7334,15.4955,15.577,8425000.0],["2007-04-02",15.6552,16.4472,15.6063,16.3299,14840600.0],["2007-04-03",16.4733,16.6265,16.3462,16.3658,10109800.0],["2007-04-04",16.2973,16.3104,16.0887,16.2973,7123000.0],["2007-04-05",16.2973,16.3103,16.1637,16.2126,4366000.0],["2007-04-09",16.3006,16.5157,16.2289,16.4766,7275000.0],["2007-04-10",16.4244,16.5613,16.2256,16.3201,8336000.0],["2007-04-11",16.3625,16.4244,16.1832,16.2223,7334600.0],["2007-04-12",16.1376,16.4342,15.916,16.4179,8403600.0],["2007-04-13",16.4179,16.5907,16.2875,16.5907,5974400.0],["2007-04-16",16.6167,16.7732,16.4114,16.532,9367600.0],["2007-04-17",16.5092,16.6884,16.3136,16.607,8520800.0],["2007-04-18",16.4766,16.607,16.4342,16.5418,5233000.0],["2007-04-19",16.2875,16.6721,16.2777,16.6591,8383000.0],["2007-04-20",16.8612,17.0339,16.809,16.9329,7298000.0],["2007-04-23",16.9785,16.9785,16.6559,16.7569,8487200.0],["2007-04-24",16.6233,16.9329,16.2973,16.8416,5852000.0],["2007-04-25",17.0307,17.0731,16.7699,16.9981,6281200.0],["2007-04-26",17.7641,17.9759,17.5196,17.6663,21968800.0],["2007-04-27",17.6663,17.9075,17.3045,17.7967,14384600.0],["2007-04-30",17.2784,17.7999,17.0796,17.122,15601000.0],["2007-05-01",17.122,17.2556,16.7406,16.9296,11011400.0],["2007-05-02",16.959,17.4055,16.9362,17.399,11091400.0],["2007-05-03",17.5033,17.7967,17.4218,17.7608,8286200.0],["2007-05-04",17.8945,18.0216,17.7804,17.8945,9060800.0],["2007-05-07",18.0835,18.2041,17.9336,18.0313,7970600.0],["2007-05-08",17.9303,17.9303,17.6728,17.8782,6937000.0],["2007-05-09",17.7641,18.2041,17.7152,18.1878,5692200.0],["2007-05-10",18.09,18.1259,17.5718,17.6239,10125400.0],["2007-05-11",17.8945,18.0476,17.751,18.0281,7731000.0],["2007-05-14",18.1226,18.2041,17.8423,17.8879,5720600.0],["2007-05-15",18.002,18.1291,17.8521,17.9107,6124600.0],["2007-05-16",18.0607,18.68,17.8684,18.6767,9762600.0],["2007-05-17",18.5105,18.7582,18.3866,18.6246,12641800.0],["2007-05-18",18.7061,19.2634,18.6669,19.2178,9828600.0],["2007-05-21",19.2113,19.3449,19.1493,19.1852,7043000.0],["2007-05-22",19.1852,19.3156,18.9244,19.2048,7748600.0],["2007-05-23",19.3286,19.3971,19.0711,19.2374,9769200.0],["2007-05-24",19.1689,19.3351,18.693,18.7484,13053000.0],["2007-05-25",18.8886,19.2895,18.8364,19.2634,9303800.0],["2007-05-29",19.3579,19.5568,19.0842,19.1819,10937400.0],["2007-05-30",18.9864,20.0131,18.7941,19.9447,14950800.0],["2007-05-31",20.062,20.5313,19.6871,19.736,12333200.0],["2007-06-01",20.0196,20.4825,19.7947,20.4303,9237000.0],["2007-06-04",20.5281,20.7563,20.1141,20.2739,6861600.0],["2007-06-05",20.1304,20.3912,19.9609,20.2999,6235800.0],["2007-06-06",20.137,20.137,19.6806,19.7654,11661400.0],["2007-06-07",19.5568,19.9218,19.107,19.4134,14008400.0],["2007-06-08",19.3971,19.8892,19.1787,19.8436,11611600.0],["2007-06-11",19.7197,20.1467,19.6317,19.9609,7368000.0],["2007-06-12",19.7197,20.0587,19.6122,19.6611,8377000.0],["2007-06-13",19.8273,20.0327,19.6709,20.0164,9775000.0],["2007-06-14",20.1109,20.414,20.0783,20.3032,8648200.0],["2007-06-15",20.5118,21.0366,20.5118,20.8377,9592200.0],["2007-06-18",20.828,21.0855,20.7986,20.8866,7471400.0],["2007-06-19",20.8606,21.0496,20.6194,21.0105,8577600.0],["2007-06-20",21.1474,21.1637,20.4205,20.4857,12696600.0],["2007-06-21",20.4238,20.7563,20.0522,20.7563,10750800.0],["2007-06-22",20.7563,20.9518,20.4792,20.5737,9582400.0],["2007-06-25",20.5965,20.7171,19.9968,20.0587,10903000.0],["2007-06-26",20.2836,20.3293,19.6057,19.622,13536400.0],["2007-06-27",19.5405,20.1044,19.4166,20.0848,13801200.0],["2007-06-28",20.137,20.5346,20.137,20.2706,11480200.0],["2007-06-29",20.2967,20.5183,19.9446,20.1858,10967800.0],["2007-07-02",20.3749,20.5248,20.1859,20.4531,9703600.0],["2007-07-03",20.5868,21.0366,20.5444,20.9453,4517600.0],["2007-07-05",21.1474,21.6689,21.0398,21.4864,9165200.0],["2007-07-06",21.6102,21.7895,21.4603,21.5581,6872600.0],["2007-07-09",21.6168,21.6461,20.7726,20.8377,14578200.0],["2007-07-10",20.7628,20.8117,20.3586,20.4368,11792600.0],["2007-07-11",20.4922,20.9746,20.3227,20.9583,11022600.0],["2007-07-12",21.0268,21.2778,20.9616,21.2778,7548400.0],["2007-07-13",21.3169,21.3886,20.9127,21.281,6033800.0],["2007-07-16",21.4147,21.5744,21.0268,21.1441,7915200.0],["2007-07-17",21.4668,21.4799,20.8182,20.9975,8736600.0],["2007-07-18",21.0203,21.0203,20.5346,20.9062,11033600.0],["2007-07-19",21.1865,21.2387,21.0235,21.0692,6495800.0],["2007-07-20",20.8051,20.8899,20.6422,20.6552,8620400.0],["2007-07-23",20.9192,21.4864,20.7595,21.4114,9565600.0],["2007-07-24",21.1882,21.4406,20.4507,20.6736,14739400.0],["2007-07-25",20.9128,20.9784,19.5984,20.0442,24945000.0],["2007-07-26",19.5755,19.7164,18.4217,18.992,30660000.0],["2007-07-27",18.9953,19.4673,18.8871,19.0871,18642200.0],["2007-07-30",19.5034,20.018,19.228,19.8836,14467000.0],["2007-07-31",20.1753,20.3228,19.4837,19.6279,13641800.0],["2007-08-01",19.4542,19.6705,18.5724,19.1035,19198400.0],["2007-08-02",19.287,19.7262,19.1592,19.5427,11557000.0],["2007-08-03",19.4214,19.6115,18.6904,18.7003,10259200.0],["2007-08-06",18.7494,19.2247,18.3823,19.1362,13047200.0],["2007-08-07",19.2247,19.6672,18.9363,19.5132,11852400.0],["2007-08-08",19.7918,20.1262,19.6181,19.9295,11584800.0],["2007-08-09",19.2542,19.6607,19.0936,19.1559,13156400.0],["2007-08-10",18.8806,18.8806,17.9824,18.7953,19401600.0],["2007-08-13",19.1231,19.3198,18.6937,18.8117,10679800.0],["2007-08-14",18.9265,19.0117,18.1922,18.2283,12623200.0],["2007-08-15",17.9791,18.3922,17.1761,17.5727,20639000.0],["2007-08-16",17.0974,17.9431,16.2386,17.7661,34876600.0],["2007-08-17",18.4184,19.3296,18.0021,19.0313,27069600.0],["2007-08-20",19.251,19.3493,18.3954,18.6478,12534400.0],["2007-08-21",18.5069,18.8379,18.2938,18.5561,12761400.0],["2007-08-22",19.0018,19.1985,18.7167,19.1756,9198000.0],["2007-08-23",19.3395,19.5394,19.1756,19.4804,10636000.0],["2007-08-24",19.4476,19.9131,19.346,19.8901,7992200.0],["2007-08-27",19.8115,19.936,19.6869,19.7459,5476600.0],["2007-08-28",19.4083,19.5951,18.8085,18.8642,11204800.0],["2007-08-29",19.1231,19.4902,18.9887,19.3985,10014000.0],["2007-08-30",19.1756,19.5656,19.0248,19.3264,9601800.0],["2007-08-31",19.7164,20.3228,19.605,19.818,9116800.0],["2007-09-04",19.8311,20.3064,19.7984,20.2015,9297000.0],["2007-09-05",19.9131,20.1458,19.7164,20.0377,7681600.0],["2007-09-06",20.2212,20.313,19.7984,20.0213,7734200.0],["2007-09-07",19.5034,19.7754,19.2674,19.3395,10058400.0],["2007-09-10",19.4935,19.5722,19.0379,19.2903,6822400.0],["2007-09-11",19.5361,19.8082,19.4902,19.7459,11211600.0],["2007-09-12",19.6345,19.9262,19.5787,19.6312,7766400.0],["2007-09-13",19.7295,20.1032,19.6902,20.0672,7275800.0],["2007-09-14",19.8803,20.1491,19.8311,19.9786,7741000.0],["2007-09-17",19.8574,20.0737,19.7033,19.8803,7990200.0],["2007-09-18",20.0639,20.8145,19.9655,20.6014,15390400.0],["2007-09-19",20.9358,21.0898,20.6375,20.7326,11355200.0],["2007-09-20",20.726,21.0079,20.5851,20.6867,7038800.0],["2007-09-21",20.8965,21.0112,20.8014,21.0046,6591000.0],["2007-09-24",21.0767,21.08,20.8833,20.9981,10079400.0],["2007-09-25",20.8571,20.9948,20.6703,20.7686,6623000.0],["2007-09-26",20.9161,21.0735,20.6736,21.0112,7828200.0],["2007-09-27",21.1685,21.2537,20.8735,21.2537,9310800.0],["2007-09-28",21.1751,21.2079,20.8571,20.9784,7692600.0],["2007-10-01",21.0112,21.6045,20.9817,21.5291,9861800.0],["2007-10-02",21.6045,21.7716,21.3914,21.7487,8332400.0],["2007-10-03",21.6864,21.6864,21.0505,21.0997,10722000.0],["2007-10-04",21.1751,21.2111,20.5785,20.7817,12494800.0],["2007-10-05",21.0702,21.5455,20.8211,21.4701,14225000.0],["2007-10-08",21.4373,21.634,21.0505,21.5553,10503800.0],["2007-10-09",21.5946,21.7421,21.4373,21.5291,11574000.0],["2007-10-10",21.5684,21.6995,21.3291,21.5225,10850200.0],["2007-10-11",21.7651,22.283,21.3881,21.7651,23596800.0],["2007-10-12",21.811,22.1879,21.7716,22.1748,7637200.0],["2007-10-15",22.2404,22.4797,21.6176,21.7323,13136200.0],["2007-10-16",21.6012,21.8634,21.339,21.611,11558600.0],["2007-10-17",21.9618,22.4174,21.752,22.2797,19613200.0],["2007-10-18",22.1322,22.6665,22.1322,22.5846,14551600.0],["2007-10-19",22.5878,22.5878,21.4537,21.5324,19338600.0],["2007-10-22",21.3062,21.7422,20.8211,21.7061,12736400.0],["2007-10-23",22.0437,22.1748,21.7979,21.9945,8227600.0],["2007-10-24",21.8864,21.9847,21.4701,21.752,10791600.0],["2007-10-25",21.7651,21.8372,20.8571,21.0243,27666800.0],["2007-10-26",21.3062,21.5946,20.9882,21.4897,19162200.0],["2007-10-29",21.7782,22.0142,21.5192,21.811,10206400.0],["2007-10-30",21.6668,21.8077,21.2964,21.4209,9522600.0],["2007-10-31",21.7651,22.1257,21.2603,21.434,15684400.0],["2007-11-01",21.3838,21.3838,20.7225,20.9114,15118200.0],["2007-11-02",21.07,21.1982,20.5605,21.0565,14655600.0],["2007-11-05",20.682,21.4107,20.402,20.8541,10002000.0],["2007-11-06",20.9182,21.3331,20.9182,21.2184,10947600.0],["2007-11-07",21.1881,21.1881,20.2467,20.3041,10858800.0],["2007-11-08",20.2805,20.5605,19.5484,19.9667,18709400.0],["2007-11-09",19.7373,20.1793,19.5551,19.798,15212000.0],["2007-11-12",19.5956,19.6901,18.6172,18.8432,27860400.0],["2007-11-13",18.8263,20.3142,18.8263,20.1928,21002200.0],["2007-11-14",20.9519,21.0936,20.1253,20.2265,16436200.0],["2007-11-15",20.2434,20.2434,19.5922,19.906,14315200.0],["2007-11-16",19.8284,20.2805,19.8081,20.24,12859600.0],["2007-11-19",20.0747,20.1185,19.2649,19.4977,9273400.0],["2007-11-20",19.329,20.2096,19.329,19.7542,10549400.0],["2007-11-21",19.7508,19.8959,19.184,19.4876,15002000.0],["2007-11-23",19.825,20.0005,19.2447,19.5753,5933400.0],["2007-11-26",19.5686,19.8115,18.8938,18.9208,11204600.0],["2007-11-27",18.9377,19.1975,18.7386,18.9849,16931400.0],["2007-11-28",19.1469,20.3176,19.1469,20.0308,20710800.0],["2007-11-29",20.4121,20.6111,19.8723,20.267,12414800.0],["2007-11-30",20.7495,21.2555,20.5133,20.8034,13013000.0],["2007-12-03",20.9182,21.2049,20.5504,21.1779,10597200.0],["2007-12-04",21.2184,21.4917,20.9182,21.3264,10296200.0],["2007-12-05",21.3568,21.9573,21.3568,21.9506,12902000.0],["2007-12-06",21.8257,21.9742,21.7616,21.9404,10277800.0],["2007-12-07",21.7583,22.099,21.6267,21.8797,7873400.0],["2007-12-10",21.7313,22.0822,21.6132,21.6368,13292000.0],["2007-12-11",21.9303,22.0821,20.7596,20.9148,14052800.0],["2007-12-12",21.2623,22.099,20.8642,21.377,10643400.0],["2007-12-13",21.043,21.1442,20.4188,21.1375,12818200.0],["2007-12-14",20.8844,21.07,20.7731,20.9485,7115600.0],["2007-12-17",20.655,20.9148,19.798,19.8959,12018400.0],["2007-12-18",20.2333,20.4694,19.8318,20.2467,11725400.0],["2007-12-19",20.1051,20.3109,19.8723,19.9633,12078200.0],["2007-12-20",19.9802,20.267,19.798,19.9667,9978200.0],["2007-12-21",20.0409,20.5808,20.0409,20.5403,12439800.0],["2007-12-24",20.574,20.881,20.4829,20.6685,2334400.0],["2007-12-26",20.655,20.8169,20.493,20.6685,4295800.0],["2007-12-27",20.5335,20.5808,20.3783,20.4661,5134800.0],["2007-12-28",20.3885,20.6449,20.3885,20.4897,6295200.0],["2007-12-31",20.4188,20.7933,20.3615,20.7124,5121800.0],["2008-01-02",20.7495,21.1206,20.0207,20.0679,20477800.0],["2008-01-03",20.0578,20.2535,19.8621,20.2265,9305000.0],["2008-01-04",20.0713,20.0713,19.5821,19.7171,13860200.0],["2008-01-07",19.572,19.9262,19.0963,19.5855,12344600.0],["2008-01-08",19.5382,20.4087,19.5382,19.7744,13388000.0],["2008-01-09",19.9971,20.0443,19.3156,20.0106,15276000.0],["2008-01-10",19.8857,20.6044,19.5281,20.5065,12967600.0],["2008-01-11",20.3075,20.4728,19.7508,20.0106,9980400.0],["2008-01-14",20.0443,20.213,19.5315,19.852,12964800.0],["2008-01-15",19.5686,19.771,18.8938,19.0794,14360600.0],["2008-01-16",18.5598,18.9984,18.2899,18.5362,26181200.0],["2008-01-17",18.5429,19.0085,17.7062,17.9188,20024200.0],["2008-01-18",17.966,18.6678,17.4633,17.7804,22589600.0],["2008-01-22",16.5793,18.7217,16.5388,18.2831,29190800.0],["2008-01-23",17.9356,19.1705,17.2744,18.9815,26826000.0],["2008-01-24",19.2076,19.5551,18.8567,19.2346,18856000.0],["2008-01-25",19.6631,19.6631,18.5193,18.5868,15720400.0],["2008-01-28",18.5328,19.3426,18.3675,19.2177,14215200.0],["2008-01-29",19.4674,19.9836,19.356,19.9667,15553600.0],["2008-01-30",19.9026,20.4121,19.6799,19.9397,24390400.0],["2008-01-31",19.4404,20.294,19.0591,20.1995,17287400.0],["2008-02-01",20.2164,21.0194,20.2164,20.8136,18758400.0],["2008-02-04",20.881,20.9553,20.3648,20.52,6553600.0],["2008-02-05",20.3615,20.5538,19.3021,19.3999,15470800.0],["2008-02-06",19.6867,20.2434,19.4876,19.5349,18920800.0],["2008-02-07",19.5956,19.8722,18.9141,19.6597,21046000.0],["2008-02-08",19.7373,19.8891,19.4235,19.6867,8980000.0],["2008-02-11",19.8857,20.3783,19.3932,20.321,11112600.0],["2008-02-12",20.6212,20.8203,20.2737,20.3918,12370800.0],["2008-02-13",20.6719,21.0059,20.5234,20.9553,11919400.0],["2008-02-14",20.9856,21.0835,20.5065,20.709,12764200.0],["2008-02-15",20.6044,20.6516,20.2906,20.4762,7419600.0],["2008-02-19",20.5538,20.9755,20.2771,20.3682,8080000.0],["2008-02-20",20.2265,20.7292,19.9937,20.7124,11185200.0],["2008-02-21",20.6617,20.9114,20.5032,20.5673,8603600.0],["2008-02-22",20.8372,20.8372,20.2501,20.7528,8897200.0],["2008-02-25",20.7495,21.3062,20.6719,21.2758,10108800.0],["2008-02-26",21.0565,21.7279,21.0531,21.6537,18575000.0],["2008-02-27",21.3601,21.9506,21.3568,21.6503,13861400.0],["2008-02-28",21.5997,21.7313,21.1813,21.2454,11447400.0],["2008-02-29",21.151,21.151,20.1961,20.3986,13552000.0],["2008-03-03",20.5099,20.7123,20.0747,20.6314,10789800.0],["2008-03-04",20.5808,20.5943,19.9768,20.294,12405200.0],["2008-03-05",20.1692,20.5167,19.906,20.1017,11710800.0],["2008-03-06",19.9094,20.0848,19.4269,19.5146,9580400.0],["2008-03-07",19.2649,19.8115,19.1199,19.5416,12153200.0],["2008-03-10",19.5686,19.8149,18.8027,18.9546,14982600.0],["2008-03-11",19.2413,20.0983,19.2413,20.0983,14403000.0],["2008-03-12",20.2096,20.3547,19.7575,19.7778,12872200.0],["2008-03-13",19.2919,20.2636,19.2413,20.1691,12062800.0],["2008-03-14",20.5335,20.5335,19.5855,19.852,13283400.0],["2008-03-17",19.5753,20.0646,19.0625,19.6158,13047800.0],["2008-03-18",19.9094,20.881,19.9094,20.8102,17427400.0],["2008-03-19",20.9148,20.9148,19.8419,19.8419,12361600.0],["2008-03-20",19.825,20.2501,19.3054,20.0072,12470600.0],["2008-03-24",19.852,20.8338,19.852,20.7191,10772200.0],["2008-03-25",20.7866,20.9688,20.5133,20.9283,10737400.0],["2008-03-26",20.8237,20.8844,20.5032,20.8068,8560800.0],["2008-03-27",21.0531,21.097,20.7697,20.7832,8627800.0],["2008-03-28",20.8169,21.016,20.709,20.8372,6643200.0],["2008-03-31",20.8136,21.6132,20.8136,21.4883,12640600.0],["2008-04-01",21.6874,22.46,21.6773,22.3048,21322600.0],["2008-04-02",22.4364,22.514,21.7549,22.0147,15179400.0],["2008-04-03",21.8966,22.5208,21.7515,22.5208,12591800.0],["2008-04-04",22.595,22.5984,21.9978,22.0349,9415200.0],["2008-04-07",22.0552,22.3352,21.7852,21.8932,9422000.0],["2008-04-08",21.7954,21.8426,21.5187,21.7718,10242000.0],["2008-04-09",21.9202,21.9202,21.1307,21.2151,11787200.0],["2008-04-10",21.0835,21.6334,20.9688,21.512,9925600.0],["2008-04-11",21.2353,21.4377,21.0767,21.1375,6821800.0],["2008-04-14",21.2151,21.4512,20.9317,21.0801,8820000.0],["2008-04-15",21.3062,21.7076,21.2184,21.6132,7130400.0],["2008-04-16",21.8291,22.2306,21.8257,22.2137,7640600.0],["2008-04-17",22.1226,22.3116,21.9135,22.2205,7092000.0],["2008-04-18",22.5106,22.7367,21.7009,22.072,16300800.0],["2008-04-21",21.765,22.46,21.765,22.4567,8136600.0],["2008-04-22",22.5579,22.595,21.8966,22.1429,9458600.0],["2008-04-23",21.8662,22.2643,21.819,22.0754,10973400.0],["2008-04-24",22.0788,22.261,21.6098,21.9776,9753800.0],["2008-04-25",19.5652,19.8216,18.5531,18.9883,114249200.0],["2008-04-28",19.2312,19.8722,19.2312,19.3662,27626400.0],["2008-04-29",19.4708,19.5686,19.1367,19.2717,26149400.0],["2008-04-30",19.1806,19.8722,19.1806,19.5551,20052000.0],["2008-05-01",19.6766,19.7373,18.7757,19.022,28487800.0],["2008-05-02",19.103,19.572,18.9815,19.518,20216000.0],["2008-05-05",19.3156,19.7778,19.3156,19.7744,12715800.0],["2008-05-06",19.7778,20.0005,19.6799,19.8621,12135200.0],["2008-05-07",19.96,20.2434,19.4303,19.545,21901200.0],["2008-05-08",19.5214,19.5517,18.9309,19.2211,21269600.0],["2008-05-09",19.0659,19.4438,19.0659,19.2683,10011000.0],["2008-05-12",19.2346,19.4336,18.8668,19.184,15024000.0],["2008-05-13",19.2582,19.3189,19.13,19.1975,11660400.0],["2008-05-14",19.2008,19.9397,19.2008,19.7373,19982800.0],["2008-05-15",19.7373,19.879,19.4741,19.6529,12733000.0],["2008-05-16",19.5888,19.8183,19.1536,19.238,17642600.0],["2008-05-19",19.2312,19.5349,19.1637,19.2312,14213200.0],["2008-05-20",19.1975,19.2312,18.9343,19.1604,12069200.0],["2008-05-21",19.1131,19.2278,18.8196,18.8466,11785600.0],["2008-05-22",19.103,19.437,18.8938,19.1874,13698800.0],["2008-05-23",19.0726,19.356,18.9309,19.211,8465800.0],["2008-05-27",19.0389,19.545,19.0389,19.4336,10550400.0],["2008-05-28",19.3493,19.7339,19.3156,19.7238,9267400.0],["2008-05-29",19.7238,19.906,19.5753,19.7879,10811000.0],["2008-05-30",19.7913,20.213,19.7913,20.1658,16409200.0],["2008-06-02",20.1489,20.1489,19.6698,19.7272,10231200.0],["2008-06-03",19.6462,19.8655,19.2177,19.3324,13782400.0],["2008-06-04",19.1131,19.4134,19.1131,19.2245,12619400.0],["2008-06-05",19.3122,19.3999,19.1469,19.3527,10135000.0],["2008-06-06",19.1705,19.1975,18.4316,18.6037,21275600.0],["2008-06-09",18.6576,18.9242,18.4957,18.8128,11663400.0],["2008-06-10",18.4653,18.7184,18.4417,18.6543,16272200.0],["2008-06-11",18.8938,19.2447,18.5024,18.5699,15924600.0],["2008-06-12",18.7251,19.3763,18.7251,19.1705,18506800.0],["2008-06-13",19.3426,19.3797,18.9276,19.0929,13453000.0],["2008-06-16",19.0119,19.3392,18.9613,18.9714,11195000.0],["2008-06-17",18.6981,18.8769,18.5227,18.5564,24731600.0],["2008-06-18",18.408,18.4923,17.9964,18.246,20109000.0],["2008-06-19",18.0031,18.2966,17.9356,17.9424,15362000.0],["2008-06-20",17.9255,18.1617,17.6995,17.7939,13720800.0],["2008-06-23",17.6961,17.8951,17.6556,17.8041,9271600.0],["2008-06-24",17.5881,17.831,17.5308,17.6286,9444600.0],["2008-06-25",17.5206,18.3877,17.5206,18.1448,13324000.0],["2008-06-26",17.8175,17.9491,17.5949,17.7939,10396800.0],["2008-06-27",17.713,18.101,17.6219,17.7568,11698200.0],["2008-06-30",17.3587,18.1212,17.3587,17.7973,10915400.0],["2008-07-01",17.4599,17.6657,17.2136,17.6387,20954000.0],["2008-07-02",17.5611,17.9188,17.2845,17.3081,13230800.0],["2008-07-03",17.4093,17.5949,17.2744,17.4161,8974800.0],["2008-07-07",17.3621,17.6624,16.9538,17.244,14416600.0],["2008-07-08",17.109,17.5409,17.0685,17.4768,14751600.0],["2008-07-09",17.3958,17.578,16.7851,16.8324,22099600.0],["2008-07-10",16.8357,17.1225,16.3162,17.082,24086400.0],["2008-07-11",16.7075,17.1428,16.5996,16.937,12408400.0],["2008-07-14",17.3216,17.3216,16.8526,16.9235,9722800.0],["2008-07-15",16.6367,17.5443,16.4747,17.1057,15820400.0],["2008-07-16",17.1057,17.6623,17.1057,17.5544,14658000.0],["2008-07-17",17.5206,18.047,17.5206,17.9593,17600400.0],["2008-07-18",18.0267,18.2359,17.7804,17.9154,13850400.0],["2008-07-21",17.9154,18.3742,17.5274,17.5544,21152800.0],["2008-07-22",16.9831,17.1295,16.0802,16.8638,61416000.0],["2008-07-23",16.7548,16.9592,16.5231,16.6322,26470800.0],["2008-07-24",16.6185,16.7718,16.0462,16.0666,24653200.0],["2008-07-25",16.1075,16.4414,16.0394,16.3085,18950000.0],["2008-07-28",16.4516,16.4857,16.1927,16.1961,10217000.0],["2008-07-29",16.2063,17.0342,16.2063,16.9013,20127400.0],["2008-07-30",17.2283,17.3714,17.0853,17.2352,20624600.0],["2008-07-31",16.9728,17.4055,16.9149,17.2011,15904200.0],["2008-08-01",17.2147,17.4702,16.8604,17.0069,15920800.0],["2008-08-04",17.058,17.0989,16.6969,16.8332,12198800.0],["2008-08-05",16.874,17.4259,16.874,17.4021,14749400.0],["2008-08-06",17.2249,17.6167,17.2045,17.5895,12017600.0],["2008-08-07",17.46,17.4975,17.0512,17.1261,15886200.0],["2008-08-08",17.4225,17.4225,16.8706,17.1193,10560200.0],["2008-08-11",17.0342,17.1909,16.5402,16.6594,14002000.0],["2008-08-12",16.5538,16.7889,16.3426,16.4107,11497800.0],["2008-08-13",16.2301,16.84,16.1893,16.7889,12284000.0],["2008-08-14",16.6117,17.4873,16.6117,17.3885,14335400.0],["2008-08-15",17.4805,17.5588,17.1125,17.4089,11172000.0],["2008-08-18",17.3987,17.5452,16.8843,17.0035,8471400.0],["2008-08-19",16.7718,17.4089,16.6935,17.2011,10691400.0],["2008-08-20",17.2692,17.4873,17.2352,17.4634,6576800.0],["2008-08-21",17.3033,17.6031,17.3033,17.4532,7849000.0],["2008-08-22",17.46,17.9915,17.4498,17.7803,10699200.0],["2008-08-25",17.6542,17.7734,17.334,17.3817,6513600.0],["2008-08-26",17.2454,17.4191,16.966,17.0716,6959400.0],["2008-08-27",17.0478,17.6133,17.0376,17.5281,8755800.0],["2008-08-28",17.5111,17.8586,17.4566,17.6338,5331600.0],["2008-08-29",17.6849,17.6849,17.3408,17.5043,4960400.0],["2008-09-02",17.5486,17.7019,17.2863,17.5077,7106600.0],["2008-09-03",17.4805,17.5622,17.0716,17.2318,9129200.0],["2008-09-04",17.1909,17.2011,16.6833,16.9831,14014400.0],["2008-09-05",17.0001,17.0001,16.3732,16.9013,15388600.0],["2008-09-08",17.4259,17.4362,16.6696,16.9456,12848400.0],["2008-09-09",16.9456,16.9899,16.0973,16.1279,15936800.0],["2008-09-10",16.1416,16.3221,15.777,15.8179,17662800.0],["2008-09-11",15.5829,16.0053,15.2251,15.9304,15848400.0],["2008-09-12",15.6748,16.2847,15.6442,16.2642,11774000.0],["2008-09-15",15.1604,16.0734,15.1604,15.1877,15108200.0],["2008-09-16",14.8572,15.9099,14.5574,15.7804,13779600.0],["2008-09-17",15.467,15.6067,14.5335,14.6528,27447400.0],["2008-09-18",14.7959,16.2608,14.7073,15.978,27528600.0],["2008-09-19",16.6969,18.7035,16.3289,16.6594,21600600.0],["2008-09-22",16.6935,16.7344,15.6646,15.6987,15800400.0],["2008-09-23",15.559,15.7157,15.0378,15.1774,17319000.0],["2008-09-24",15.1604,15.6646,15.0207,15.2967,14657000.0],["2008-09-25",15.2967,16.3937,15.1229,16.3324,19170800.0],["2008-09-26",15.8316,16.4448,15.8316,16.3255,14222800.0],["2008-09-29",15.8758,16.0768,14.3734,14.7039,25286200.0],["2008-09-30",15.1877,15.7941,14.8606,15.7941,15801200.0],["2008-10-01",15.6646,15.9372,15.2865,15.9133,14431400.0],["2008-10-02",15.8213,16.0632,14.3121,14.5301,22509400.0],["2008-10-03",14.6085,14.8368,13.566,13.566,22397400.0],["2008-10-06",13.0856,13.1333,11.4163,13.055,30024800.0],["2008-10-07",13.0993,13.4502,12.0466,12.1045,23448000.0],["2008-10-08",11.188,12.1965,10.6055,11.5423,47936600.0],["2008-10-09",11.6718,12.2646,10.8916,10.9359,26138800.0],["2008-10-10",10.0672,11.4947,9.7367,11.0041,29692800.0],["2008-10-13",11.9512,13.164,11.5832,13.1606,27315200.0],["2008-10-14",13.767,14.1929,12.343,12.4281,21057600.0],["2008-10-15",11.6071,12.1692,11.3311,11.4299,18312200.0],["2008-10-16",11.3686,11.8115,10.4999,11.3618,21338200.0],["2008-10-17",10.9427,12.2646,10.9427,11.8421,14764400.0],["2008-10-20",11.8353,12.3089,11.8217,12.3089,13070400.0],["2008-10-21",11.6752,12.0943,11.2323,11.2834,14474200.0],["2008-10-22",10.8882,10.8882,9.4063,9.8696,41654400.0],["2008-10-23",9.8015,10.1081,8.7522,9.1405,37863200.0],["2008-10-24",7.897,8.7419,7.897,8.299,47789200.0],["2008-10-27",8.1798,8.5273,7.9618,8.0503,28456400.0],["2008-10-28",8.3365,9.5664,8.3365,9.5493,26875600.0],["2008-10-29",9.4676,9.9479,8.8169,9.6175,39044600.0],["2008-10-30",9.9275,10.8201,9.8798,10.7588,29306200.0],["2008-10-31",10.8337,10.8814,10.2784,10.5407,16539200.0],["2008-11-03",10.5612,10.8439,10.5101,10.752,12239600.0],["2008-11-04",10.8916,11.6071,10.8916,11.5696,17480400.0],["2008-11-05",11.3959,11.447,10.7145,10.7349,12389000.0],["2008-11-06",10.5646,10.8644,10.2852,10.4113,19881000.0],["2008-11-07",10.6089,11.154,10.5339,10.953,12005400.0],["2008-11-10",11.3005,11.3856,10.6498,10.8474,12014200.0],["2008-11-11",11.0279,11.0313,10.3602,10.4862,16977600.0],["2008-11-12",10.275,10.4045,9.9309,9.9991,17219400.0],["2008-11-13",9.9786,11.1676,9.7469,11.1131,21191600.0],["2008-11-14",10.7656,11.0007,10.3636,10.4794,20751000.0],["2008-11-17",10.4079,10.6872,10.0978,10.4249,10634600.0],["2008-11-18",10.2954,10.6089,10.2648,10.4999,19775000.0],["2008-11-19",10.3397,10.493,9.8832,9.9173,20449600.0],["2008-11-20",9.7708,9.9991,9.4437,9.4846,20148800.0],["2008-11-21",9.8219,10.0331,9.2053,9.6277,18537200.0],["2008-11-24",9.5425,10.6872,9.5425,10.4317,21242600.0],["2008-11-25",10.4351,10.7963,10.0093,10.1183,18111400.0],["2008-11-26",10.0195,10.5203,9.8968,10.5033,16944200.0],["2008-11-28",10.074,10.5033,9.9616,10.2205,8083200.0],["2008-12-01",9.9718,10.1592,9.7708,9.8049,15923600.0],["2008-12-02",9.9888,10.0876,9.7027,10.0263,14885200.0],["2008-12-03",9.7776,10.0502,9.6243,9.9071,13739000.0],["2008-12-04",9.9003,10.0672,9.5017,9.6618,10634600.0],["2008-12-05",9.5187,9.672,9.1644,9.5732,16932400.0],["2008-12-08",9.8764,10.769,9.8764,10.7179,23470200.0],["2008-12-09",10.5407,10.8951,10.4317,10.6395,11045600.0],["2008-12-10",10.895,11.3073,10.7928,11.1744,14471600.0],["2008-12-11",11.2425,11.7706,10.6736,11.3141,13922600.0],["2008-12-12",11.0245,11.2766,10.6668,10.8031,13087600.0],["2008-12-15",10.7383,11.079,10.6123,10.7179,13358000.0],["2008-12-16",10.9291,11.5321,10.7111,11.5151,22425800.0],["2008-12-17",11.3039,11.5151,11.1165,11.4435,12601600.0],["2008-12-18",11.6718,11.6718,11.2255,11.2868,10877200.0],["2008-12-19",11.246,11.5219,10.9189,11.079,10608600.0],["2008-12-22",11.062,11.1029,10.7315,10.9019,6418200.0],["2008-12-23",11.0041,11.079,10.6668,10.7247,5447800.0],["2008-12-24",10.8065,10.9155,10.6464,10.8099,1761000.0],["2008-12-26",10.7554,10.8474,10.6395,10.8303,2142200.0],["2008-12-29",10.7826,10.8235,10.3295,10.3534,8944200.0],["2008-12-30",10.3874,10.66,10.1694,10.2852,8605800.0],["2008-12-31",10.1796,10.6089,10.1796,10.5578,5367000.0],["2009-01-02",10.6975,10.9019,10.4522,10.8542,7357600.0],["2009-01-05",10.9155,11.6446,10.7315,11.6241,15986600.0],["2009-01-06",11.7536,11.9069,11.4912,11.6241,15221600.0],["2009-01-07",11.8115,11.8115,11.0177,11.1029,8589600.0],["2009-01-08",11.1642,11.1642,10.8167,11.0381,7315400.0],["2009-01-09",10.9973,11.1812,10.7417,10.8167,11238000.0],["2009-01-12",10.8031,10.8508,10.4317,10.4692,7728200.0],["2009-01-13",10.4283,10.6089,10.2614,10.5407,6658600.0],["2009-01-14",10.2239,10.2818,9.8457,9.8832,11296600.0],["2009-01-15",9.6277,9.965,9.5221,9.8492,15560000.0],["2009-01-16",9.89,10.1932,9.6107,9.8151,9021400.0],["2009-01-20",9.5834,9.7163,9.2257,9.2325,13322400.0],["2009-01-21",9.2359,9.6652,9.2359,9.6481,16978400.0],["2009-01-22",9.362,9.4574,9.1099,9.2802,16004400.0],["2009-01-23",9.0281,9.4267,8.9668,9.4165,12230600.0],["2009-01-26",9.4369,9.6822,9.4165,9.471,10753400.0],["2009-01-27",9.2495,9.6822,9.2495,9.4812,9004200.0],["2009-01-28",9.8798,10.0195,9.6482,10.0195,13549200.0],["2009-01-29",9.9956,9.9956,9.7027,9.7572,11442600.0],["2009-01-30",9.6924,9.8287,9.5357,9.7129,9755800.0],["2009-02-02",9.454,9.7606,9.2461,9.689,9639800.0],["2009-02-03",9.655,9.7946,9.5562,9.7708,11461200.0],["2009-02-04",9.7674,10.0433,9.7333,9.7742,14489600.0],["2009-02-05",9.873,10.0672,9.5391,9.9343,12178000.0],["2009-02-06",10.1592,10.7588,10.0876,10.5782,21134200.0],["2009-02-09",10.6906,10.7588,10.5612,10.7111,11232000.0],["2009-02-10",10.5101,10.8746,10.074,10.3057,16508800.0],["2009-02-11",10.4624,10.5407,10.091,10.2375,9571800.0],["2009-02-12",10.2171,10.2171,9.8287,10.0979,12882800.0],["2009-02-13",9.9888,10.2648,9.9888,10.0604,8326000.0],["2009-02-17",9.6413,9.8287,9.5494,9.6447,13915200.0],["2009-02-18",9.5766,9.7708,9.3586,9.5323,16516000.0],["2009-02-19",9.7095,9.9343,9.4301,9.4948,10694000.0],["2009-02-20",9.3007,9.4097,9.0349,9.1508,17564600.0],["2009-02-23",9.1746,9.3143,8.6465,8.6738,15849600.0],["2009-02-24",8.6704,8.9327,8.5273,8.8135,20099200.0],["2009-02-25",8.7964,8.7964,8.3672,8.6193,20278000.0],["2009-02-26",8.6874,8.8782,8.6534,8.6738,16863000.0],["2009-02-27",8.3297,8.7658,8.3297,8.6806,20225000.0],["2009-03-02",8.2241,8.483,7.955,8.0606,25138200.0],["2009-03-03",8.1798,8.3944,8.1389,8.2752,17001400.0],["2009-03-04",8.3365,8.7215,8.3365,8.6159,12600800.0],["2009-03-05",8.4047,8.5,8.2241,8.3399,14821400.0],["2009-03-06",8.3706,8.5409,8.1287,8.3059,17224800.0],["2009-03-09",8.2275,8.3025,8.0946,8.1934,12387400.0],["2009-03-10",8.2956,8.8067,8.2956,8.6193,13550800.0],["2009-03-11",8.667,9.0485,8.6159,8.9497,13951200.0],["2009-03-12",8.8612,9.6175,8.8612,9.5493,12857800.0],["2009-03-13",9.563,9.7844,9.5255,9.7504,13768200.0],["2009-03-16",9.8628,9.9854,9.471,9.5425,8589600.0],["2009-03-17",9.5459,9.9207,9.4199,9.8764,10093600.0],["2009-03-18",9.6107,10.2886,9.5562,10.2886,16456400.0],["2009-03-19",10.166,10.4522,9.6516,9.7129,19613600.0],["2009-03-20",9.7129,9.8662,9.563,9.6209,8985600.0],["2009-03-23",9.7265,10.4215,9.7265,10.3261,11938600.0],["2009-03-24",10.2307,10.2307,9.9752,9.9922,12259600.0],["2009-03-25",10.0502,10.3397,9.9139,10.1524,7613400.0],["2009-03-26",10.2648,10.3772,9.7742,9.8594,18813200.0],["2009-03-27",9.8049,9.8049,9.396,9.4471,16802000.0],["2009-03-30",9.3994,9.3994,8.9429,9.0485,15784800.0],["2009-03-31",9.2836,9.4744,9.178,9.2257,10636600.0],["2009-04-01",9.1678,9.7367,9.1201,9.4982,17580800.0],["2009-04-02",9.6039,10.3193,9.6039,10.2375,19251200.0],["2009-04-03",10.1319,10.5373,10.0808,10.5305,12105600.0],["2009-04-06",10.4249,10.4317,9.7572,10.1183,18769800.0],["2009-04-07",9.7674,9.9922,9.6243,9.9139,14999400.0],["2009-04-08",9.9241,10.1558,9.9139,9.9786,7198600.0],["2009-04-09",10.2989,10.8882,10.166,10.6872,13361400.0],["2009-04-13",10.6089,10.9257,10.4488,10.8167,10333400.0],["2009-04-14",10.4794,10.6327,10.3465,10.5748,15101600.0],["2009-04-15",10.4181,10.7451,10.4181,10.5578,10991000.0],["2009-04-16",10.5987,10.8099,10.5067,10.7486,12710400.0],["2009-04-17",10.8576,10.9019,10.6464,10.6668,9453400.0],["2009-04-20",10.4249,10.476,9.9991,10.0093,13150600.0],["2009-04-21",9.8628,10.5305,9.8628,10.4317,12839400.0],["2009-04-22",10.4317,10.6872,10.2648,10.2818,8556400.0],["2009-04-23",10.3977,10.7486,10.3568,10.6566,11792600.0],["2009-04-24",10.8814,11.2766,10.7656,11.2425,15585800.0],["2009-04-27",10.2886,10.6259,10.1796,10.4045,22873000.0],["2009-04-28",10.3397,10.476,10.2239,10.3534,15781000.0],["2009-04-29",11.2562,11.6139,11.2425,11.5423,35532000.0],["2009-04-30",11.573,11.8115,11.1233,11.1914,13272600.0],["2009-05-01",11.4129,11.7093,11.3243,11.7093,6965200.0],["2009-05-04",11.7059,12.2203,11.5832,12.1351,11710200.0],["2009-05-05",12.3055,12.4349,12.0057,12.3736,13325000.0],["2009-05-06",12.67,12.7143,12.4417,12.6428,18348000.0],["2009-05-07",12.7961,12.9187,12.1794,12.2646,12736200.0],["2009-05-08",12.486,12.7416,12.3702,12.6632,9308400.0],["2009-05-11",12.578,12.7654,12.377,12.7109,7169200.0],["2009-05-12",12.6496,12.7756,12.2646,12.5542,11787400.0],["2009-05-13",12.4383,12.4383,11.9716,12.0125,9042200.0],["2009-05-14",12.0397,12.2987,11.9614,12.2271,9965800.0],["2009-05-15",12.2203,12.2919,11.9375,12.0023,7467400.0],["2009-05-18",12.0432,12.9392,12.0432,12.8915,9591600.0],["2009-05-19",12.9937,13.3037,12.7756,13.0482,12600200.0],["2009-05-20",13.1981,13.2424,12.871,12.8744,9817800.0],["2009-05-21",12.7654,12.7722,12.5201,12.687,7332600.0],["2009-05-22",12.7381,12.9085,12.5746,12.8199,6917400.0],["2009-05-26",12.6087,13.072,12.5337,12.9426,6023000.0],["2009-05-27",12.9289,13.3003,12.9119,13.0379,8197800.0],["2009-05-28",13.1231,13.2866,12.8403,13.2866,5601600.0],["2009-05-29",13.474,13.474,12.9051,13.0584,9943800.0],["2009-06-01",13.3241,13.3377,12.7927,13.2355,10391200.0],["2009-06-02",13.0516,13.2015,12.7824,12.963,10667200.0],["2009-06-03",12.8983,12.8983,12.4486,12.6087,11228200.0],["2009-06-04",12.6564,12.7756,12.5337,12.6393,7685600.0],["2009-06-05",12.7858,12.9153,12.5848,12.7688,9123400.0],["2009-06-08",12.7211,12.7688,12.4077,12.6462,9865000.0],["2009-06-09",12.8097,12.8165,12.4997,12.5474,9106400.0],["2009-06-10",12.6257,12.8131,12.561,12.6939,10636200.0],["2009-06-11",12.6019,12.946,12.6019,12.8301,6383400.0],["2009-06-12",12.7381,13.1299,12.7211,13.1027,6405800.0],["2009-06-15",13.0379,13.0516,12.7041,12.8063,11542400.0],["2009-06-16",12.8949,13.0345,12.5201,12.561,6657600.0],["2009-06-17",12.5644,12.6359,12.2101,12.3838,8060600.0],["2009-06-18",12.5644,12.7518,12.377,12.5848,7371600.0],["2009-06-19",12.6973,12.7893,12.5167,12.6019,6137200.0],["2009-06-22",12.4383,12.469,12.0091,12.0159,6457000.0],["2009-06-23",12.0227,12.1283,11.8456,12.0466,6813400.0],["2009-06-24",12.2305,12.5167,12.2305,12.4247,7882000.0],["2009-06-25",12.4043,12.946,12.3089,12.9289,7564800.0],["2009-06-26",12.9426,13.2253,12.7109,13.1947,8297800.0],["2009-06-29",13.164,13.3548,13.0311,13.3105,5936400.0],["2009-06-30",13.3003,13.4638,13.0856,13.1913,7093600.0],["2009-07-01",13.3718,13.5592,13.3718,13.4876,6167200.0],["2009-07-02",13.2901,13.3207,12.9971,13.1299,5528200.0],["2009-07-06",13.0584,13.1674,12.7892,13.1402,8595600.0],["2009-07-07",13.055,13.1572,12.6428,12.6632,8852400.0],["2009-07-08",12.7075,12.9391,12.5712,12.9017,12041000.0],["2009-07-09",13.1027,13.1708,12.8165,13.0379,5865200.0],["2009-07-10",12.9085,13.0754,12.779,13.0311,6241800.0],["2009-07-13",12.8335,13.1367,12.8335,13.0618,5687400.0],["2009-07-14",13.0482,13.2015,12.8812,13.1163,9117600.0],["2009-07-15",13.2526,13.6478,13.239,13.6444,10918400.0],["2009-07-16",13.474,13.985,13.4604,13.9135,7467400.0],["2009-07-17",13.8862,14.0736,13.7636,13.9782,6898200.0],["2009-07-20",14.1349,14.4688,14.1349,14.3257,9414800.0],["2009-07-21",14.6005,14.635,14.0186,14.2114,10091200.0],["2009-07-22",14.2424,15.1274,14.2321,15.0069,17502200.0],["2009-07-23",14.9759,15.2479,14.8967,15.2204,11594000.0],["2009-07-24",15.0551,15.3133,14.907,14.9862,6197400.0],["2009-07-27",15.0654,15.1102,14.7761,15.0034,6311400.0],["2009-07-28",14.845,14.9827,14.7624,14.8622,5875400.0],["2009-07-29",14.8106,14.8106,14.3423,14.4421,8853400.0],["2009-07-30",14.5523,14.8071,14.5523,14.6177,5943600.0],["2009-07-31",14.7004,14.9655,14.5558,14.8106,8415200.0],["2009-08-03",15.0654,15.5096,14.9208,15.4958,8250600.0],["2009-08-04",15.4442,15.7713,15.303,15.7093,6694200.0],["2009-08-05",15.792,15.8402,15.4924,15.6887,7024600.0],["2009-08-06",15.8953,15.9986,15.21,15.2204,8087200.0],["2009-08-07",15.4993,15.5991,15.3546,15.3822,6237800.0],["2009-08-10",15.4304,15.5854,15.2307,15.5578,5587200.0],["2009-08-11",15.3512,15.4958,15.1859,15.3443,6378800.0],["2009-08-12",15.3512,15.606,15.3099,15.5509,5428600.0],["2009-08-13",15.6508,15.7885,15.4545,15.7266,5640800.0],["2009-08-14",15.7334,15.792,15.5544,15.7541,5425000.0],["2009-08-17",15.3719,15.4683,15.2066,15.4132,5793400.0],["2009-08-18",15.3994,15.6129,15.3994,15.5716,5641600.0],["2009-08-19",15.2754,15.7265,15.2651,15.6577,4002800.0],["2009-08-20",15.7024,16.0296,15.6542,15.9779,5727600.0],["2009-08-21",16.1811,16.2947,16.033,16.2706,5182800.0],["2009-08-24",16.4635,16.6253,16.0709,16.1501,8124200.0],["2009-08-25",16.1467,16.6529,16.1467,16.4118,7570200.0],["2009-08-26",16.3567,16.3843,16.1157,16.1535,5694400.0],["2009-08-27",16.2637,16.2672,15.8884,16.1019,5586800.0],["2009-08-28",16.1157,16.2224,15.9297,16.1088,4358800.0],["2009-08-31",15.8643,15.8643,15.5062,15.5475,7769400.0],["2009-09-01",15.3237,15.7024,14.9173,14.9345,8014800.0],["2009-09-02",14.9449,15.2376,14.8106,14.9001,5768400.0],["2009-09-03",15.148,15.2892,15.0482,15.1067,3905600.0],["2009-09-04",15.0137,15.4304,15.0137,15.4097,4883000.0],["2009-09-08",15.6095,16.0124,15.6095,15.9538,6500200.0],["2009-09-09",15.9573,15.9573,15.6301,15.7541,7563000.0],["2009-09-10",15.5854,15.8436,15.4476,15.8264,8639200.0],["2009-09-11",15.9125,15.9883,15.7713,15.8987,7580000.0],["2009-09-14",15.8161,15.9573,15.5957,15.9228,6040200.0],["2009-09-15",15.8884,16.0743,15.7851,16.0399,6185000.0],["2009-09-16",16.1019,16.3085,15.9986,16.2982,7582400.0],["2009-09-17",16.281,16.4497,16.1294,16.1432,6805400.0],["2009-09-18",16.2121,16.2844,15.6129,15.6508,10182600.0],["2009-09-21",15.6164,15.6232,15.2617,15.4889,6644000.0],["2009-09-22",15.6336,15.7266,15.3409,15.3753,7411800.0],["2009-09-23",15.2892,15.4683,14.7589,14.783,11263600.0],["2009-09-24",14.7899,14.9483,14.2562,14.3974,13765800.0],["2009-09-25",14.3905,14.6797,14.2355,14.5489,10781600.0],["2009-09-28",14.6418,14.9793,14.5936,14.9793,6164600.0],["2009-09-29",14.9518,15.2066,14.9518,15.1136,6416400.0],["2009-09-30",15.2204,15.2755,14.969,15.0929,9883400.0],["2009-10-01",14.876,15.1446,14.5282,14.5936,8836600.0],["2009-10-02",14.3595,14.7796,14.2768,14.6797,10188000.0],["2009-10-05",14.6832,15.1136,14.5213,15.0792,7590600.0],["2009-10-06",15.3581,15.8402,15.3409,15.8402,12358000.0],["2009-10-07",15.9332,15.9332,15.6301,15.8264,5294800.0],["2009-10-08",15.9469,16.3051,15.9263,16.1294,5669200.0],["2009-10-09",16.064,16.281,16.0502,16.2086,4691600.0],["2009-10-12",16.219,16.5117,16.219,16.5117,6000200.0],["2009-10-13",16.3636,16.5633,16.2327,16.4807,6181400.0],["2009-10-14",16.7045,16.8595,16.5771,16.8113,8789200.0],["2009-10-15",16.7493,16.856,16.6701,16.7424,6279200.0],["2009-10-16",16.6666,16.7148,16.398,16.5771,5970600.0],["2009-10-19",16.6253,16.7011,16.5013,16.5427,7719200.0],["2009-10-20",16.5254,16.6701,16.3085,16.3912,8689000.0],["2009-10-21",16.4221,16.7252,16.3602,16.429,10963400.0],["2009-10-22",16.3636,16.5427,16.2672,16.3498,7303000.0],["2009-10-23",16.3326,16.4635,15.9091,15.9573,8716400.0],["2009-10-26",16.1122,16.3326,15.7713,15.8057,8370000.0],["2009-10-27",15.5854,15.7266,15.2376,15.3237,13980000.0],["2009-10-28",15.2445,15.4614,15.1343,15.1653,11593200.0],["2009-10-29",15.4304,15.7748,15.241,15.6783,10924400.0],["2009-10-30",15.7162,15.8195,15.0516,15.1963,10270400.0],["2009-11-02",15.2617,15.7162,15.1962,15.427,10483600.0],["2009-11-03",15.1997,15.6026,15.1549,15.5199,6539600.0],["2009-11-04",15.7644,15.9607,15.5613,15.7713,10255000.0],["2009-11-05",15.8987,16.1742,15.8815,16.1226,11192000.0],["2009-11-06",15.9159,16.0778,15.8781,15.9779,8352400.0],["2009-11-09",16.1398,16.4531,16.1398,16.4084,5957600.0],["2009-11-10",16.2706,16.5564,16.2465,16.4531,7056400.0],["2009-11-11",16.5564,16.8354,16.5461,16.646,7166200.0],["2009-11-12",16.615,16.6632,16.4462,16.5633,8260400.0],["2009-11-13",16.5771,16.7148,16.4428,16.6047,9796600.0],["2009-11-16",16.7527,17.1797,16.6322,16.9559,6922200.0],["2009-11-17",16.7906,16.8595,16.429,16.8595,7214800.0],["2009-11-18",16.8732,16.8732,16.4669,16.553,8414600.0],["2009-11-19",16.3602,16.4531,16.1432,16.3946,6092200.0],["2009-11-20",16.3292,16.367,16.1604,16.188,5658200.0],["2009-11-23",16.3498,16.5909,16.281,16.5427,4997000.0],["2009-11-24",16.4325,16.5289,16.2741,16.4635,3590400.0],["2009-11-25",16.429,16.9249,16.3567,16.887,9300800.0],["2009-11-27",16.3326,16.9146,16.1673,16.6494,4679400.0],["2009-11-30",16.6219,16.7252,16.46,16.6597,8799800.0],["2009-12-01",16.9008,17.2796,16.6597,17.1108,11325200.0],["2009-12-02",17.0592,17.2796,16.7217,16.8147,15656400.0],["2009-12-03",16.949,17.0489,16.6942,16.7252,6404000.0],["2009-12-04",17.0007,17.135,16.5082,16.9008,7116600.0],["2009-12-07",17.0411,17.1146,16.8697,16.9081,5903800.0],["2009-12-08",16.8067,16.8067,16.2994,16.3449,8278000.0],["2009-12-09",16.3414,16.4848,16.1805,16.4218,9081200.0],["2009-12-10",16.4918,16.6423,16.4743,16.6388,5991800.0],["2009-12-11",16.6597,16.7542,16.5548,16.6038,4891800.0],["2009-12-14",16.6248,16.8976,16.5688,16.7962,6108600.0],["2009-12-15",16.7157,16.9606,16.6527,16.6877,4693400.0],["2009-12-16",16.7227,16.8557,16.4743,16.5268,7918800.0],["2009-12-17",16.3659,16.4638,16.0755,16.3449,7338600.0],["2009-12-18",16.3099,16.5093,16.2154,16.4358,6771400.0],["2009-12-21",16.6178,16.6737,16.2679,16.2994,6937800.0],["2009-12-22",16.4393,16.6423,16.3029,16.5653,4884600.0],["2009-12-23",16.6143,16.6318,16.4708,16.6178,3027400.0],["2009-12-24",16.7052,16.7787,16.6038,16.6667,1755800.0],["2009-12-28",16.7087,16.7997,16.4324,16.5373,3430000.0],["2009-12-29",16.6213,16.6597,16.5408,16.5758,3676400.0],["2009-12-30",16.4393,16.5338,16.3204,16.4218,3807800.0],["2009-12-31",16.4428,16.6073,16.4079,16.4358,2314400.0],["2010-01-04",16.7122,17.0901,16.7122,17.0761,6505800.0],["2010-01-05",17.0551,17.2615,16.9431,17.0691,5467000.0],["2010-01-06",17.0026,17.2615,16.9571,17.0971,4366000.0],["2010-01-07",16.9746,17.286,16.8871,17.265,4283400.0],["2010-01-08",17.2055,17.3594,17.0971,17.258,3810400.0],["2010-01-11",17.2615,17.4714,17.223,17.4539,5627000.0],["2010-01-12",17.1915,17.4784,17.0901,17.4014,4847600.0],["2010-01-13",17.5379,17.5729,17.3559,17.4959,5579000.0],["2010-01-14",16.7052,16.7192,16.3554,16.6527,44543000.0],["2010-01-15",16.6073,16.6912,16.1735,16.2924,21151200.0],["2010-01-19",16.4358,16.4463,16.2644,16.4044,13429000.0],["2010-01-20",16.3134,16.3484,15.7082,15.7431,17525000.0],["2010-01-21",15.7466,15.8516,15.2813,15.3163,21330800.0],["2010-01-22",15.3408,15.3828,15.012,15.1414,21855800.0],["2010-01-25",15.2604,15.4318,15.0085,15.0225,21221800.0],["2010-01-26",14.9105,15.5612,14.816,15.2953,17634800.0],["2010-01-27",15.2674,15.4003,14.7776,15.2254,17188000.0],["2010-01-28",15.4738,15.5752,15.2254,15.5157,12503400.0],["2010-01-29",15.5752,15.7292,15.1064,15.2709,13430400.0],["2010-02-01",15.4213,15.6312,15.3338,15.6137,6178800.0],["2010-02-02",15.5857,15.8446,15.5472,15.7571,9541000.0],["2010-02-03",15.7327,16.156,15.5822,16.0335,11988400.0],["2010-02-04",15.8866,15.8901,15.4948,15.5017,11284800.0],["2010-02-05",15.4073,15.5472,14.9945,15.5227,11875800.0],["2010-02-08",15.4773,15.5192,15.1659,15.1764,10039800.0],["2010-02-09",15.4493,15.5962,15.3513,15.4633,11686400.0],["2010-02-10",15.4633,15.5402,15.1694,15.2289,6623200.0],["2010-02-11",15.1519,15.7082,15.1519,15.6382,7853200.0],["2010-02-12",15.5227,15.6347,15.2953,15.6102,6114400.0],["2010-02-16",15.8236,16.107,15.7152,16.0545,9699000.0],["2010-02-17",16.2434,16.3519,15.9705,16.051,5712200.0],["2010-02-18",15.9286,16.058,15.8306,15.9775,9004000.0],["2010-02-19",15.7921,15.9915,15.6872,15.8586,9138200.0],["2010-02-22",16.0055,16.0055,15.5822,15.7047,7549000.0],["2010-02-23",15.5087,15.6627,15.3758,15.4388,8789800.0],["2010-02-24",15.4773,15.6872,15.4773,15.5612,5206400.0],["2010-02-25",15.3408,15.5787,15.2674,15.5087,7083800.0],["2010-02-26",15.5052,15.6697,15.4248,15.5927,4683200.0],["2010-03-01",15.7396,15.7431,15.5157,15.5297,7671000.0],["2010-03-02",15.5927,15.7571,15.5367,15.7082,6598400.0],["2010-03-03",15.8621,16.093,15.7222,16.03,7005400.0],["2010-03-04",16.079,16.1665,15.9006,16.072,6156800.0],["2010-03-05",16.1805,16.4044,16.156,16.4044,5942200.0],["2010-03-08",16.3729,16.4883,16.3239,16.4533,8340400.0],["2010-03-09",16.4148,16.6143,16.3484,16.5443,6320400.0],["2010-03-10",16.5408,16.7402,16.5408,16.7157,7902200.0],["2010-03-11",16.7052,16.7542,16.5513,16.7542,4744800.0],["2010-03-12",16.8137,16.8137,16.5828,16.6912,4969000.0],["2010-03-15",16.7332,16.7402,16.4288,16.6388,2836000.0],["2010-03-16",16.6178,17.0166,16.5408,16.9921,5586800.0],["2010-03-17",17.0516,17.2405,17.0131,17.2265,6341200.0],["2010-03-18",17.1635,17.314,17.0341,17.209,8423000.0],["2010-03-19",17.1425,17.2335,17.0061,17.1425,7223600.0],["2010-03-22",17.0026,17.2755,17.0026,17.209,6704200.0],["2010-03-23",17.174,17.4714,17.1705,17.4364,6900400.0],["2010-03-24",17.4189,17.4399,17.2125,17.286,6592000.0],["2010-03-25",17.3559,17.4679,17.2335,17.258,6461200.0],["2010-03-26",17.286,17.4504,17.188,17.3979,7668400.0],["2010-03-29",17.4644,17.7128,17.4294,17.6918,8604200.0],["2010-03-30",17.8107,17.8107,17.6008,17.7758,5846800.0],["2010-03-31",17.7688,17.7723,17.5169,17.6113,9984200.0],["2010-04-01",17.6673,17.8527,17.6218,17.7023,7620600.0],["2010-04-05",17.7968,18.1011,17.7793,18.0277,6786200.0],["2010-04-06",18.0906,18.1781,17.9822,18.0941,7923400.0],["2010-04-07",17.9682,18.1116,17.7793,17.8352,8992400.0],["2010-04-08",17.7863,17.7898,17.5694,17.6113,8313000.0],["2010-04-09",17.6743,17.9297,17.6148,17.9157,8501200.0],["2010-04-12",17.8667,17.9892,17.7898,17.9717,5571600.0],["2010-04-13",17.9297,18.0242,17.8702,18.0102,8062000.0],["2010-04-14",18.1396,18.1571,18.0556,18.1466,6210200.0],["2010-04-15",18.1291,18.3075,18.0556,18.304,6258400.0],["2010-04-16",18.1886,18.3215,17.7758,18.0032,8675400.0],["2010-04-19",17.8877,18.0207,17.5833,17.8317,8476600.0],["2010-04-20",17.9717,18.0382,17.8772,17.8982,4794000.0],["2010-04-21",17.8422,17.9332,17.6463,17.7758,7812600.0],["2010-04-22",17.6393,17.9157,17.4714,17.8632,8793800.0],["2010-04-23",17.8877,18.1116,17.8002,18.0416,6912000.0],["2010-04-26",17.9752,18.1466,17.9472,18.0416,5278000.0],["2010-04-27",17.7863,18.0346,17.4224,17.4469,12790200.0],["2010-04-28",17.5204,17.7688,17.4574,17.6288,9790000.0],["2010-04-29",17.7128,18.0067,17.7128,17.8877,7151600.0],["2010-04-30",18.1571,18.276,17.9787,18.0102,10311000.0],["2010-05-03",18.1991,18.3775,18.0521,18.2655,5679600.0],["2010-05-04",17.8282,18.0556,17.6183,17.6533,10114200.0],["2010-05-05",17.286,17.5938,17.181,17.3979,11809600.0],["2010-05-06",17.1985,17.5449,15.7082,16.7122,18743800.0],["2010-05-07",16.6877,16.9046,16.2119,16.7752,17500000.0],["2010-05-10",17.4504,17.7688,17.4294,17.6603,11683600.0],["2010-05-11",17.3979,17.7968,17.202,17.4924,6598400.0],["2010-05-12",17.6078,17.8003,17.5589,17.7758,4674400.0],["2010-05-13",17.7688,17.8177,17.5729,17.5833,5942000.0],["2010-05-14",17.5414,17.5414,17.118,17.223,7819400.0],["2010-05-17",17.188,17.3594,16.7122,17.118,8336400.0],["2010-05-18",17.3175,17.3664,16.7962,16.8662,7912400.0],["2010-05-19",16.6597,16.7927,16.4988,16.6877,8894400.0],["2010-05-20",16.2819,16.3449,15.9775,16.002,17127200.0],["2010-05-21",15.8236,16.4009,15.7431,16.2714,10583600.0],["2010-05-24",16.156,16.5548,16.1455,16.2819,6279400.0],["2010-05-25",15.8166,16.177,15.6802,16.1525,12477200.0],["2010-05-26",16.4358,16.7472,16.2154,16.2644,7468200.0],["2010-05-27",16.5968,16.9326,16.5513,16.9326,9682600.0],["2010-05-28",16.8172,16.8906,16.5128,16.5618,6222400.0],["2010-06-01",16.6947,17.0341,16.6178,16.6213,7388400.0],["2010-06-02",16.6702,17.0271,16.6702,17.0271,5644200.0],["2010-06-03",17.181,17.3175,16.7927,16.9781,5593600.0],["2010-06-04",16.6493,16.9396,16.5303,16.6073,6230800.0],["2010-06-07",16.6108,16.8102,16.5373,16.6003,7252000.0],["2010-06-08",16.7157,16.9571,16.6388,16.9151,9570600.0],["2010-06-09",16.9396,17.181,16.7997,16.8697,8507200.0],["2010-06-10",17.111,17.2895,17.111,17.2615,12042600.0],["2010-06-11",17.125,17.5484,17.0201,17.1845,11152600.0],["2010-06-14",17.4469,17.4469,17.0341,17.0866,6231000.0],["2010-06-15",17.279,17.6183,17.265,17.5938,9312200.0],["2010-06-16",17.4189,17.7338,17.4014,17.6953,6183200.0],["2010-06-17",17.6113,17.8142,17.6113,17.7618,8220600.0],["2010-06-18",17.8003,17.9052,17.6498,17.7023,5892200.0],["2010-06-21",17.9157,18.0871,17.7058,17.7583,5119000.0],["2010-06-22",17.7128,17.9157,17.4924,17.5309,4661800.0],["2010-06-23",17.4609,17.9332,17.4119,17.8737,11726000.0],["2010-06-24",17.7583,17.8387,17.4924,17.5903,6857800.0],["2010-06-25",17.5449,17.9612,17.5309,17.9157,6722600.0],["2010-06-28",17.9997,18.0137,17.7373,17.8037,4661800.0],["2010-06-29",17.5029,17.5029,16.8207,16.9746,11290400.0],["2010-06-30",16.9396,17.2265,16.5863,16.6178,10889000.0],["2010-07-01",16.7647,16.7647,16.177,16.6982,10831200.0],["2010-07-02",16.6493,16.7927,16.5373,16.7017,4713200.0],["2010-07-06",17.0341,17.23,16.7682,16.8941,6315400.0],["2010-07-07",16.9081,17.3979,16.8662,17.3769,9087400.0],["2010-07-08",17.4819,17.5064,17.132,17.279,5922600.0],["2010-07-09",17.3454,17.4154,17.1845,17.279,4702200.0],["2010-07-12",17.272,17.335,16.9676,16.9956,6086800.0],["2010-07-13",17.16,17.4224,17.1565,17.3699,9340800.0],["2010-07-14",17.2335,17.4679,17.2335,17.4294,6517400.0],["2010-07-15",17.265,17.5064,17.202,17.3489,4534200.0],["2010-07-16",17.202,17.293,16.7927,16.7927,6276800.0],["2010-07-19",16.9186,16.9746,16.8102,16.8767,5074800.0],["2010-07-20",16.7694,17.2477,16.6603,17.2336,5170200.0],["2010-07-21",17.5467,17.5818,17.0437,17.2125,6079600.0],["2010-07-22",17.4095,18.0426,17.4095,18.0215,8058200.0],["2010-07-23",17.8878,18.0004,17.5607,17.9968,7792400.0],["2010-07-26",17.9687,18.1727,17.8948,18.1235,4982000.0],["2010-07-27",18.1692,18.2466,17.8597,17.9546,4963000.0],["2010-07-28",17.7999,18.025,17.7225,17.8632,6550200.0],["2010-07-29",18.0355,18.0777,17.6522,17.7014,6025600.0],["2010-07-30",17.5783,17.6381,17.4025,17.4482,7915600.0],["2010-08-02",17.7682,17.9933,17.6592,17.9406,6637200.0],["2010-08-03",17.6873,17.9863,17.624,17.9828,4007600.0],["2010-08-04",17.9793,18.1797,17.93,18.1164,4866600.0],["2010-08-05",17.937,18.141,17.937,18.0566,4874800.0],["2010-08-06",17.8667,18.0039,17.7225,17.8737,5115200.0],["2010-08-09",17.9722,18.0355,17.8456,17.9159,3147800.0],["2010-08-10",17.6873,17.8491,17.5994,17.7436,4907000.0],["2010-08-11",17.4939,17.4939,17.1949,17.2196,5332200.0],["2010-08-12",17.0015,17.3286,16.9558,17.2372,4912600.0],["2010-08-13",17.2758,17.4974,17.2336,17.42,5011800.0],["2010-08-16",16.9382,17.5853,16.9277,17.5572,4118600.0],["2010-08-17",17.6944,17.8526,17.6944,17.7084,3943200.0],["2010-08-18",17.7999,17.8315,17.5678,17.5818,6362800.0],["2010-08-19",17.5467,17.5572,17.2125,17.3919,5733200.0],["2010-08-20",17.2758,17.4447,17.1914,17.4447,3552600.0],["2010-08-23",17.3321,17.4376,17.2055,17.2055,4207600.0],["2010-08-24",16.9171,17.0859,16.6041,16.6041,8591600.0],["2010-08-25",16.3649,16.5091,16.1785,16.4282,15530600.0],["2010-08-26",16.4704,16.6111,16.2348,16.2664,7488400.0],["2010-08-27",16.3508,16.7061,16.1855,16.6287,7646600.0],["2010-08-30",16.4282,16.5548,16.2313,16.2418,3929600.0],["2010-08-31",16.2664,16.4247,16.1926,16.4001,8204600.0],["2010-09-01",16.6533,17.1352,16.5478,17.093,9489800.0],["2010-09-02",17.0226,17.2794,16.9945,17.2336,3937200.0],["2010-09-03",17.4517,17.5783,17.2969,17.3919,4679800.0],["2010-09-07",17.2372,17.2934,17.093,17.216,3819800.0],["2010-09-08",17.3321,17.3884,17.1422,17.1598,4993400.0],["2010-09-09",17.3532,17.3778,17.0824,17.1879,3783000.0],["2010-09-10",17.304,17.311,17.0578,17.2442,3651600.0],["2010-09-13",17.3954,17.624,17.3251,17.5291,6596600.0],["2010-09-14",17.515,17.61,17.3708,17.5326,4112000.0],["2010-09-15",17.4165,17.6311,17.3954,17.617,5877200.0],["2010-09-16",17.4658,17.7014,17.3954,17.508,2965000.0],["2010-09-17",17.5853,17.6205,17.3919,17.4236,5178400.0],["2010-09-20",17.6135,17.9863,17.5326,17.9793,6273000.0],["2010-09-21",18.0707,18.1797,17.93,18.1551,7478600.0],["2010-09-22",18.0285,18.3696,17.9335,18.2958,5952400.0],["2010-09-23",18.0426,18.5103,18.0109,18.3978,7161200.0],["2010-09-24",18.5912,18.7565,18.5138,18.6088,7597400.0],["2010-09-27",18.7178,18.7178,18.5103,18.5139,3503000.0],["2010-09-28",18.6123,18.7249,18.4259,18.7108,7100600.0],["2010-09-29",18.644,18.7425,18.5666,18.5912,4423200.0],["2010-09-30",18.6651,18.8163,18.5103,18.7565,5524000.0],["2010-10-01",18.8656,19.0801,18.8515,19.066,6068200.0],["2010-10-04",19.0273,19.2067,18.855,19.1399,6945400.0],["2010-10-05",19.2489,19.3439,19.0484,19.0977,6405200.0],["2010-10-06",19.1504,19.3439,19.0625,19.3439,5115400.0],["2010-10-07",19.379,19.3966,19.1047,19.1469,5316800.0],["2010-10-08",19.1856,19.5584,19.1082,19.4775,3775400.0],["2010-10-11",19.4775,19.7272,19.4424,19.6147,3636400.0],["2010-10-12",19.5795,19.6041,19.3193,19.5479,5020800.0],["2010-10-13",19.6921,19.9101,19.5725,19.8363,5017800.0],["2010-10-14",19.7659,19.9277,19.6569,19.7519,6346000.0],["2010-10-15",19.7941,19.875,19.6639,19.8152,4557400.0],["2010-10-18",19.7202,20.0227,19.671,20.0086,4334800.0],["2010-10-19",19.6217,19.8574,19.4986,19.5232,7252800.0],["2010-10-20",19.6252,20.0614,19.5373,20.0051,7481800.0],["2010-10-21",20.0825,20.3462,19.9488,20.1141,7525400.0],["2010-10-22",20.0508,20.2442,20.0156,20.2442,6244000.0],["2010-10-25",20.3814,20.6276,20.3392,20.5151,7604200.0],["2010-10-26",20.3427,20.4623,20.2653,20.4131,6092800.0],["2010-10-27",20.2196,20.2478,19.875,20.0297,6751800.0],["2010-10-28",20.1809,20.29,19.9488,20.0965,6806200.0],["2010-10-29",20.0508,20.29,20.0508,20.1387,6516400.0],["2010-11-01",20.2443,20.4518,20.1212,20.2478,3538400.0],["2010-11-02",20.3427,20.5749,20.1036,20.4271,3986000.0],["2010-11-03",20.4201,20.5362,20.1422,20.3955,7736800.0],["2010-11-04",20.6733,20.807,20.5467,20.7296,5134600.0],["2010-11-05",20.6487,20.9723,20.6206,20.9195,6031600.0],["2010-11-08",20.7929,20.821,20.6135,20.821,5415200.0],["2010-11-09",20.9688,20.9688,20.1845,20.2653,7310600.0],["2010-11-10",20.2091,20.4166,19.9629,20.2442,8191800.0],["2010-11-11",20.086,20.3287,20.0367,20.1634,5702000.0],["2010-11-12",20.0192,20.2865,19.9629,20.0965,5048200.0],["2010-11-15",20.0965,20.5256,20.0086,20.2794,3596800.0],["2010-11-16",20.195,20.2197,19.7215,19.8311,8189800.0],["2010-11-17",19.8311,20.0077,19.824,19.983,4215400.0],["2010-11-18",20.255,20.4423,20.1985,20.4034,5608200.0],["2010-11-19",20.308,20.5342,20.1985,20.52,3810000.0],["2010-11-22",20.3716,20.52,20.1561,20.407,4023800.0],["2010-11-23",20.089,20.1314,19.7887,19.8664,4944200.0],["2010-11-24",20.0395,20.3787,20.0183,20.3752,4708600.0],["2010-11-26",20.1102,20.2586,19.9971,20.089,2103600.0],["2010-11-29",20.0431,20.0784,19.6721,19.9724,6785400.0],["2010-11-30",19.718,20.0466,19.718,19.9477,8040800.0],["2010-12-01",20.3858,20.4211,20.2444,20.2904,8429800.0],["2010-12-02",20.2904,20.5907,20.2904,20.407,4283400.0],["2010-12-03",20.2762,20.361,20.1173,20.2303,4191600.0],["2010-12-06",20.1596,20.3257,20.0854,20.2904,3484600.0],["2010-12-07",20.4918,20.6013,20.0925,20.1031,4983800.0],["2010-12-08",19.9901,20.1879,19.9795,20.0925,4556400.0],["2010-12-09",20.1738,20.2197,19.665,19.8099,8295800.0],["2010-12-10",19.8664,20.0819,19.7922,20.0325,5085000.0],["2010-12-13",20.0961,20.255,20.0678,20.0996,4301800.0],["2010-12-14",20.0996,20.2762,20.0925,20.2126,5289000.0],["2010-12-15",20.1384,20.1702,19.7781,19.8593,4577200.0],["2010-12-16",20.0219,20.0395,19.7745,19.8735,5825400.0],["2010-12-17",19.7357,20.0749,19.6721,19.9936,5162200.0],["2010-12-20",20.0183,20.0854,19.8982,19.9477,2839200.0],["2010-12-21",19.9936,20.2162,19.9936,20.089,3739200.0],["2010-12-22",19.9583,20.1349,19.9371,20.089,3078600.0],["2010-12-23",20.0325,20.1879,19.983,19.9936,2710400.0],["2010-12-27",19.9159,19.9618,19.7887,19.9194,2258800.0],["2010-12-28",19.9795,20.1349,19.8841,20.0572,3741400.0],["2010-12-29",20.1067,20.1914,19.9583,20.0501,3089600.0],["2010-12-30",20.1031,20.149,20.0077,20.0537,3068400.0],["2010-12-31",20.0325,20.3151,19.9512,20.2586,2386600.0],["2011-01-03",20.3575,20.6543,20.3363,20.4741,4662800.0],["2011-01-04",20.5553,20.6649,20.3151,20.5271,4206400.0],["2011-01-05",20.4882,20.8769,20.3893,20.8027,3748400.0],["2011-01-06",20.7355,20.9016,20.7355,20.7815,3841600.0],["2011-01-07",20.7497,21.0641,20.7002,20.8451,4577600.0],["2011-01-10",20.7673,20.8451,20.6048,20.7638,4675400.0],["2011-01-11",20.8415,20.9122,20.7355,20.7638,4793800.0],["2011-01-12",20.8521,20.9051,20.3964,20.46,7404600.0],["2011-01-13",20.5236,20.5801,20.3858,20.4812,3370200.0],["2011-01-14",20.4918,20.6083,20.4211,20.6083,3326600.0],["2011-01-18",20.5024,20.9087,20.5024,20.8451,4069000.0],["2011-01-19",20.9157,20.9864,20.6543,20.7037,4672600.0],["2011-01-20",20.5518,20.7391,20.4564,20.6613,4163200.0],["2011-01-21",20.8875,20.8875,20.5695,20.6225,5060000.0],["2011-01-24",20.6189,20.8345,20.5801,20.8062,2641800.0],["2011-01-25",20.6825,20.8592,20.414,20.4988,5348000.0],["2011-01-26",20.626,20.626,20.4494,20.4918,6315200.0],["2011-01-27",20.5695,20.5695,20.2444,20.2798,6376000.0],["2011-01-28",20.2868,20.2904,19.7039,19.8275,7948200.0],["2011-01-31",19.8205,20.142,19.7604,20.1349,4808000.0],["2011-02-01",20.2904,20.732,20.2409,20.6755,5380200.0],["2011-02-02",20.626,20.8097,20.467,20.6684,4413000.0],["2011-02-03",20.5942,20.6755,20.4388,20.6225,3177600.0],["2011-02-04",20.5942,20.6684,20.3045,20.3186,5996600.0],["2011-02-07",20.2692,20.3469,20.0183,20.0784,4480000.0],["2011-02-08",20.1208,20.2656,20.0501,20.2586,6039200.0],["2011-02-09",20.2798,20.2798,19.7675,19.9229,7925800.0],["2011-02-10",19.7639,19.9371,19.5802,19.8841,7356800.0],["2011-02-11",19.7498,20.1102,19.7498,20.0607,4435200.0],["2011-02-14",19.9971,20.0395,19.9335,19.9406,5621800.0],["2011-02-15",19.7993,19.983,19.7321,19.8523,4723000.0],["2011-02-16",19.9865,20.0289,19.8629,19.983,4360200.0],["2011-02-17",19.9512,20.301,19.8947,20.1985,7170800.0],["2011-02-18",20.149,20.5377,20.149,20.3434,4189800.0],["2011-02-22",20.0607,20.195,19.8028,19.8205,7565400.0],["2011-02-23",19.7251,19.7922,19.4672,19.552,7560400.0],["2011-02-24",19.4636,19.6615,19.4318,19.6191,6477200.0],["2011-02-25",19.7392,19.9123,19.6014,19.8699,5125600.0],["2011-02-28",19.9901,20.3222,19.9901,20.2868,4902600.0],["2011-03-01",20.2338,20.2868,19.8417,19.8982,5770200.0],["2011-03-02",19.8911,20.0431,19.8169,19.9406,3857200.0],["2011-03-03",20.0395,20.1455,20.0077,20.0819,5469800.0],["2011-03-04",20.0607,20.1279,19.7427,19.8947,5164400.0],["2011-03-07",19.9194,19.9194,19.605,19.7145,4545200.0],["2011-03-08",19.7781,19.8593,19.6085,19.7251,6341600.0],["2011-03-09",19.6509,19.7816,19.6085,19.6332,4875800.0],["2011-03-10",19.4495,19.499,19.181,19.2304,6133200.0],["2011-03-11",19.1598,19.4954,19.0326,19.4672,4408600.0],["2011-03-14",19.2905,19.6827,19.1881,19.6544,4374800.0],["2011-03-15",19.0255,19.3082,18.9867,19.2693,6232000.0],["2011-03-16",19.2446,19.2905,18.8524,19.1386,7920600.0],["2011-03-17",19.4177,19.4954,19.0679,19.1103,4498800.0],["2011-03-18",19.4036,19.4036,18.8913,18.9478,4400600.0],["2011-03-21",19.1987,19.3011,19.0609,19.1669,3017800.0],["2011-03-22",19.1315,19.3541,19.0008,19.3294,4451800.0],["2011-03-23",19.3576,19.718,19.287,19.6756,6889000.0],["2011-03-24",19.8205,19.9229,19.665,19.9053,6170600.0],["2011-03-25",19.9053,19.9689,19.7745,19.8558,5124200.0],["2011-03-28",19.9194,20.0077,19.7851,19.9229,5574200.0],["2011-03-29",19.8664,20.0325,19.7675,20.0113,4745000.0],["2011-03-30",20.0996,20.3045,20.0643,20.2798,5410400.0],["2011-03-31",20.2798,20.5377,20.1773,20.5271,5935400.0],["2011-04-01",20.7179,20.8804,20.5977,20.8027,6743800.0],["2011-04-04",20.7956,20.8345,20.6684,20.7037,3502600.0],["2011-04-05",20.5942,20.838,20.5624,20.7709,5472200.0],["2011-04-06",20.8627,20.9864,20.8133,20.8451,7165000.0],["2011-04-07",20.8557,20.9864,20.6649,20.7567,5106400.0],["2011-04-08",20.8663,20.9263,20.4918,20.6578,5709600.0],["2011-04-11",20.6719,20.8451,20.5165,20.7603,4696000.0],["2011-04-12",20.5836,20.7002,20.46,20.5448,4079200.0],["2011-04-13",20.7108,20.732,20.4246,20.5624,3674800.0],["2011-04-14",20.4176,20.5412,20.2904,20.4564,4727800.0],["2011-04-15",20.4564,20.6295,20.4458,20.5871,4393600.0],["2011-04-18",20.202,20.202,19.8381,20.036,6538000.0],["2011-04-19",20.0537,20.096,19.7957,19.8381,7245000.0],["2011-04-20",19.8947,20.0996,19.8947,20.0183,8918400.0],["2011-04-21",20.0572,20.0996,19.9618,19.9971,3136200.0],["2011-04-25",19.9759,20.0289,19.8699,19.9229,4227200.0],["2011-04-26",19.9795,20.0007,19.7922,19.9724,5400000.0],["2011-04-27",19.9618,20.0713,19.8381,20.0395,5699400.0],["2011-04-28",20.0219,20.0466,19.7816,19.8876,6144400.0],["2011-04-29",19.8876,20.2444,19.8629,20.2091,5400000.0],["2011-05-02",20.1914,20.3116,19.9441,19.983,4812400.0],["2011-05-03",19.8735,19.8947,19.2269,19.2411,8194000.0],["2011-05-04",19.2693,19.2693,18.5768,18.6192,10851200.0],["2011-05-05",18.4956,18.6652,18.3931,18.4602,12965200.0],["2011-05-06",18.6899,18.7606,18.2483,18.273,12342400.0],["2011-05-09",18.326,18.4355,18.1953,18.3613,6966800.0],["2011-05-10",18.3896,18.6298,18.3719,18.5804,9373000.0],["2011-05-11",18.5627,18.5839,18.386,18.4956,7350400.0],["2011-05-12",18.3331,18.386,18.0257,18.061,10665200.0],["2011-05-13",18.0504,18.0716,17.7854,17.948,9364800.0],["2011-05-16",17.902,17.9444,17.7289,17.7678,7328800.0],["2011-05-17",17.7466,17.7466,17.4074,17.5099,15079000.0],["2011-05-18",17.4887,17.7148,17.4887,17.683,12020200.0],["2011-05-19",17.7289,17.7784,17.5593,17.7183,9260600.0],["2011-05-20",17.6759,18.1458,17.6618,18.0221,9688000.0],["2011-05-23",17.7572,18.0221,17.6688,17.9903,8398400.0],["2011-05-24",18.1493,18.4143,18.0716,18.2871,10975200.0],["2011-05-25",18.1953,18.379,18.0893,18.2553,7141600.0],["2011-05-26",18.2483,18.4249,18.1847,18.4072,8020400.0],["2011-05-27",18.4072,18.5768,18.4002,18.4991,5410000.0],["2011-05-31",18.6228,18.7076,18.5132,18.6192,8455600.0],["2011-06-01",18.5627,18.6581,18.2977,18.2977,6135800.0],["2011-06-02",18.326,18.3719,18.0292,18.1635,6299600.0],["2011-06-03",18.0469,18.0822,17.3155,17.3438,17521200.0],["2011-06-06",17.2873,17.4357,16.9764,17.0505,13121600.0],["2011-06-07",17.1212,17.4604,17.1,17.2837,11003400.0],["2011-06-08",17.2307,17.2908,17.0682,17.1071,8455000.0],["2011-06-09",17.1601,17.3332,17.1212,17.2943,8837600.0],["2011-06-10",17.1353,17.1565,16.8951,16.994,6726200.0],["2011-06-13",17.0718,17.3191,16.9834,17.2873,10758800.0],["2011-06-14",17.4569,17.6512,17.3968,17.6194,11695400.0],["2011-06-15",17.4251,17.6582,17.3438,17.4887,9038000.0],["2011-06-16",17.4427,17.5558,17.3155,17.4109,9242400.0],["2011-06-17",17.5063,17.5946,17.2237,17.5946,9608800.0],["2011-06-20",17.5311,17.7536,17.4745,17.6865,6027200.0],["2011-06-21",17.7607,17.9303,17.7006,17.8773,6603400.0],["2011-06-22",17.7466,18.1741,17.743,18.061,7051600.0],["2011-06-23",17.7324,18.0787,17.7042,18.0716,9765800.0],["2011-06-24",18.061,18.1352,17.8844,17.9409,9228000.0],["2011-06-27",17.955,18.167,17.8808,18.1281,4460600.0],["2011-06-28",18.1493,18.4744,18.1317,18.4355,7401800.0],["2011-06-29",18.5238,19.0079,18.4991,18.9443,8712600.0],["2011-06-30",19.0114,19.1315,18.8312,19.0361,8584200.0],["2011-07-01",19.128,19.2552,18.8454,19.1068,9229600.0],["2011-07-05",19.1139,19.1987,18.8312,19.0644,7452000.0],["2011-07-06",19.0503,19.0785,18.8029,18.8665,6352200.0],["2011-07-07",19.0291,19.0927,18.8524,18.8877,6691700.0],["2011-07-08",18.6899,18.81,18.4496,18.6687,8457600.0],["2011-07-11",18.4284,18.5768,18.3719,18.4991,5561200.0],["2011-07-12",18.4072,18.492,18.2447,18.2518,5874100.0],["2011-07-13",18.3366,18.5274,18.2165,18.4638,7495500.0],["2011-07-14",18.6546,18.6546,18.379,18.5062,6851900.0],["2011-07-15",18.6828,18.704,18.3507,18.4496,3471800.0],["2011-07-18",18.3507,18.4072,18.2306,18.3507,4661700.0],["2011-07-19",18.4524,18.623,18.168,18.2818,7929100.0],["2011-07-20",18.3315,18.3315,17.9548,18.0117,9986700.0],["2011-07-21",18.097,18.2036,17.8269,18.0756,10537700.0],["2011-07-22",18.1254,18.5021,18.0046,18.4595,8598100.0],["2011-07-25",18.2889,18.431,18.2036,18.36,5791400.0],["2011-07-26",18.3529,18.5234,18.2178,18.4737,4800800.0],["2011-07-27",18.4453,18.4666,17.9477,18.3244,9635600.0],["2011-07-28",18.3386,18.8078,18.3031,18.431,6066700.0],["2011-07-29",18.3173,18.5519,18.1894,18.3386,5112100.0],["2011-08-01",18.4595,18.559,18.2747,18.4026,3683600.0],["2011-08-02",18.2818,18.5163,17.4146,17.4715,13355200.0],["2011-08-03",17.4572,17.6065,17.0947,17.3151,13505600.0],["2011-08-04",17.1303,17.2227,16.5616,16.5901,10847600.0],["2011-08-05",16.8531,17.0094,16.3057,16.8033,12038200.0],["2011-08-08",16.3555,16.6185,15.6802,15.794,12491100.0],["2011-08-09",15.9006,16.4337,15.7016,16.4337,14709600.0],["2011-08-10",16.2205,16.3413,15.5381,15.9859,9912100.0],["2011-08-11",16.128,17.0521,16.0001,16.9312,9057500.0],["2011-08-12",17.0237,17.1729,16.7393,16.8388,5408800.0],["2011-08-15",16.9881,17.2369,16.9668,17.0521,5195700.0],["2011-08-16",16.846,17.0876,16.6896,17.0094,5828600.0],["2011-08-17",17.1729,17.3862,16.8744,17.3862,5839900.0],["2011-08-18",16.8815,17.0237,16.3555,16.6043,7283800.0],["2011-08-19",16.4266,16.8033,16.3697,16.5972,8029600.0],["2011-08-22",16.9099,16.9952,16.7464,16.8246,6142400.0],["2011-08-23",16.9384,17.1587,16.7322,17.1587,8668800.0],["2011-08-24",17.1445,17.2511,16.8531,17.045,4878500.0],["2011-08-25",17.0734,17.1374,16.6754,16.7109,4567900.0],["2011-08-26",16.6398,16.9028,16.2915,16.8531,7489500.0],["2011-08-29",17.1374,17.2724,17.0379,17.2298,6554400.0],["2011-08-30",17.0876,17.3364,17.0379,17.2298,5955200.0],["2011-08-31",17.4146,18.2818,17.3648,18.168,8591100.0],["2011-09-01",18.4097,18.6798,18.1467,18.168,9700000.0],["2011-09-02",17.8695,17.9761,17.5639,17.6634,4215400.0],["2011-09-06",16.8886,17.3364,16.782,17.308,5645300.0],["2011-09-07",17.507,17.6421,17.4288,17.6136,3980700.0],["2011-09-08",17.4075,17.5852,17.2866,17.3009,3974300.0],["2011-09-09",17.0734,17.109,16.583,16.6256,4219600.0],["2011-09-12",16.519,16.583,16.2205,16.5616,5334700.0],["2011-09-13",16.3982,16.5901,16.192,16.5474,6621600.0],["2011-09-14",16.5332,17.0734,16.3271,16.9384,4723400.0],["2011-09-15",17.1658,17.3364,16.8886,17.3009,6107200.0],["2011-09-16",17.4217,17.4288,17.0592,17.2156,4368300.0],["2011-09-19",16.8744,17.1871,16.6896,17.1161,4118400.0],["2011-09-20",17.1445,17.1516,16.654,16.6611,3787600.0],["2011-09-21",16.5972,16.8886,16.1494,16.1707,5827700.0],["2011-09-22",15.5878,15.6874,14.9055,14.9979,10596700.0],["2011-09-23",15.0405,15.5523,14.7278,15.5523,6137400.0],["2011-09-26",15.73,16.0001,15.3817,15.9575,7776500.0],["2011-09-27",16.2986,16.6967,16.2276,16.2915,6924300.0],["2011-09-28",16.4479,16.4621,15.8082,15.8295,5646200.0],["2011-09-29",16.128,16.5403,15.7869,16.0428,7255100.0],["2011-09-30",15.7655,15.8579,15.403,15.6945,8539900.0],["2011-10-03",15.6021,15.7442,15.268,15.2822,6336500.0],["2011-10-04",15.1898,15.5381,14.678,15.5168,8000000.0],["2011-10-05",15.5452,15.6092,15.069,15.3888,8147300.0],["2011-10-06",15.2538,15.4528,15.0618,15.4457,12101400.0],["2011-10-07",15.6945,15.7087,15.1685,15.2893,6562800.0],["2011-10-10",15.5452,16.0285,15.5097,16.0072,4664300.0],["2011-10-11",15.9077,16.2915,15.7371,16.2133,5640700.0],["2011-10-12",16.4053,16.8673,16.3626,16.654,4929300.0],["2011-10-13",16.9526,17.109,16.4763,16.7038,5564800.0],["2011-10-14",16.8602,17.0237,16.782,16.9597,3476300.0],["2011-10-17",16.7962,16.7962,16.3129,16.3484,4345600.0],["2011-10-18",16.3342,16.981,16.2418,16.9028,4788100.0],["2011-10-19",16.917,16.9739,16.4124,16.5972,4322900.0],["2011-10-20",16.5901,16.7038,16.1067,16.4053,5293600.0],["2011-10-21",16.5759,16.9881,16.5332,16.9668,4140600.0],["2011-10-24",16.9597,17.18,16.9597,17.1587,7888600.0],["2011-10-25",16.9739,17.1729,16.8033,17.0663,8980200.0],["2011-10-26",17.2014,17.507,17.0379,17.4572,7461500.0],["2011-10-27",17.9193,18.6585,17.7487,18.3671,8593700.0],["2011-10-28",18.1325,18.8291,17.9477,18.7793,8791100.0],["2011-10-31",18.3813,18.6087,18.0614,18.0685,5825400.0],["2011-11-01",17.4075,17.7771,17.2938,17.4644,8259800.0],["2011-11-02",17.7984,18.2391,17.6776,18.0899,5108700.0],["2011-11-03",18.3031,18.3457,17.8766,18.0685,5622500.0],["2011-11-04",18.0117,18.1538,17.834,18.1325,3155900.0],["2011-11-07",18.1752,18.3173,17.9193,18.2747,2589700.0],["2011-11-08",18.2676,18.431,18.0685,18.3884,3446600.0],["2011-11-09",17.7984,18.2249,17.7984,17.8198,6033000.0],["2011-11-10",18.0472,18.232,17.9548,18.0543,3946100.0],["2011-11-11",18.1752,18.5234,18.1396,18.4453,6927300.0],["2011-11-14",18.36,18.5021,18.1752,18.36,3553700.0],["2011-11-15",18.3185,18.4185,18.0256,18.1471,4234800.0],["2011-11-16",17.9184,17.997,17.5183,17.6184,5624000.0],["2011-11-17",17.6041,17.847,17.2111,17.2897,6112000.0],["2011-11-18",17.4755,17.5612,17.1611,17.3254,3215800.0],["2011-11-21",17.0396,17.1468,16.6253,16.6538,3968500.0],["2011-11-22",16.711,16.7253,16.3895,16.6396,3976400.0],["2011-11-23",16.4109,16.4895,16.268,16.2752,4195800.0],["2011-11-25",16.1966,16.3466,15.6822,15.8394,3809700.0],["2011-11-28",16.4109,16.511,16.2109,16.3252,4805600.0],["2011-11-29",16.3609,16.9825,16.2966,16.6967,5911600.0],["2011-11-30",17.2826,17.4969,16.8825,17.0182,8045800.0],["2011-12-01",16.9611,17.2897,16.7825,16.811,4528300.0],["2011-12-02",16.9539,17.1897,16.9468,17.0682,3505800.0],["2011-12-05",17.3683,17.4683,17.0897,17.2326,4357400.0],["2011-12-06",17.1397,17.254,16.9468,17.1611,3903800.0],["2011-12-07",17.0825,17.1754,16.761,16.811,7108700.0],["2011-12-08",16.6324,16.7039,16.1609,16.1609,8360100.0],["2011-12-09",16.2752,16.4824,16.1537,16.3681,10369300.0],["2011-12-12",16.0037,16.2609,15.8394,15.968,4610800.0],["2011-12-13",16.0751,16.3538,15.8894,15.9966,7522300.0],["2011-12-14",15.8894,16.0894,15.7894,15.8822,5000500.0],["2011-12-15",16.0466,16.3252,15.8251,15.8608,5735400.0],["2011-12-16",15.9108,16.1037,15.8394,15.8822,4117400.0],["2011-12-19",15.9323,16.0609,15.4321,15.4822,3458700.0],["2011-12-20",15.7894,16.0823,15.7608,15.8394,5323300.0],["2011-12-21",15.8108,15.918,15.6536,15.9037,4631600.0],["2011-12-22",15.8965,16.2538,15.8965,16.2038,5412000.0],["2011-12-23",16.2037,16.3538,16.1537,16.2466,2541600.0],["2011-12-27",16.1323,16.1966,16.018,16.0751,1874600.0],["2011-12-28",16.068,16.118,15.8179,15.8751,3021400.0],["2011-12-29",15.8965,16.1966,15.8608,16.168,3080900.0],["2011-12-30",16.2037,16.3824,16.1466,16.1466,2676500.0],["2012-01-03",16.4681,16.7896,16.4681,16.5681,4754600.0],["2012-01-04",16.4967,16.5967,16.4324,16.4324,4694300.0],["2012-01-05",16.3609,16.3752,16.0251,16.0823,3942000.0],["2012-01-06",16.1252,16.2037,16.0537,16.0966,5095200.0],["2012-01-09",16.1895,16.2037,16.018,16.0966,7073500.0],["2012-01-10",16.2252,16.3395,16.1252,16.1466,7893000.0],["2012-01-11",16.0466,16.2538,16.0394,16.2109,5356400.0],["2012-01-12",16.3752,16.4752,16.2252,16.268,3619700.0],["2012-01-13",16.0823,16.1109,15.7894,15.8537,4067200.0],["2012-01-17",16.1466,16.168,15.9251,16.0037,5736500.0],["2012-01-18",15.9394,16.561,15.9394,16.4824,9339700.0],["2012-01-19",16.5395,17.1182,16.511,16.9325,7011100.0],["2012-01-20",16.7182,16.8539,16.5895,16.6753,5508100.0],["2012-01-23",16.7039,16.7967,16.5395,16.6038,3225600.0],["2012-01-24",16.3681,16.5038,16.2609,16.4895,4666000.0],["2012-01-25",16.4467,16.8825,16.3681,16.8468,6343500.0],["2012-01-26",16.9682,17.1325,16.7967,16.8682,6515000.0],["2012-01-27",16.6467,16.9039,16.6467,16.811,3664400.0],["2012-01-30",16.6538,16.8325,16.4324,16.7896,3851900.0],["2012-01-31",16.8253,17.0254,16.5467,16.5824,5692500.0],["2012-02-01",16.7824,17.0539,16.6896,16.8896,7184100.0],["2012-02-02",16.9968,17.1468,16.8182,16.9754,5712200.0],["2012-02-03",17.1468,17.7184,17.1111,17.5612,8034500.0],["2012-02-06",17.4183,17.4898,17.2969,17.4469,3372500.0],["2012-02-07",17.2754,17.5898,17.2754,17.4469,5100900.0],["2012-02-08",17.5326,17.5398,17.2254,17.4469,4380800.0],["2012-02-09",17.4683,17.5612,17.4255,17.5255,11167300.0],["2012-02-10",17.2969,17.3612,16.8253,17.0254,10955800.0],["2012-02-13",17.2468,17.2754,16.9039,16.9396,8935200.0],["2012-02-14",16.8682,16.9325,16.6467,16.7467,9079700.0],["2012-02-15",16.8468,16.9682,16.5467,16.611,9938400.0],["2012-02-16",16.5895,16.8039,16.4681,16.7682,13503200.0],["2012-02-17",16.8253,16.8896,16.6896,16.761,5497700.0],["2012-02-21",16.7753,16.8968,16.711,16.7324,6100900.0],["2012-02-22",16.9325,16.9325,16.5395,16.5824,4158700.0],["2012-02-23",16.6324,17.0539,16.5038,17.0182,5947400.0],["2012-02-24",16.9896,17.104,16.761,16.9111,5808000.0],["2012-02-27",16.7039,16.7396,16.5467,16.5681,6715900.0],["2012-02-28",16.661,17.2183,16.5681,17.0254,9136200.0],["2012-02-29",17.1254,17.404,17.0254,17.104,10969200.0],["2012-03-01",17.1325,17.3612,17.0539,17.2754,7312600.0],["2012-03-02",17.0825,17.2254,17.0325,17.1111,7108600.0],["2012-03-05",17.0325,17.0897,16.7753,16.9896,5205200.0],["2012-03-06",16.7253,16.7682,16.5467,16.6324,6369000.0],["2012-03-07",16.7324,16.8396,16.6253,16.7467,4661200.0],["2012-03-08",16.8039,17.0325,16.7324,16.9539,5668900.0],["2012-03-09",16.9182,17.0611,16.7967,16.8325,4078300.0],["2012-03-12",16.9111,16.9111,16.4967,16.611,4299600.0],["2012-03-13",16.661,17.1397,16.661,17.1254,4181600.0],["2012-03-14",17.0397,17.1182,16.7039,16.7539,5161600.0],["2012-03-15",16.8468,17.0254,16.7396,17.0039,4676200.0],["2012-03-16",17.0325,17.3469,17.0039,17.2897,5788200.0],["2012-03-19",17.2897,17.3754,17.0754,17.104,4034500.0],["2012-03-20",17.0397,17.3469,16.9754,17.0254,4908500.0],["2012-03-21",17.1182,17.304,17.0754,17.1468,5047800.0],["2012-03-22",16.9611,17.0682,16.8539,17.0254,4755100.0],["2012-03-23",17.0682,17.1182,16.9325,17.1111,4538100.0],["2012-03-26",17.2397,17.6898,17.2183,17.6326,7432700.0],["2012-03-27",17.6184,17.697,17.5255,17.5826,4768700.0],["2012-03-28",17.5398,17.6112,17.3254,17.6041,4057900.0],["2012-03-29",17.4326,17.6541,17.2826,17.6398,5061600.0],["2012-03-30",17.6755,17.8827,17.6112,17.7398,6934000.0],["2012-04-02",17.6184,17.9256,17.6184,17.7327,3899900.0],["2012-04-03",17.7327,17.8113,17.5255,17.6755,2761000.0],["2012-04-04",17.4683,17.5826,17.3326,17.354,2549000.0],["2012-04-05",17.2897,17.3326,17.0182,17.1683,4252300.0],["2012-04-09",16.9253,17.1468,16.8539,17.104,4053100.0],["2012-04-10",17.0111,17.104,16.6467,16.7253,6359700.0],["2012-04-11",16.9039,17.0254,16.6967,16.7467,3761000.0],["2012-04-12",16.8039,17.2754,16.7967,17.2611,5624700.0],["2012-04-13",17.2397,17.3326,16.9325,17.0468,4654900.0],["2012-04-16",17.0325,17.2326,16.761,16.9754,4355800.0],["2012-04-17",17.1254,17.3754,17.0111,17.2897,4183700.0],["2012-04-18",17.1754,17.2826,16.9611,17.2183,6217700.0],["2012-04-19",17.1325,17.3469,17.0039,17.1111,5238000.0],["2012-04-20",17.1897,17.4469,17.1468,17.3826,3636300.0],["2012-04-23",17.1468,17.8256,17.0111,17.8184,7409800.0],["2012-04-24",17.8184,18.0685,17.797,17.9756,5280900.0],["2012-04-25",18.1828,18.2185,17.8184,17.9613,4489600.0],["2012-04-26",17.8613,17.9827,17.7184,17.9684,3827800.0],["2012-04-27",18.1471,18.7543,17.9327,18.6829,7384800.0],["2012-04-30",18.6829,19.0687,18.59,19.0401,8203700.0],["2012-05-01",19.0187,19.0687,18.8115,18.9187,4594900.0],["2012-05-02",19.033,19.4759,18.8472,19.3759,7768500.0],["2012-05-03",19.4616,19.7903,19.2973,19.6045,8944500.0],["2012-05-04",19.5402,19.5902,19.2116,19.3188,6392500.0],["2012-05-07",19.1759,20.3404,19.1759,20.1832,11600000.0],["2012-05-08",19.1473,19.283,18.1685,18.2399,31900700.0],["2012-05-09",17.9327,18.3042,17.8256,18.1399,13619400.0],["2012-05-10",18.3614,18.4471,18.0828,18.0899,8561200.0],["2012-05-11",18.047,18.2114,17.9184,18.0399,10184800.0],["2012-05-14",17.7612,17.8541,17.6255,17.6469,6210600.0],["2012-05-15",17.7255,17.897,17.404,17.5183,5952300.0],["2012-05-16",17.5755,17.6184,17.2254,17.3969,5067400.0],["2012-05-17",17.404,17.5255,17.1611,17.3183,6616500.0],["2012-05-18",17.3183,17.4397,16.7896,16.9468,7988900.0],["2012-05-21",16.9682,17.1325,16.8182,17.1182,6542900.0],["2012-05-22",17.0682,17.354,17.0254,17.1683,5593200.0],["2012-05-23",16.9754,17.0968,16.6681,17.0611,7171200.0],["2012-05-24",17.0254,17.3326,16.9468,17.1397,7238900.0],["2012-05-25",17.0754,17.1468,16.9039,17.0325,5715200.0],["2012-05-29",17.2468,17.4469,17.0468,17.3897,6094400.0],["2012-05-30",17.1683,17.2897,17.0611,17.1397,5974400.0],["2012-05-31",16.9754,17.1254,16.561,16.8325,10426900.0],["2012-06-01",16.4895,16.711,16.2323,16.2323,11083300.0],["2012-06-04",16.3038,16.6681,16.2538,16.5824,7174100.0],["2012-06-05",16.5753,16.5753,16.3181,16.4609,7515900.0],["2012-06-06",16.661,16.8325,16.5538,16.7396,7650600.0],["2012-06-07",16.7396,17.1182,16.7324,16.7896,5078900.0],["2012-06-08",16.6681,16.9182,16.3681,16.8968,3970700.0],["2012-06-11",16.9611,17.1468,16.7539,16.7753,4938300.0],["2012-06-12",16.7896,17.3183,16.7896,17.3111,8596600.0],["2012-06-13",17.2326,17.3326,17.0539,17.2183,9945600.0],["2012-06-14",17.0897,17.2468,16.9896,17.2111,7365800.0],["2012-06-15",17.2183,17.2754,17.0325,17.2254,8065400.0],["2012-06-18",17.1825,17.7327,17.0397,17.6684,6873100.0],["2012-06-19",17.7398,18.2757,17.7041,18.1971,8645600.0],["2012-06-20",18.1399,18.3971,18.0185,18.1899,5947300.0],["2012-06-21",18.0899,18.2614,17.8327,17.8541,5310000.0],["2012-06-22",18.0685,18.0899,17.847,17.9684,9626500.0],["2012-06-25",17.9113,17.9113,17.6684,17.7184,4870700.0],["2012-06-26",17.847,17.9613,17.7184,17.8613,7871300.0],["2012-06-27",17.9399,18.3042,17.797,18.1113,8496600.0],["2012-06-28",17.9542,18.1828,17.8613,18.0613,5171900.0],["2012-06-29",18.4828,18.6329,18.3471,18.6186,7210500.0],["2012-07-02",18.6257,18.7186,18.4257,18.6972,4641600.0],["2012-07-03",18.7472,18.8329,18.5543,18.7972,3123800.0],["2012-07-05",18.6043,18.7258,18.1971,18.4043,5003100.0],["2012-07-06",18.2757,18.3471,18.0327,18.3042,3459100.0],["2012-07-09",18.3114,18.7329,18.3114,18.6829,3953400.0],["2012-07-10",18.7043,18.8901,18.3828,18.4543,5637500.0],["2012-07-11",18.5829,18.7901,18.4471,18.7686,5007900.0],["2012-07-12",18.5114,18.6757,18.4185,18.5471,5915400.0],["2012-07-13",18.74,19.0401,18.5757,18.9544,3999900.0],["2012-07-16",18.8687,19.2687,18.8115,19.2259,4658400.0],["2012-07-17",19.4119,19.8071,19.2323,19.764,7517200.0],["2012-07-18",19.6347,19.8286,19.4479,19.5772,4791200.0],["2012-07-19",19.1102,19.4191,18.7366,19.3545,5163000.0],["2012-07-20",19.4766,19.5413,19.0887,19.2539,3631900.0],["2012-07-23",18.8659,19.1892,18.7366,19.1318,4141000.0],["2012-07-24",19.2323,19.2467,18.5714,18.7438,4591600.0],["2012-07-25",18.9019,19.024,18.5642,18.636,4840800.0],["2012-07-26",19.1389,19.3473,18.5642,19.2683,3913600.0],["2012-07-27",19.3688,19.5987,18.9521,19.4407,7688400.0],["2012-07-30",19.3688,19.4622,19.1318,19.3114,4974800.0],["2012-07-31",19.3401,19.4119,19.1174,19.1749,6958400.0],["2012-08-01",19.3688,19.4191,18.8659,18.9019,4435600.0],["2012-08-02",18.7869,18.9737,18.7438,18.9234,3912400.0],["2012-08-03",19.3617,19.3904,19.024,19.0671,3389200.0],["2012-08-06",19.0887,19.2108,18.8875,18.8947,4114200.0],["2012-08-07",18.9306,19.1318,18.83,18.8516,4512700.0],["2012-08-08",18.83,18.9378,18.7725,18.8588,3735300.0],["2012-08-09",18.8875,18.9809,18.7007,18.7294,4926900.0],["2012-08-10",18.6792,18.8157,18.5139,18.7941,4507800.0],["2012-08-13",18.8228,18.8444,18.3487,18.3918,3200900.0],["2012-08-14",18.5283,18.6935,18.3846,18.5929,4183100.0],["2012-08-15",18.5498,19.0024,18.4708,18.9522,2916300.0],["2012-08-16",18.945,18.9809,18.7294,18.9019,3444900.0],["2012-08-17",18.7941,18.9019,18.6935,18.8444,3559400.0],["2012-08-20",18.7222,18.8444,18.6648,18.7797,3616300.0],["2012-08-21",18.8085,18.9593,18.3774,18.478,3789200.0],["2012-08-22",18.4708,18.478,18.011,18.1906,7291100.0],["2012-08-23",18.2265,18.2912,17.8099,18.0038,5852500.0],["2012-08-24",17.8889,18.4493,17.7667,18.3127,4317400.0],["2012-08-27",18.2984,18.4277,18.2194,18.2625,2159700.0],["2012-08-28",18.205,18.4493,18.1691,18.4061,4432100.0],["2012-08-29",18.3918,18.4564,18.1762,18.2122,3483400.0],["2012-08-30",17.9751,18.1403,17.8673,18.1044,3665800.0],["2012-08-31",18.3056,18.4277,18.0829,18.3846,4257700.0],["2012-09-04",17.8314,18.5642,17.8314,18.3846,4028600.0],["2012-09-05",18.478,18.5355,18.2625,18.3559,2955200.0],["2012-09-06",18.5426,18.6504,18.4277,18.5067,5674900.0],["2012-09-07",18.6073,18.6791,18.4924,18.557,6223000.0],["2012-09-10",18.5714,18.6001,18.09,18.1044,4401000.0],["2012-09-11",18.2122,18.3128,18.1619,18.1762,5032100.0],["2012-09-12",18.1978,18.3199,18.09,18.1331,3929900.0],["2012-09-13",18.0038,18.4277,18.0038,18.3343,10771400.0],["2012-09-14",18.4995,18.7079,18.3487,18.4852,7174500.0],["2012-09-17",18.363,18.4636,18.1547,18.1762,6660700.0],["2012-09-18",18.2984,18.4421,18.1188,18.3846,5405100.0],["2012-09-19",18.3846,18.4924,18.2553,18.4205,4221800.0],["2012-09-20",18.2265,18.2409,17.9176,18.0397,7444500.0],["2012-09-21",18.09,18.3199,18.0613,18.1331,3223700.0],["2012-09-24",18.0541,18.3127,17.9607,18.2696,3227300.0],["2012-09-25",18.2625,18.4564,18.0685,18.0829,5767200.0],["2012-09-26",17.9607,18.3343,17.6662,18.2696,7829900.0],["2012-09-27",18.399,18.6504,18.2553,18.5498,4704500.0],["2012-09-28",18.4205,18.5929,18.205,18.2696,4364900.0],["2012-10-01",18.284,18.6073,18.2553,18.4205,3908300.0],["2012-10-02",18.4277,18.5858,18.3846,18.4205,3825700.0],["2012-10-03",18.4061,18.4349,18.2194,18.2984,2731300.0],["2012-10-04",18.3487,18.636,18.2984,18.6289,4341800.0],["2012-10-05",18.7582,19.0384,18.751,18.9306,6526700.0],["2012-10-08",18.7725,18.945,18.6791,18.7797,7399200.0],["2012-10-09",18.6791,18.8947,18.478,18.557,7084000.0],["2012-10-10",18.636,18.8085,18.478,18.5211,4596800.0],["2012-10-11",18.6935,18.6935,18.5211,18.5283,2446500.0],["2012-10-12",18.5498,18.7366,18.4564,18.5498,3904900.0],["2012-10-15",18.5355,18.8444,18.5067,18.8013,4054200.0],["2012-10-16",18.9593,18.9665,18.7366,18.83,5566100.0],["2012-10-17",18.8803,18.9593,18.8013,18.8157,3755500.0],["2012-10-18",18.8157,19.0743,18.6504,19.0671,7065300.0],["2012-10-19",19.024,19.0815,18.7941,18.8803,5959500.0],["2012-10-22",18.8157,18.9809,18.6648,18.7438,4880300.0],["2012-10-23",18.557,18.7366,18.4636,18.6432,8239800.0],["2012-10-24",18.5139,18.7797,18.5139,18.7151,6812300.0],["2012-10-25",18.8157,18.8588,18.2696,18.3056,8081900.0],["2012-10-26",18.2912,18.5642,18.1619,18.399,5834400.0],["2012-10-31",18.3487,18.4995,18.09,18.1691,9640200.0],["2012-11-01",18.2768,18.4133,18.1978,18.2696,12703300.0],["2012-11-02",18.4636,19.1102,18.3415,18.83,11114000.0],["2012-11-05",18.6863,18.6935,18.1978,18.2337,4320800.0],["2012-11-06",18.1762,18.399,18.1475,18.1834,7053800.0],["2012-11-07",18.1188,18.1475,17.5512,17.5584,11296300.0],["2012-11-08",16.998,17.7236,16.998,17.2423,11400400.0],["2012-11-09",17.192,17.2782,16.4161,17.0986,9957400.0],["2012-11-12",17.1273,17.2207,16.9621,16.9908,5504000.0],["2012-11-13",16.9142,17.095,16.8346,16.9865,9956400.0],["2012-11-14",17.0227,18.0857,16.7623,16.7768,5870400.0],["2012-11-15",16.7406,16.9214,16.6394,16.7623,6762800.0],["2012-11-16",16.7262,16.9142,16.6611,16.8346,8870200.0],["2012-11-19",16.8708,17.0805,16.6756,16.8202,6582500.0],["2012-11-20",16.7913,17.0299,16.7406,16.9793,14299100.0],["2012-11-21",16.8129,17.1384,16.7913,17.1094,12218600.0],["2012-11-23",17.3264,17.5506,17.2396,17.4638,5696900.0],["2012-11-26",17.4565,17.4565,17.1745,17.2107,7806600.0],["2012-11-27",17.0588,17.2902,17.0299,17.0444,7587300.0],["2012-11-28",17.001,17.0877,16.7262,17.0805,7080200.0],["2012-11-29",17.1528,17.2541,17.0082,17.2107,8627900.0],["2012-11-30",17.0444,17.1673,16.9287,17.0588,9944900.0],["2012-12-03",17.1528,17.2179,16.9287,16.9359,7043900.0],["2012-12-04",16.8563,16.9648,16.7985,16.8491,6620900.0],["2012-12-05",16.8346,16.907,16.5092,16.5454,11083700.0],["2012-12-06",16.3718,16.8057,16.3501,16.6249,10949800.0],["2012-12-07",16.7189,16.7913,16.5743,16.6177,9026300.0],["2012-12-10",16.6972,17.0516,16.6683,16.9865,10341200.0],["2012-12-11",16.9576,17.2758,16.8708,17.1456,6429000.0],["2012-12-12",17.2324,17.4493,17.095,17.2468,4737900.0],["2012-12-13",17.1745,17.3481,17.1456,17.2613,8035100.0],["2012-12-14",17.1745,17.3047,17.1384,17.1673,8811100.0],["2012-12-17",17.1673,17.1673,17.0227,17.066,8238300.0],["2012-12-18",17.0805,17.1528,16.9937,17.0877,8345600.0],["2012-12-19",16.972,17.1673,16.8202,16.8997,7576900.0],["2012-12-20",16.9937,17.1094,16.6828,16.7696,9010700.0],["2012-12-21",16.5454,16.7985,16.5092,16.7406,8012200.0],["2012-12-24",16.5888,16.7406,16.4369,16.4875,2008900.0],["2012-12-26",16.5309,16.6105,16.4225,16.4658,3308300.0],["2012-12-27",16.5382,16.5671,16.3935,16.5237,7436100.0],["2012-12-28",16.4369,16.6466,16.3863,16.5815,4760600.0],["2012-12-31",16.4441,16.7768,16.3791,16.7334,5815000.0],["2013-01-02",17.0299,17.0299,16.7045,16.8708,6624900.0],["2013-01-03",16.907,17.095,16.7696,16.972,4748200.0],["2013-01-04",16.9648,17.5578,16.9648,17.4927,8154000.0],["2013-01-07",17.3264,17.6518,17.1528,17.5289,7595500.0],["2013-01-08",17.3481,17.5795,17.3481,17.5216,7506200.0],["2013-01-09",17.6012,17.6952,17.4927,17.5939,6952100.0],["2013-01-10",17.6663,17.9555,17.5795,17.7892,9024800.0],["2013-01-11",17.7964,17.8036,17.6229,17.7386,8319200.0],["2013-01-14",17.8398,18.2882,17.7892,17.7964,6490100.0],["2013-01-15",17.7964,18.1797,17.6952,17.847,6425800.0],["2013-01-16",17.7747,17.9555,17.6879,17.847,5311700.0],["2013-01-17",17.9121,18.0061,17.7603,17.7892,4851600.0],["2013-01-18",17.782,17.7964,17.6373,17.7386,4496500.0],["2013-01-22",17.6952,18.0061,17.6156,17.9121,6095000.0],["2013-01-23",17.9049,18.0567,17.782,17.9483,5783700.0],["2013-01-24",17.9772,18.1218,17.9483,18.0351,3716400.0],["2013-01-25",18.0495,18.1218,17.8977,18.0567,5542400.0],["2013-01-28",18.1146,18.1363,17.8687,17.9338,6898100.0],["2013-01-29",17.9555,18.1797,17.9049,18.1074,4461300.0],["2013-01-30",18.0784,18.1508,18.0206,18.1146,3556700.0],["2013-01-31",17.9627,18.2882,17.9627,18.1941,4466900.0],["2013-02-01",18.1363,18.5919,18.1363,18.5268,5989300.0],["2013-02-04",18.4328,18.5051,18.3532,18.4617,5325900.0],["2013-02-05",18.3026,18.3171,17.8398,18.0784,9906100.0],["2013-02-06",18.1001,18.1001,17.9194,18.0423,4077800.0],["2013-02-07",18.0784,18.1291,17.9338,17.97,6496800.0],["2013-02-08",18.0061,18.1797,17.9627,18.1435,4878000.0],["2013-02-11",18.1652,18.1652,18.0423,18.0929,4084500.0],["2013-02-12",18.0278,18.064,17.941,17.97,5606800.0],["2013-02-13",16.5598,16.7045,16.0247,16.1621,30715500.0],["2013-02-14",16.1115,16.1549,15.7427,15.8946,13740000.0],["2013-02-15",15.9596,16.3429,15.8656,16.1911,9552400.0],["2013-02-19",16.1911,16.5526,16.1911,16.4803,12737000.0],["2013-02-20",16.4948,16.5743,15.9741,16.0537,14300100.0],["2013-02-21",15.9524,16.0247,15.8584,15.9741,10432800.0],["2013-02-22",16.0464,16.0898,15.8223,15.8729,7590900.0],["2013-02-25",15.8439,15.8873,15.3088,15.345,11810400.0],["2013-02-26",15.439,15.439,15.1642,15.2727,6914900.0],["2013-02-27",15.2582,15.2727,15.1063,15.1425,7767700.0],["2013-02-28",15.1425,15.251,15.0702,15.1063,6655200.0],["2013-03-01",15.0268,15.0702,14.8099,15.063,8002200.0],["2013-03-04",14.9039,15.034,14.6435,14.9979,5573600.0],["2013-03-05",15.0991,15.1859,15.0051,15.0196,8517700.0],["2013-03-06",15.0051,15.1208,14.9328,15.1136,8048100.0],["2013-03-07",15.0847,15.1136,15.0051,15.0268,9499500.0],["2013-03-08",15.1063,15.5619,15.034,15.5041,14949600.0],["2013-03-11",15.3305,15.5113,14.969,15.157,15511800.0],["2013-03-12",15.0413,15.1208,14.7231,14.8605,19565900.0],["2013-03-13",14.658,14.8316,13.6384,13.7396,40384700.0],["2013-03-14",13.5805,14.3326,13.5444,14.0072,30454200.0],["2013-03-15",13.9493,14.0072,13.3708,13.4648,33724500.0],["2013-03-18",13.3057,13.5082,13.2045,13.3564,12413700.0],["2013-03-19",13.6311,13.7324,13.5805,13.6601,14930200.0],["2013-03-20",13.783,13.8481,13.6384,13.7613,20086600.0],["2013-03-21",13.7107,14.376,13.6818,14.3109,24253000.0],["2013-03-22",14.3181,14.8388,14.3037,14.6435,20804400.0],["2013-03-25",14.6508,15.0196,14.5568,14.9979,14765000.0],["2013-03-26",15.1425,15.3377,15.1208,15.2799,20709200.0],["2013-03-27",15.0196,15.345,14.9111,15.3305,16135500.0],["2013-03-28",15.0991,15.3667,14.9906,15.157,6898600.0],["2013-04-01",15.1787,15.6415,15.034,15.128,7430300.0],["2013-04-02",14.9979,15.2799,14.8026,14.9762,6624900.0],["2013-04-03",14.94,14.9834,14.5134,14.6146,10705700.0],["2013-04-04",14.6797,14.7303,14.47,14.5785,7588200.0],["2013-04-05",14.4194,14.6146,14.3543,14.6001,9387100.0],["2013-04-08",14.6291,14.9111,14.4772,14.8677,7898300.0],["2013-04-09",14.7592,15.2437,14.7592,15.128,8553900.0],["2013-04-10",15.3016,15.4607,15.157,15.2871,6773200.0],["2013-04-11",15.2582,15.4607,15.034,15.4028,8881900.0],["2013-04-12",15.2076,15.2871,14.8388,15.1642,7711500.0],["2013-04-15",15.0413,15.0774,14.6291,14.6363,7265500.0],["2013-04-16",14.8171,15.0268,14.7665,14.9328,6997000.0],["2013-04-17",14.8966,14.94,14.4049,14.4844,10416100.0],["2013-04-18",14.5206,14.7375,14.3181,14.6435,9770000.0],["2013-04-19",14.5351,14.6363,14.188,14.6074,8969100.0],["2013-04-22",14.6074,14.9906,14.6074,14.9473,6968000.0],["2013-04-23",15.0413,15.222,14.9906,15.1714,7833200.0],["2013-04-24",15.2148,15.3739,14.9473,15.3233,8955000.0],["2013-04-25",15.3305,15.4028,15.0991,15.2437,9650300.0],["2013-04-26",15.1208,15.2365,14.9111,14.9545,9302300.0],["2013-04-29",15.0485,15.0847,14.8966,14.9689,5970100.0],["2013-04-30",15.0051,15.5402,14.9473,15.4607,8229800.0],["2013-05-01",15.3233,15.4173,14.9256,15.0413,6083800.0],["2013-05-02",15.1063,15.4101,15.0847,15.3016,9892300.0],["2013-05-03",15.5113,15.9741,15.5041,15.8006,8952300.0],["2013-05-06",15.7716,15.7861,15.6198,15.6342,3302400.0],["2013-05-07",15.6342,15.8223,15.5041,15.6559,4125400.0],["2013-05-08",15.6342,15.7933,15.5764,15.6632,3259700.0],["2013-05-09",15.5836,15.815,15.3305,15.4101,4009600.0],["2013-05-10",15.3667,15.4318,15.0268,15.2654,5163600.0],["2013-05-13",15.2871,15.3594,15.1497,15.2582,3334900.0],["2013-05-14",15.2293,15.3161,15.0123,15.0774,3597700.0],["2013-05-15",14.9834,15.2076,14.9111,15.1063,3687300.0],["2013-05-16",15.0774,15.2004,14.9906,15.063,3518200.0],["2013-05-17",15.0413,15.0774,14.9111,14.9617,3772700.0],["2013-05-20",14.9617,15.063,14.7375,14.9256,4746800.0],["2013-05-21",14.8677,14.969,14.5929,14.6942,5296200.0],["2013-05-22",14.6942,15.0485,14.5206,14.6363,5595600.0],["2013-05-23",14.6218,14.6218,14.1084,14.6074,5755400.0],["2013-05-24",14.6725,14.6725,14.2603,14.4772,5946300.0],["2013-05-28",14.5061,14.6869,14.4483,14.5495,5120400.0],["2013-05-29",14.4628,14.4628,14.2458,14.3904,5692100.0],["2013-05-30",14.4049,14.5206,14.2313,14.4049,3787700.0],["2013-05-31",14.3326,14.6002,14.2314,14.3977,7124600.0],["2013-06-03",14.3977,14.4483,14.1012,14.2313,6844500.0],["2013-06-04",14.2313,14.3615,14.1012,14.2169,4686500.0],["2013-06-05",14.282,14.3109,14.0289,14.094,5582100.0],["2013-06-06",14.1229,14.4483,14.0578,14.4194,6142000.0],["2013-06-07",14.4628,14.9111,14.4121,14.6001,7711600.0],["2013-06-10",14.6074,14.7159,14.3037,14.5423,4491300.0],["2013-06-11",14.3543,14.8099,14.2024,14.4121,9180500.0],["2013-06-12",14.4844,14.5568,14.1735,14.3615,7743600.0],["2013-06-13",14.3615,14.4989,14.3615,14.4411,14146700.0],["2013-06-14",14.5351,14.6074,14.3687,14.5568,6543300.0],["2013-06-17",14.6435,14.7159,14.4555,14.5134,3071500.0],["2013-06-18",14.4989,14.5857,14.3687,14.5278,3722800.0],["2013-06-19",14.6074,14.6363,14.0506,14.0795,7308500.0],["2013-06-20",13.8987,13.9059,13.4287,13.5082,11635300.0],["2013-06-21",13.7107,13.7975,13.3853,13.7468,7347300.0],["2013-06-24",13.5661,13.7324,13.3057,13.689,6668000.0],["2013-06-25",13.8264,14.1446,13.7035,14.0289,7762000.0],["2013-06-26",14.1012,14.5351,14.0795,14.4121,7332300.0],["2013-06-27",14.5351,15.3667,14.5351,15.2076,10551100.0],["2013-06-28",15.128,15.7427,14.9762,15.7282,11019200.0],["2013-07-01",15.6487,15.9596,15.4607,15.8512,9170800.0],["2013-07-02",15.7427,15.8729,15.4101,15.5764,9230100.0],["2013-07-03",15.7282,15.7282,15.2727,15.3233,8056200.0],["2013-07-05",15.5113,15.627,15.034,15.222,8871500.0],["2013-07-08",15.439,15.5041,15.0847,15.1063,8782900.0],["2013-07-09",15.1931,15.3522,15.1497,15.222,5637600.0],["2013-07-10",15.1714,15.2654,15.1425,15.222,6084300.0],["2013-07-11",15.4968,15.5619,15.2871,15.3884,8937600.0],["2013-07-12",15.345,15.5258,15.2582,15.439,8198800.0],["2013-07-15",15.5113,15.5981,15.439,15.5258,6067200.0],["2013-07-16",15.5542,15.6052,15.0658,15.2262,9501900.0],["2013-07-17",15.2699,15.4084,15.0658,15.2554,9045300.0],["2013-07-18",15.3064,15.5323,15.2335,15.423,5459500.0],["2013-07-19",15.3574,15.4449,15.095,15.1533,5273600.0],["2013-07-22",15.1825,15.5542,15.1023,15.372,8982000.0],["2013-07-23",15.5469,15.5542,15.3501,15.5177,5356300.0],["2013-07-24",15.4667,15.474,15.2189,15.3064,5996500.0],["2013-07-25",15.2991,15.3647,15.1314,15.2554,6127300.0],["2013-07-26",15.3574,16.1154,15.3574,15.7437,17492100.0],["2013-07-29",15.6489,15.7218,15.1679,15.1752,9251600.0],["2013-07-30",15.2335,15.2991,14.993,15.0586,7857300.0],["2013-07-31",15.0148,15.4959,14.8982,15.2918,8516000.0],["2013-08-01",15.4011,15.4521,15.2116,15.372,7207800.0],["2013-08-02",15.4594,15.5979,15.2918,15.3355,10726100.0],["2013-08-05",15.3064,15.5323,15.2335,15.4813,7520800.0],["2013-08-06",15.5833,15.7072,15.2408,15.5761,5962100.0],["2013-08-07",15.5396,15.8968,15.5178,15.8239,9690400.0],["2013-08-08",15.8822,16.2685,15.8676,16.2539,15285200.0],["2013-08-09",15.2918,15.4084,15.0586,15.2845,20107400.0],["2013-08-12",15.2845,15.3865,14.9128,15.1314,9596200.0],["2013-08-13",15.0877,15.1533,14.9638,15.0877,5224000.0],["2013-08-14",15.1314,15.2189,15.0294,15.0877,5135600.0],["2013-08-15",14.9711,15.0731,14.7889,15.0221,5424600.0],["2013-08-16",15.0294,15.1096,14.767,14.9492,4767200.0],["2013-08-19",14.9055,14.9201,14.2131,14.3953,9032500.0],["2013-08-20",14.388,14.9346,14.388,14.8618,6422800.0],["2013-08-21",14.6504,14.8326,14.5265,14.5994,6514100.0],["2013-08-22",14.6212,14.9055,14.4827,14.6067,5204200.0],["2013-08-23",14.6431,14.7962,14.5556,14.5994,5234100.0],["2013-08-26",14.6358,14.8107,14.3443,14.3807,7637900.0],["2013-08-27",14.2058,14.49,14.1693,14.2714,7132700.0],["2013-08-28",14.2714,14.3297,14.0163,14.0236,4934000.0],["2013-08-29",14.0163,14.1766,13.8559,14.0381,8828200.0],["2013-08-30",14.0892,14.2495,13.8996,14.0673,7509700.0],["2013-09-03",14.1402,14.1693,13.8559,14.0236,6262800.0],["2013-09-04",14.0673,14.3297,14.0017,14.1475,6248900.0],["2013-09-05",14.1766,14.2131,14.0454,14.162,5394400.0],["2013-09-06",14.2641,14.3516,14.06,14.0892,6581400.0],["2013-09-09",14.0746,14.4755,14.0163,14.4171,5501800.0],["2013-09-10",14.4755,14.716,14.4682,14.6868,4722000.0],["2013-09-11",14.6577,14.8618,14.5483,14.8107,7682200.0],["2013-09-12",14.7087,14.716,14.5192,14.5702,3488100.0],["2013-09-13",14.7014,14.8326,14.6067,14.7306,3226200.0],["2013-09-16",14.9055,15.0658,14.6795,14.7816,3225900.0],["2013-09-17",14.8982,15.044,14.7889,15.0221,5265300.0],["2013-09-18",15.0221,15.423,14.9128,15.372,9077600.0],["2013-09-19",15.3938,15.474,14.8326,14.9492,7634300.0],["2013-09-20",14.9565,14.993,14.4973,14.6067,6609800.0],["2013-09-23",14.5483,14.9638,14.5411,14.8909,5291700.0],["2013-09-24",14.8909,15.0002,14.7962,14.8618,3409600.0],["2013-09-25",14.818,14.9638,14.7306,14.9274,4484300.0],["2013-09-26",14.9565,15.0075,14.7233,14.8253,4582500.0],["2013-09-27",14.7087,14.7962,14.5265,14.6285,4225500.0],["2013-09-30",14.5338,14.6431,14.388,14.439,5389500.0],["2013-10-01",14.5338,14.8982,14.4099,14.8472,5438200.0],["2013-10-02",14.767,14.9201,14.7014,14.8472,7471900.0],["2013-10-03",14.8107,14.8909,14.5629,14.7087,5161100.0],["2013-10-04",14.7087,14.869,14.6504,14.8472,7082000.0],["2013-10-07",14.7233,14.8399,14.6139,14.6504,4739600.0],["2013-10-08",14.6358,14.7233,14.1475,14.2568,6859700.0],["2013-10-09",14.162,14.4827,14.0964,14.3807,8465800.0],["2013-10-10",14.4973,14.8982,14.4755,14.8618,5468800.0],["2013-10-11",14.8472,15.3938,14.7524,15.3501,9446300.0],["2013-10-14",15.2043,15.5615,15.1533,15.4667,6833500.0],["2013-10-15",15.3355,15.4594,15.2043,15.2116,7173000.0],["2013-10-16",15.3428,16.407,15.2481,15.853,20757000.0],["2013-10-17",15.9769,15.9769,15.6708,15.7947,6310400.0],["2013-10-18",15.7364,15.8312,15.6198,15.6708,6749200.0],["2013-10-21",15.6635,15.7801,15.4959,15.6417,6369400.0],["2013-10-22",15.7947,15.802,15.5761,15.6927,8050900.0],["2013-10-23",15.5906,15.5906,15.372,15.4011,6075100.0],["2013-10-24",15.372,15.3938,15.1096,15.2918,6835500.0],["2013-10-25",15.1606,15.4521,14.6139,15.3574,18202700.0],["2013-10-28",15.3501,15.7291,15.3064,15.6781,11857900.0],["2013-10-29",15.6417,15.8457,15.6417,15.7583,8832900.0],["2013-10-30",15.7801,15.8093,15.5761,15.7145,5718300.0],["2013-10-31",15.6781,15.7437,15.5032,15.6052,7144300.0],["2013-11-01",15.4813,15.7073,15.4813,15.7,5528000.0],["2013-11-04",15.7583,15.9259,15.7145,15.8239,6690400.0],["2013-11-05",15.6198,15.7073,15.3501,15.3793,10114500.0],["2013-11-06",15.4594,15.6489,15.3938,15.5323,9631500.0],["2013-11-07",15.5615,15.6635,15.3137,15.3282,9387000.0],["2013-11-08",15.3501,15.3501,15.0221,15.2262,9516600.0],["2013-11-11",15.1679,15.3574,15.0731,15.1898,6483400.0],["2013-11-12",15.1897,15.491,15.0428,15.2853,8922900.0],["2013-11-13",15.0722,15.4396,14.9913,15.4323,6911900.0],["2013-11-14",15.4396,15.7997,15.3661,15.7777,10166300.0],["2013-11-15",15.7923,16.248,15.7556,16.1965,11076700.0],["2013-11-18",16.3288,16.3288,15.9614,16.1083,4263600.0],["2013-11-19",16.1083,16.3141,15.9026,16.2553,7642200.0],["2013-11-20",16.1818,16.7109,16.1671,16.4758,10608300.0],["2013-11-21",16.5272,16.7697,16.3729,16.6962,7779900.0],["2013-11-22",16.6668,17.0857,16.6154,17.0269,9141100.0],["2013-11-25",17.071,17.1959,16.608,16.6595,7003300.0],["2013-11-26",16.6521,16.6521,16.4537,16.4978,5780200.0],["2013-11-27",16.5566,16.9975,16.5272,16.9828,5826400.0],["2013-11-29",16.9828,17.1372,16.902,17.0784,3777300.0],["2013-12-02",16.9755,17.0269,16.6448,16.733,4356100.0],["2013-12-03",16.6668,16.8138,16.5052,16.7918,5152600.0],["2013-12-04",16.6448,16.7183,16.4317,16.6154,5174400.0],["2013-12-05",16.2847,16.8506,16.1745,16.3068,7225600.0],["2013-12-06",16.7991,16.902,16.2994,16.3508,9989500.0],["2013-12-09",16.439,16.7991,16.4096,16.6081,9204000.0],["2013-12-10",16.5787,16.6742,16.439,16.5713,6152200.0],["2013-12-11",16.5272,16.7109,16.4023,16.4243,6699300.0],["2013-12-12",16.3802,16.4243,16.0716,16.3582,3919800.0],["2013-12-13",16.3949,16.4243,16.2406,16.3582,5003800.0],["2013-12-16",16.417,16.6815,16.3582,16.5346,4084300.0],["2013-12-17",16.5787,16.6448,16.1892,16.2259,5519800.0],["2013-12-18",16.2553,16.8432,16.2039,16.6448,10759800.0],["2013-12-19",16.4537,16.6595,16.3508,16.5419,6557800.0],["2013-12-20",16.5787,16.902,16.5346,16.6448,6668200.0],["2013-12-23",16.6815,17.0122,16.6668,16.9461,4453800.0],["2013-12-24",17.0049,17.1886,16.9093,16.9608,3669400.0],["2013-12-26",16.9902,16.9975,16.8285,16.9387,4151300.0],["2013-12-27",16.9093,17.1959,16.8653,17.1886,2839800.0],["2013-12-30",17.1225,17.4532,17.0563,17.2768,4817100.0],["2013-12-31",17.2841,17.3282,17.0196,17.1739,3516000.0],["2014-01-02",17.0857,17.1445,16.4978,16.6448,6269300.0],["2014-01-03",16.7771,16.7771,16.4905,16.6448,4701300.0],["2014-01-06",16.6962,16.8285,16.4905,16.5787,5127700.0],["2014-01-07",16.6742,16.8065,16.4684,16.5199,4264700.0],["2014-01-08",16.4978,16.4978,16.0422,16.1304,6343200.0],["2014-01-09",16.1671,16.1671,15.807,15.9981,6622800.0],["2014-01-10",16.0643,16.3802,15.9026,16.1892,6581900.0],["2014-01-13",16.2039,16.2333,15.9614,16.0128,3924700.0],["2014-01-14",16.0936,16.2259,16.0055,16.1671,5252800.0],["2014-01-15",16.1598,16.3729,16.0863,16.2994,4269500.0],["2014-01-16",16.3288,16.3288,16.0569,16.1083,4307100.0],["2014-01-17",16.0202,16.0936,15.8879,15.9908,3498000.0],["2014-01-21",16.0422,16.0716,15.6233,15.9026,4013000.0],["2014-01-22",15.9026,16.1524,15.8732,16.1157,3763100.0],["2014-01-23",15.9908,16.0789,15.7776,15.8585,3089300.0],["2014-01-24",15.6013,15.807,15.2412,15.5645,8581800.0],["2014-01-27",15.4543,15.7703,15.2779,15.5498,6290300.0],["2014-01-28",15.6601,15.7556,15.5278,15.638,3466700.0],["2014-01-29",15.3367,15.6821,15.1898,15.469,6940400.0],["2014-01-30",15.6968,15.9246,15.4911,15.7483,7024100.0],["2014-01-31",15.6601,15.7115,15.3882,15.6233,5077800.0],["2014-02-03",15.6233,15.6527,15.1089,15.1163,4088500.0],["2014-02-04",15.3661,15.785,15.2412,15.5131,5536000.0],["2014-02-05",15.5057,15.5498,15.1236,15.2045,7012800.0],["2014-02-06",15.3073,15.6895,15.2045,15.4837,4351500.0],["2014-02-07",15.5131,15.7042,15.2706,15.6674,6099800.0],["2014-02-10",15.638,15.6674,15.2045,15.4102,4152700.0],["2014-02-11",15.3735,15.932,15.3735,15.7923,4609800.0],["2014-02-12",15.8952,16.1671,15.4837,15.5719,7364300.0],["2014-02-13",15.4911,15.6013,15.2559,15.5057,5859700.0],["2014-02-14",15.5792,15.7262,15.3955,15.616,3239400.0],["2014-02-18",15.6233,15.6674,15.3073,15.3441,3781300.0],["2014-02-19",15.2853,15.3661,14.9619,15.0281,4271400.0],["2014-02-20",14.7488,14.8885,14.6166,14.7856,6870600.0],["2014-02-21",14.815,15.1236,14.6827,14.8076,4780300.0],["2014-02-24",14.7782,14.7929,14.4916,14.5798,4594600.0],["2014-02-25",14.5798,14.7341,14.3741,14.521,4826800.0],["2014-02-26",14.4916,14.5725,14.205,14.33,3758700.0],["2014-02-27",14.352,14.668,14.1756,14.5945,4037700.0],["2014-02-28",14.5651,14.6166,14.1242,14.2344,4168800.0],["2014-03-03",14.1021,14.3226,13.9772,14.3153,5120200.0],["2014-03-04",14.4769,14.5063,14.0287,14.1021,8410800.0],["2014-03-05",14.1095,14.2197,13.9993,14.0875,5265200.0],["2014-03-06",14.2344,14.4108,14.1242,14.2197,6673400.0],["2014-03-07",14.2565,14.4181,14.0581,14.3961,7448700.0],["2014-03-10",14.2859,14.4916,14.1389,14.4181,5781700.0],["2014-03-11",14.4255,14.9472,14.2712,14.5872,8246800.0],["2014-03-12",14.521,14.9252,14.4769,14.8003,8163400.0],["2014-03-13",14.8223,14.9252,14.4402,14.4696,5462300.0],["2014-03-14",14.3887,14.6092,14.2124,14.5872,5027800.0],["2014-03-17",14.6533,14.7415,14.4328,14.6386,3776600.0],["2014-03-18",14.6313,14.8223,14.5872,14.6827,3499100.0],["2014-03-19",14.668,14.8003,14.499,14.5284,4433400.0],["2014-03-20",14.5284,14.8517,14.3593,14.7194,5265000.0],["2014-03-21",14.8297,14.9913,14.7856,14.8885,4094800.0],["2014-03-24",14.9546,15.3,14.8517,15.1971,4683900.0],["2014-03-25",14.8003,15.2632,14.4108,14.668,10546800.0],["2014-03-26",14.6974,14.7562,14.2638,14.3814,6926800.0],["2014-03-27",14.3961,14.5063,14.1536,14.1903,9023200.0],["2014-03-28",14.2565,14.374,14.1095,14.1536,7653400.0],["2014-03-31",14.2418,14.6092,14.183,14.6092,6898500.0],["2014-04-01",14.7415,14.9546,14.6313,14.9399,8026500.0],["2014-04-02",14.9399,15.1163,14.9252,15.0942,6318100.0],["2014-04-03",15.0281,15.1677,14.7488,15.153,7439700.0],["2014-04-04",15.2779,15.5572,15.2118,15.2853,8059400.0],["2014-04-07",15.153,15.469,15.0869,15.2779,3931300.0],["2014-04-08",15.3735,15.5204,15.0134,15.0722,4759000.0],["2014-04-09",15.0134,15.1236,14.8003,15.0942,4305800.0],["2014-04-10",15.0869,15.153,14.646,14.6827,5765300.0],["2014-04-11",14.5578,14.7856,14.4328,14.6753,5152100.0],["2014-04-14",14.7488,14.837,14.5284,14.837,3016300.0],["2014-04-15",14.7782,14.8003,14.3887,14.6019,4562200.0],["2014-04-16",14.69,14.7047,14.4255,14.4696,5054300.0],["2014-04-17",14.4696,14.499,14.3079,14.3594,8651500.0],["2014-04-21",14.4843,14.4843,14.2491,14.2712,10669900.0],["2014-04-22",14.0801,14.4475,14.0213,14.3961,14951000.0],["2014-04-23",14.3667,14.5284,14.2124,14.4255,6401000.0],["2014-04-24",14.374,14.5725,14.2785,14.4916,5276700.0],["2014-04-25",14.4549,14.5504,14.2344,14.499,2867300.0],["2014-04-28",14.521,14.6753,14.3887,14.499,2837400.0],["2014-04-29",14.5945,14.815,14.5137,14.7562,2803800.0],["2014-04-30",14.7341,14.8811,14.4181,14.7562,4871400.0],["2014-05-01",14.7415,14.9399,14.6092,14.8885,3921000.0],["2014-05-02",14.8885,15.0354,14.6974,14.7929,3082800.0],["2014-05-05",14.7194,14.8738,14.646,14.8444,1803700.0],["2014-05-06",14.8076,15.0942,14.8076,14.9987,2561700.0],["2014-05-07",14.984,14.9913,14.8297,14.837,6475400.0],["2014-05-08",14.8885,14.9987,14.7635,14.8003,4523900.0],["2014-05-09",14.8076,14.8444,14.4769,14.6386,3689600.0],["2014-05-12",14.6974,14.9105,14.646,14.9032,3331100.0],["2014-05-13",14.9619,15.153,14.9105,14.9326,4623000.0],["2014-05-14",14.9105,15.0501,14.7415,15.0281,3252600.0],["2014-05-15",14.9766,15.0134,14.69,14.7929,2761800.0],["2014-05-16",14.8076,15.0648,14.8003,15.0134,2377700.0],["2014-05-19",14.4696,14.6166,14.2271,14.4108,13102700.0],["2014-05-20",14.352,14.7047,14.3373,14.69,8075400.0],["2014-05-21",14.7341,14.8517,14.7268,14.8003,3318500.0],["2014-05-22",14.8885,14.9546,14.8297,14.8517,2910200.0],["2014-05-23",14.8444,14.9472,14.6092,14.6239,3391500.0],["2014-05-27",14.7268,14.7268,14.3447,14.6166,4099400.0],["2014-05-28",14.6313,14.7047,14.5578,14.6386,2116700.0],["2014-05-29",14.6386,14.7194,14.5578,14.5798,2592800.0],["2014-05-30",14.5431,14.5431,14.1609,14.205,5915600.0],["2014-06-02",14.2418,14.3814,14.1168,14.352,3117500.0],["2014-06-03",14.3447,14.499,14.3373,14.4916,2773600.0],["2014-06-04",14.4328,14.5063,14.2785,14.2859,2192600.0],["2014-06-05",14.374,14.7047,14.374,14.7047,7064100.0],["2014-06-06",14.8076,15.0207,14.7782,14.9693,9183000.0],["2014-06-09",14.9325,15.0134,14.9032,14.9693,3478100.0],["2014-06-10",14.8885,14.9546,14.8076,14.8885,5629800.0],["2014-06-11",14.8517,14.9987,14.7709,14.8003,3905400.0],["2014-06-12",14.8517,14.8811,14.5798,14.6974,3005500.0],["2014-06-13",14.668,14.7268,14.6166,14.6827,2386800.0],["2014-06-16",14.69,14.69,14.4402,14.5284,3325100.0],["2014-06-17",14.5137,14.5357,14.3961,14.4328,3277500.0],["2014-06-18",14.4696,14.5725,14.2785,14.4475,8979200.0],["2014-06-19",14.4549,14.499,14.3667,14.374,4586300.0],["2014-06-20",14.4108,14.4622,14.3226,14.3594,3689300.0],["2014-06-23",14.3447,14.4328,14.2712,14.3447,2627900.0],["2014-06-24",14.33,14.521,14.33,14.521,5153900.0],["2014-06-25",14.4769,14.6313,14.4475,14.5872,2795500.0],["2014-06-26",14.5798,14.5872,14.4402,14.4696,2956000.0],["2014-06-27",14.4549,15.4837,14.4181,15.2045,15980200.0],["2014-06-30",15.0795,15.322,15.0428,15.2485,7077200.0],["2014-07-01",15.2118,15.4102,15.2118,15.3147,5912600.0],["2014-07-02",15.2485,15.3514,15.1898,15.2926,3837500.0],["2014-07-03",15.2559,15.2779,15.0134,15.2265,3459800.0],["2014-07-07",15.1751,15.2853,15.1163,15.2632,4141000.0],["2014-07-08",15.2412,15.3147,15.0942,15.2412,2989900.0],["2014-07-09",15.8217,16.7771,15.616,16.7771,22919100.0],["2014-07-10",16.5346,16.6154,16.3508,16.5346,11514000.0],["2014-07-11",16.4831,17.2253,16.4831,16.8285,7730300.0],["2014-07-14",16.9314,17.0857,16.8285,17.0122,6577400.0],["2014-07-15",17.0826,17.6678,17.0382,17.5123,8221800.0],["2014-07-16",17.5419,17.8604,17.4456,17.7864,6639100.0],["2014-07-17",17.616,17.9049,17.5049,17.6901,6711300.0],["2014-07-18",17.7864,17.8752,17.4456,17.6382,4916200.0],["2014-07-21",17.3715,17.4456,17.0826,17.2011,7273300.0],["2014-07-22",17.216,17.7345,17.216,17.6012,12031300.0],["2014-07-23",17.6086,17.6752,17.4382,17.6012,7341400.0],["2014-07-24",17.5863,17.8382,17.3789,17.6604,4696800.0],["2014-07-25",17.6901,17.7715,17.5938,17.7567,5723200.0],["2014-07-28",17.7567,17.853,17.6234,17.7938,6829400.0],["2014-07-29",17.816,17.8308,17.6604,17.7049,3290000.0],["2014-07-30",17.8382,17.8678,17.4234,17.6308,5469800.0],["2014-07-31",17.49,17.5715,17.29,17.4604,5841200.0],["2014-08-01",17.5123,17.5493,17.1493,17.3715,5714800.0],["2014-08-04",17.416,17.5715,17.2456,17.5493,6779300.0],["2014-08-05",17.416,17.4678,17.053,17.1271,7525700.0],["2014-08-06",17.1345,17.3937,17.0159,17.1863,4404400.0],["2014-08-07",17.1641,17.2382,16.6307,16.6974,10781100.0],["2014-08-08",16.7641,17.0308,16.5863,16.9789,4977500.0],["2014-08-11",17.0456,17.4456,16.9715,17.3863,5629600.0],["2014-08-12",17.3715,17.49,17.3048,17.453,3684500.0],["2014-08-13",17.5493,17.5789,17.2234,17.4604,4302700.0],["2014-08-14",17.5567,17.5567,17.3197,17.4678,2976500.0],["2014-08-15",17.616,17.6234,17.3863,17.4752,2913200.0],["2014-08-18",17.5271,17.6012,17.3937,17.5789,3217200.0],["2014-08-19",17.5789,17.5789,17.4086,17.5123,3497200.0],["2014-08-20",17.4678,17.5938,17.3937,17.5789,3180900.0],["2014-08-21",17.5938,17.8752,17.5567,17.8308,3771900.0],["2014-08-22",17.7715,17.8086,17.5937,17.6752,2816100.0],["2014-08-25",17.7049,17.8234,17.6604,17.6752,1817600.0],["2014-08-26",17.7864,17.8456,17.6975,17.7345,1596100.0],["2014-08-27",17.8086,17.9419,17.7715,17.8975,3324000.0],["2014-08-28",17.8678,18.0086,17.7715,17.9938,3061900.0],["2014-08-29",17.9197,18.2234,17.9123,18.1567,5487500.0],["2014-09-02",18.0901,18.5049,18.0086,18.4679,6335200.0],["2014-09-03",18.4753,18.742,18.4753,18.6383,4163000.0],["2014-09-04",18.7346,19.2457,18.6531,19.1642,6404400.0],["2014-09-05",19.1642,19.6531,19.0753,19.4976,8247700.0],["2014-09-08",19.505,19.905,19.342,19.4976,7660400.0],["2014-09-09",19.4161,19.4754,19.1272,19.2383,7415900.0],["2014-09-10",19.1346,19.2828,18.8679,19.0531,5021700.0],["2014-09-11",19.0975,19.0975,18.7938,18.8827,5390000.0],["2014-09-12",18.7938,19.1198,18.7642,19.0457,6615900.0],["2014-09-15",19.0235,19.9643,18.942,19.3716,10247400.0],["2014-09-16",19.2827,19.6309,19.0605,19.4161,6567300.0],["2014-09-17",19.5791,19.6828,19.3198,19.5272,6388600.0],["2014-09-18",19.5124,19.6457,19.4457,19.542,3860400.0],["2014-09-19",19.6309,19.6309,19.142,19.1864,7631800.0],["2014-09-22",19.0161,19.2679,19.0012,19.1494,4965500.0],["2014-09-23",19.142,19.1716,18.6086,18.7123,4406000.0],["2014-09-24",18.8309,18.8383,18.6605,18.7568,3502700.0],["2014-09-25",18.6309,18.7346,18.4531,18.5716,4251300.0],["2014-09-26",18.5642,18.7197,18.4827,18.6383,1681800.0],["2014-09-29",18.5123,18.5642,18.3345,18.3419,4023000.0],["2014-09-30",18.3938,18.7272,18.3494,18.6679,4432600.0],["2014-10-01",18.5271,18.6012,18.1568,18.1716,4136700.0],["2014-10-02",18.2679,18.5123,18.0827,18.379,2637600.0],["2014-10-03",18.4975,18.5197,18.2308,18.3642,3248100.0],["2014-10-06",18.4901,18.8161,18.4901,18.5494,2746400.0],["2014-10-07",18.5197,18.7494,18.3642,18.3716,4649300.0],["2014-10-08",18.3345,18.579,18.2382,18.4382,3883300.0],["2014-10-09",18.4457,18.4679,18.1567,18.253,2051000.0],["2014-10-10",18.1419,18.1568,17.8678,17.8678,3812000.0],["2014-10-13",17.8678,18.1197,17.816,17.8604,2898500.0],["2014-10-14",17.9419,18.2382,17.8901,18.0456,2153400.0],["2014-10-15",17.816,17.9641,17.2826,17.7197,5347500.0],["2014-10-16",17.4826,17.8752,17.453,17.6086,5511800.0],["2014-10-17",17.8827,18.2605,17.7271,17.8012,3721100.0],["2014-10-20",17.6752,17.853,17.6604,17.7345,3323100.0],["2014-10-21",17.8382,18.0753,17.7493,17.8086,5403700.0],["2014-10-22",17.8234,17.853,17.5863,17.5863,5874200.0],["2014-10-23",17.7345,17.8012,17.5345,17.5938,4896100.0],["2014-10-24",17.5938,17.7789,17.2604,17.4308,6020500.0],["2014-10-27",17.453,17.6456,17.3715,17.5271,3476100.0],["2014-10-28",17.653,17.7864,17.5271,17.6382,3248800.0],["2014-10-29",17.6456,17.7567,17.5789,17.6975,2850000.0],["2014-10-30",17.7493,17.9123,17.6234,17.7641,6653800.0],["2014-10-31",17.9419,18.0901,17.8382,18.0827,4579200.0],["2014-11-03",18.0604,18.1567,17.979,18.0679,5530000.0],["2014-11-04",18.1271,18.1271,17.9197,17.9197,3704600.0],["2014-11-05",17.8382,18.0679,17.7789,17.9049,2518500.0],["2014-11-06",17.9123,17.9567,17.653,17.7641,2500000.0],["2014-11-07",17.779,17.8901,17.6382,17.8901,2748200.0],["2014-11-10",17.8072,17.852,17.2997,17.6057,6505600.0],["2014-11-11",17.6132,17.6953,17.3147,17.449,4073200.0],["2014-11-12",17.4341,17.4341,16.9863,17.0534,3781300.0],["2014-11-13",16.9788,17.3445,16.9713,17.3296,5116400.0],["2014-11-14",17.1355,17.4639,17.1355,17.3594,4299400.0],["2014-11-17",17.3296,17.5833,17.2773,17.5609,2706600.0],["2014-11-18",17.4714,17.6505,17.449,17.6206,3871400.0],["2014-11-19",17.5684,17.7102,17.5311,17.6654,4206200.0],["2014-11-20",17.658,17.7027,17.4863,17.5833,4836000.0],["2014-11-21",17.7923,18.0759,17.6953,18.0386,10568400.0],["2014-11-24",18.0386,18.1281,17.9789,18.1132,4402000.0],["2014-11-25",18.0535,18.1505,17.9938,18.046,5612900.0],["2014-11-26",18.046,18.0983,17.8371,17.9341,1477400.0],["2014-11-28",17.8221,17.8744,17.6505,17.6953,1330700.0],["2014-12-01",17.643,17.643,17.2176,17.3893,5557100.0],["2014-12-02",17.24,17.24,16.8892,16.9639,3254500.0],["2014-12-03",16.9788,17.046,16.7848,17.0161,3918600.0],["2014-12-04",16.9564,16.9713,16.8072,16.8295,2248900.0],["2014-12-05",16.7922,16.837,16.6654,16.7474,3505000.0],["2014-12-08",16.6654,16.7773,16.5609,16.6728,2374100.0],["2014-12-09",16.5161,16.5833,16.3295,16.3818,3452200.0],["2014-12-10",16.3668,16.4116,15.8071,15.9414,5869200.0],["2014-12-11",15.9937,16.3146,15.9638,16.1205,5799400.0],["2014-12-12",16.0683,16.128,15.5981,15.6354,3468900.0],["2014-12-15",15.6802,15.7026,15.2026,15.2847,6041800.0],["2014-12-16",15.0981,15.4712,14.9637,15.2175,5376400.0],["2014-12-17",15.307,16.2549,15.2249,15.7996,9208100.0],["2014-12-18",16.0086,16.3594,15.9563,16.2623,6667900.0],["2014-12-19",16.3594,16.3668,16.0608,16.1131,5401500.0],["2014-12-22",16.1429,16.3519,16.0832,16.3444,2925500.0],["2014-12-23",16.3668,16.4415,16.1952,16.4116,2732400.0],["2014-12-24",16.4116,16.4937,16.2623,16.4041,1059800.0],["2014-12-26",16.3818,16.628,16.3071,16.5683,2690100.0],["2014-12-29",16.4937,16.6803,16.3817,16.5982,2626100.0],["2014-12-30",16.5758,16.5833,16.3295,16.5012,2288700.0],["2014-12-31",16.5086,16.628,16.3743,16.5534,1647900.0],["2015-01-02",16.4788,16.5459,16.1429,16.2026,3604700.0],["2015-01-05",16.1579,16.1579,15.7996,15.9563,3490400.0],["2015-01-06",15.9638,16.0683,15.7698,15.9563,3202800.0],["2015-01-07",16.2101,16.3444,15.9937,16.3146,2291600.0],["2015-01-08",16.4116,16.7251,16.3146,16.6728,3679300.0],["2015-01-09",16.74,17.0161,16.6504,16.949,3512400.0],["2015-01-12",16.8967,16.9266,16.6877,16.7698,3247800.0],["2015-01-13",16.7922,16.9713,16.6355,16.6728,2412300.0],["2015-01-14",16.5609,16.9564,16.4862,16.8818,3795300.0],["2015-01-15",16.934,17.0161,16.7922,16.9042,3889800.0],["2015-01-16",16.8818,16.9937,16.6654,16.9937,4103500.0],["2015-01-20",16.9415,17.2997,16.74,17.1579,3835100.0],["2015-01-21",17.1803,17.3147,17.0609,17.2624,5693700.0],["2015-01-22",17.3744,17.643,17.1803,17.5983,5064700.0],["2015-01-23",17.4938,17.6654,17.4565,17.5609,2704500.0],["2015-01-26",17.449,17.449,16.9639,17.1878,7563000.0],["2015-01-27",16.9564,17.0236,16.8594,16.9116,2825100.0],["2015-01-28",16.8893,16.9937,16.4937,16.5459,2771900.0],["2015-01-29",16.5907,16.5907,16.2399,16.3818,3079700.0],["2015-01-30",16.0981,16.1877,15.9041,15.9638,3422400.0],["2015-02-02",16.1205,16.3892,16.0459,16.1653,2975900.0],["2015-02-03",16.2997,16.4265,16.031,16.2549,4437900.0],["2015-02-04",16.1728,16.2549,15.9937,16.0758,3390700.0],["2015-02-05",16.1056,16.3668,16.1056,16.2176,4928900.0],["2015-02-06",16.2474,16.2773,16.1429,16.1802,5317000.0],["2015-02-09",16.1579,16.2773,16.1205,16.24,4125000.0],["2015-02-10",16.2176,16.2997,16.0011,16.0534,4183200.0],["2015-02-11",15.6504,15.6504,15.1951,15.3145,8018300.0],["2015-02-12",15.3593,16.225,15.3518,16.1952,6235100.0],["2015-02-13",16.1877,16.4041,16.1653,16.3967,4008700.0],["2015-02-17",16.337,16.4191,16.128,16.2474,2849700.0],["2015-02-18",16.1429,16.4489,16.1355,16.3967,4281300.0],["2015-02-19",16.2176,16.3444,16.1728,16.2176,2321500.0],["2015-02-20",16.1728,16.2325,15.9937,16.2325,2427900.0],["2015-02-23",16.1429,16.1653,15.7548,15.7922,2563200.0],["2015-02-24",15.7922,16.031,15.7324,15.9414,2971900.0],["2015-02-25",15.8668,16.0011,15.7996,15.9563,2750300.0],["2015-02-26",15.9713,16.1205,15.8071,16.0907,2116500.0],["2015-02-27",16.0683,16.0981,15.8966,15.9563,4270800.0],["2015-03-02",15.9265,15.9563,15.4936,15.6951,4777100.0],["2015-03-03",15.6727,15.6727,15.5011,15.5757,2747200.0],["2015-03-04",15.5235,15.5459,15.225,15.4414,2295300.0],["2015-03-05",15.4862,15.516,15.0906,15.0981,3379500.0],["2015-03-06",14.9264,14.9936,14.7772,14.8219,3486700.0],["2015-03-09",14.8219,14.8816,14.807,14.8369,2448500.0],["2015-03-10",14.6652,14.8294,14.5682,14.5682,2967400.0],["2015-03-11",14.5906,14.6951,14.5234,14.613,2697200.0],["2015-03-12",14.6503,14.7846,14.5757,14.71,2062900.0],["2015-03-13",14.5906,14.6876,14.4712,14.6577,4647500.0],["2015-03-16",14.6951,14.8294,14.5458,14.7846,2904400.0],["2015-03-17",14.7175,14.8369,14.6727,14.6951,2408200.0],["2015-03-18",14.7772,15.8519,14.71,15.8145,8510100.0],["2015-03-19",15.6653,15.6802,15.1578,15.2847,3377100.0],["2015-03-20",15.3817,15.7772,15.322,15.516,3797400.0],["2015-03-23",15.5384,15.7175,15.4787,15.6504,2220300.0],["2015-03-24",15.6727,15.8295,15.6056,15.7101,2673000.0],["2015-03-25",15.7623,15.8668,15.4936,15.516,2832400.0],["2015-03-26",15.4712,15.5011,15.1951,15.2847,2890000.0],["2015-03-27",15.2772,15.4265,15.1802,15.2996,2746400.0],["2015-03-30",15.3145,15.4414,15.2772,15.4265,2915200.0],["2015-03-31",15.3071,15.419,15.2026,15.2697,3948800.0],["2015-04-01",15.4563,15.9489,15.3668,15.919,6300600.0],["2015-04-02",16.0832,16.1205,15.822,15.9713,2769200.0],["2015-04-06",15.9638,16.5758,15.9638,16.2176,4250000.0],["2015-04-07",16.2399,16.2549,15.9414,15.9862,2503400.0],["2015-04-08",16.1205,16.1653,15.725,15.7772,2590900.0],["2015-04-09",15.7474,15.9041,15.6727,15.7847,3268100.0],["2015-04-10",15.613,15.9638,15.613,15.8295,3154200.0],["2015-04-13",15.7996,15.934,15.7324,15.7847,1924600.0],["2015-04-14",15.8071,16.0459,15.6578,15.9265,5015000.0],["2015-04-15",15.9713,16.2549,15.8743,16.225,3866700.0],["2015-04-16",16.1952,16.7027,16.1728,16.5683,4377400.0],["2015-04-17",16.3295,16.5012,16.2922,16.4265,4391700.0],["2015-04-20",16.3743,16.3967,16.2549,16.322,4312300.0],["2015-04-21",16.3818,16.4638,16.2922,16.3668,2662300.0],["2015-04-22",16.3818,16.4116,16.2623,16.3071,3017500.0],["2015-04-23",16.225,16.643,16.1952,16.6206,2703800.0],["2015-04-24",16.2325,16.4638,16.1877,16.4265,5273000.0],["2015-04-27",16.3444,16.6504,16.3444,16.4638,2830300.0],["2015-04-28",16.4489,16.5385,16.1653,16.24,6456700.0],["2015-04-29",16.2101,16.2101,16.0384,16.0982,3822100.0],["2015-04-30",15.9563,15.9787,15.5683,15.5906,5689600.0],["2015-05-01",15.6056,15.6653,15.2921,15.516,3876600.0],["2015-05-04",15.5235,15.7399,15.419,15.6056,3039400.0],["2015-05-05",15.628,15.8668,15.4488,15.4712,2369800.0],["2015-05-06",15.5608,15.5981,15.0757,15.322,3044300.0],["2015-05-07",15.322,15.5384,15.1802,15.419,2803500.0],["2015-05-08",15.4712,15.628,15.3518,15.4936,2237100.0],["2015-05-11",15.4638,15.5011,15.2175,15.2473,2465800.0],["2015-05-12",15.1727,15.2847,15.0384,15.0682,2276900.0],["2015-05-13",15.1279,15.4414,15.0608,15.1055,2770900.0],["2015-05-14",15.2548,15.5608,15.1802,15.5086,3477100.0],["2015-05-15",15.5011,15.7101,15.3518,15.6727,1988700.0],["2015-05-18",15.6056,15.6354,15.3593,15.4488,2803100.0],["2015-05-19",15.3668,15.3966,15.2548,15.307,1919400.0],["2015-05-20",15.2175,15.5832,15.2175,15.5384,3001200.0],["2015-05-21",15.516,15.5235,15.322,15.3444,2536900.0],["2015-05-22",15.2847,15.3593,15.1429,15.21,6692400.0],["2015-05-26",15.2772,15.5384,15.2697,15.4414,4778800.0],["2015-05-27",15.3518,15.6951,15.3518,15.613,3926000.0],["2015-05-28",15.4488,15.7623,15.419,15.7548,3120300.0],["2015-05-29",15.7922,15.8444,15.613,15.6727,4703000.0],["2015-06-01",15.7474,15.8668,15.6727,15.7996,3735400.0],["2015-06-02",15.7474,16.0907,15.7101,15.8295,5498800.0],["2015-06-03",15.8295,15.8742,15.6354,15.6653,5671200.0],["2015-06-04",15.5832,15.6727,15.307,15.3966,2339900.0],["2015-06-05",15.3668,15.3668,15.0682,15.1653,4255800.0],["2015-06-08",15.1652,15.2399,15.1055,15.1727,3019900.0],["2015-06-09",15.1578,15.2623,14.9787,15.0011,4289500.0],["2015-06-10",15.1578,15.3369,15.1279,15.2996,3060500.0],["2015-06-11",15.2399,15.3294,15.2026,15.225,7365000.0],["2015-06-12",15.1727,15.4115,15.0309,15.2772,4119800.0],["2015-06-15",15.1727,15.2026,15.0608,15.1578,2921300.0],["2015-06-16",15.113,15.3145,15.0906,15.2772,3520700.0],["2015-06-17",15.2399,15.5384,15.2399,15.4563,6115000.0],["2015-06-18",15.5757,15.8668,15.4787,15.8295,4441500.0],["2015-06-19",15.8444,15.9265,15.6802,15.7026,2338000.0],["2015-06-22",15.8817,15.9787,15.7325,15.919,2201900.0],["2015-06-23",15.9414,16.0161,15.8519,15.9489,2972400.0],["2015-06-24",15.8966,15.919,15.7101,15.8817,3118500.0],["2015-06-25",15.9638,16.2399,15.8668,16.1056,4068800.0],["2015-06-26",16.0608,16.2101,15.9116,16.0161,2139300.0],["2015-06-29",15.7026,15.9265,15.6504,15.6877,3033500.0],["2015-06-30",15.8295,15.919,15.6504,15.9041,3622300.0],["2015-07-01",15.8519,15.9265,15.4115,15.4115,4078900.0],["2015-07-02",15.5235,15.934,15.4712,15.7399,3947700.0],["2015-07-06",15.5235,15.6205,15.4115,15.4339,2832500.0],["2015-07-07",15.2473,15.8071,15.2473,15.7548,4072200.0],["2015-07-08",15.4563,15.725,15.2921,15.3369,8949500.0],["2015-07-09",15.4712,15.5309,15.2697,15.2697,4215800.0],["2015-07-10",15.5011,15.5011,15.3369,15.419,3434400.0],["2015-07-13",15.4414,15.6877,15.3966,15.6429,2838100.0],["2015-07-14",15.6775,15.9107,15.6023,15.828,2154200.0],["2015-07-15",15.7452,15.7979,15.4142,15.4894,3582000.0],["2015-07-16",15.5421,15.6324,15.4894,15.5797,3567300.0],["2015-07-17",15.4368,15.4593,15.0982,15.3014,6543500.0],["2015-07-20",15.2487,15.3841,15.0907,15.339,3635400.0],["2015-07-21",15.3315,15.3841,15.0757,15.1283,4126900.0],["2015-07-22",15.0305,15.0606,14.7146,14.7823,4703800.0],["2015-07-23",14.519,14.7447,14.4513,14.5867,5355400.0],["2015-07-24",14.519,14.519,14.2256,14.2632,8139100.0],["2015-07-27",14.1654,14.2331,13.9473,13.9773,6818100.0],["2015-07-28",14.1428,14.2783,13.8118,14.2256,9308700.0],["2015-07-29",14.3084,14.361,14.0827,14.1428,7168600.0],["2015-07-30",14.03,14.1353,13.8118,14.0225,7678000.0],["2015-07-31",14.1278,14.6694,14.0977,14.5792,8525200.0],["2015-08-03",14.5416,14.6469,14.2707,14.6017,5672100.0],["2015-08-04",14.6394,14.8349,14.6168,14.7371,4729400.0],["2015-08-05",14.7071,14.7372,14.3986,14.534,3534300.0],["2015-08-06",14.519,14.6394,14.4287,14.5641,2788800.0],["2015-08-07",14.4438,14.5867,14.3685,14.534,2859000.0],["2015-08-10",14.5416,14.7748,14.4362,14.7447,2429800.0],["2015-08-11",14.6017,14.6017,14.2181,14.3159,2717200.0],["2015-08-12",14.2256,14.2858,13.8946,14.1278,4555500.0],["2015-08-13",14.1353,14.1353,13.7818,13.7818,3799800.0],["2015-08-14",13.7818,14.0751,13.7441,13.9021,3483900.0],["2015-08-17",13.7818,14.1579,13.7216,14.1203,3022400.0],["2015-08-18",14.0751,14.2406,14.0074,14.2181,3780200.0],["2015-08-19",14.1052,14.1955,13.9473,14.0977,2957100.0],["2015-08-20",13.9247,13.9698,13.699,13.7216,3500200.0],["2015-08-21",13.6012,13.6012,13.2401,13.2476,5196300.0],["2015-08-24",12.5254,13.3906,11.7356,12.9693,5496200.0],["2015-08-25",13.4131,13.4808,13.0897,13.0897,4198500.0],["2015-08-26",13.2401,13.2777,12.9166,13.2025,6055600.0],["2015-08-27",13.4658,13.9322,13.3605,13.9021,5109700.0],["2015-08-28",13.7592,13.9021,13.7065,13.8495,2814700.0],["2015-08-31",13.6614,13.8269,13.4282,13.7667,3838100.0],["2015-09-01",13.4282,13.6689,13.3078,13.368,4147400.0],["2015-09-02",13.526,13.5561,13.2702,13.5109,2467900.0],["2015-09-03",13.5185,13.6614,13.4808,13.4808,3543200.0],["2015-09-04",13.3229,13.4583,13.1724,13.2025,2770400.0],["2015-09-08",13.4884,13.5786,13.4131,13.541,3670500.0],["2015-09-09",13.6539,13.7592,13.383,13.3981,3635000.0],["2015-09-10",13.383,13.4056,13.1047,13.3003,6102900.0],["2015-09-11",13.3153,13.4207,13.1574,13.1724,3071300.0],["2015-09-14",13.2025,13.4959,13.1649,13.4733,4215400.0],["2015-09-15",13.4357,13.6012,13.3229,13.4733,3124500.0],["2015-09-16",13.5786,13.8043,13.5034,13.7667,3164800.0],["2015-09-17",13.7366,13.9247,13.5485,13.6463,4380200.0],["2015-09-18",13.5636,13.6388,13.3454,13.3755,4416900.0],["2015-09-21",13.4658,13.5862,13.3153,13.5636,2718400.0],["2015-09-22",13.4416,13.4723,13.2805,13.3188,2966000.0],["2015-09-23",13.2958,13.3495,12.8969,12.9199,4426200.0],["2015-09-24",12.8125,12.9966,12.5056,12.9429,5985600.0],["2015-09-25",13.035,13.104,12.7971,12.8892,2079500.0],["2015-09-28",12.7128,12.8125,12.5286,12.6053,4007200.0],["2015-09-29",12.6284,12.7511,12.5516,12.636,4869800.0],["2015-09-30",12.7358,12.8048,12.613,12.6974,14783900.0],["2015-10-01",12.7741,12.9199,12.6207,12.8892,5029400.0],["2015-10-02",12.7051,12.9659,12.6514,12.9659,4215600.0],["2015-10-05",13.2345,13.6027,13.1117,13.5797,4534100.0],["2015-10-06",13.5644,13.6411,13.3879,13.5107,4047900.0],["2015-10-07",13.7178,13.9633,13.3572,13.5337,4820900.0],["2015-10-08",13.503,13.7485,13.3189,13.7485,5326600.0],["2015-10-09",13.7485,13.9403,13.595,13.6794,4511200.0],["2015-10-12",13.7255,13.8252,13.4263,13.457,3268600.0],["2015-10-13",13.3495,13.4109,13.2498,13.3265,4823400.0],["2015-10-14",13.3419,13.4953,13.1347,13.1961,4287400.0],["2015-10-15",13.2191,13.3572,13.0964,13.3342,5407200.0],["2015-10-16",13.3726,13.4109,13.1808,13.3342,5050200.0],["2015-10-19",13.2191,13.5874,13.1808,13.5337,6781200.0],["2015-10-20",13.2268,13.3572,13.012,13.2191,8654700.0],["2015-10-21",13.1347,13.1577,12.8815,12.8892,4681800.0],["2015-10-22",12.9736,13.2421,12.9659,13.2038,4112900.0],["2015-10-23",13.3572,13.3956,13.1731,13.2191,3399100.0],["2015-10-26",13.2114,13.3879,13.1808,13.3419,2849200.0],["2015-10-27",13.3342,13.3342,13.0427,13.0657,3801500.0],["2015-10-28",13.1117,13.1884,12.8585,12.9352,3183600.0],["2015-10-29",12.8585,13.2805,12.8278,13.2268,5442800.0],["2015-10-30",13.2498,13.7715,13.1808,13.6641,6333800.0],["2015-11-02",13.6027,13.7562,13.457,13.6257,3493400.0],["2015-11-03",13.5874,13.6718,13.4109,13.549,6265700.0],["2015-11-04",13.595,13.595,13.1884,13.2191,4556300.0],["2015-11-05",13.1654,13.3495,13.1194,13.2345,3766300.0],["2015-11-06",13.1347,13.2345,12.6437,12.9736,5417000.0],["2015-11-09",12.9318,12.9628,12.5446,12.7227,4283300.0],["2015-11-10",12.6995,12.6995,12.4904,12.6066,3481500.0],["2015-11-11",12.715,12.7382,12.4285,12.6143,4940900.0],["2015-11-12",12.5136,12.7305,12.4904,12.653,3138900.0],["2015-11-13",12.6763,12.6995,12.32,12.351,5304400.0],["2015-11-16",12.3123,12.4362,12.2116,12.3975,2720800.0],["2015-11-17",12.2891,12.5601,12.1652,12.4981,6280500.0],["2015-11-18",12.4285,13.0712,12.3897,13.0015,6122200.0],["2015-11-19",13.0402,13.2725,13.0325,13.2183,5034100.0],["2015-11-20",13.2957,13.4196,13.1176,13.1873,4838300.0],["2015-11-23",13.1873,13.2957,13.1099,13.1331,3525300.0],["2015-11-24",13.0944,13.2338,12.986,13.1021,2757700.0],["2015-11-25",13.0325,13.0789,12.715,12.9086,3607100.0],["2015-11-27",12.8389,12.8698,12.7382,12.7847,1251400.0],["2015-11-30",12.715,12.7382,12.4672,12.5369,6175000.0],["2015-12-01",12.5756,12.8698,12.5214,12.8311,3444200.0],["2015-12-02",12.8156,12.8389,12.3897,12.4207,5984700.0],["2015-12-03",12.2813,12.4207,12.1652,12.2968,3813300.0],["2015-12-04",12.2194,12.413,12.111,12.1884,3943800.0],["2015-12-07",12.0723,12.1265,11.778,11.7935,3957600.0],["2015-12-08",11.7935,11.7935,11.3908,11.4295,4148900.0],["2015-12-09",11.4373,11.7083,11.4218,11.4218,5633000.0],["2015-12-10",11.4218,11.4992,11.3908,11.414,3243500.0],["2015-12-11",11.2979,11.4063,11.0036,11.174,6178600.0],["2015-12-14",11.112,11.2824,11.0269,11.2437,5485500.0],["2015-12-15",11.3366,11.6618,11.3366,11.5921,5791000.0],["2015-12-16",11.6696,12.0568,11.5999,12.0335,4292500.0],["2015-12-17",12.1419,12.2736,11.7703,11.8477,4936800.0],["2015-12-18",11.8399,11.8632,11.4605,11.476,4361300.0],["2015-12-21",11.3444,11.5612,11.2901,11.414,5303700.0],["2015-12-22",11.4218,11.4605,11.2127,11.2437,3529400.0],["2015-12-23",11.3134,11.3676,11.1508,11.2592,2261200.0],["2015-12-24",11.2669,11.3211,11.1275,11.1275,1138700.0],["2015-12-28",11.0656,11.1198,10.9727,11.0036,2416300.0],["2015-12-29",11.0811,11.2437,11.0191,11.2127,2496300.0],["2015-12-30",11.1043,11.2747,11.0966,11.0966,2403200.0],["2015-12-31",11.0269,11.143,10.8255,10.8875,3125400.0],["2016-01-04",10.6474,10.7636,10.4616,10.7171,2792800.0],["2016-01-05",10.7558,10.7636,10.5313,10.6474,2816600.0],["2016-01-06",10.4693,10.539,10.3067,10.3222,2616900.0],["2016-01-07",10.1906,10.1906,9.7956,9.8344,6053200.0],["2016-01-08",9.9118,9.9195,9.3852,9.4162,11174200.0],["2016-01-11",9.5478,9.6485,9.4936,9.6175,7871000.0],["2016-01-12",9.7182,9.8731,9.633,9.7414,4731500.0],["2016-01-13",9.8034,9.8963,9.7259,9.8653,6198500.0],["2016-01-14",9.8963,10.1364,9.8034,10.1286,5718200.0],["2016-01-15",9.8421,9.8731,9.4239,9.6253,6967600.0],["2016-01-19",9.5478,9.8111,9.4239,9.5711,3955200.0],["2016-01-20",9.3233,9.664,9.1916,9.5014,4477700.0],["2016-01-21",9.4472,9.7879,9.4317,9.5478,3163100.0],["2016-01-22",9.7956,10.0667,9.7337,10.0512,3347500.0],["2016-01-25",9.966,10.0976,9.7337,9.7569,2234600.0],["2016-01-26",10.0667,10.3532,9.904,10.1518,5967700.0],["2016-01-27",10.1673,10.508,10.0667,10.3687,6825400.0],["2016-01-28",10.4151,10.6319,10.3067,10.4693,5135600.0],["2016-01-29",10.5545,10.9494,10.5158,10.9494,4784500.0],["2016-02-01",10.6319,10.9727,10.5468,10.9417,3205200.0],["2016-02-02",10.7171,10.7558,10.5003,10.5932,4837200.0],["2016-02-03",10.7713,10.9959,10.5235,10.9262,3256800.0],["2016-02-04",10.9882,11.4915,10.9882,11.1895,6174600.0],["2016-02-05",11.1353,11.1663,10.8797,10.9262,2829400.0],["2016-02-08",10.7249,10.8023,10.6087,10.6552,3602200.0],["2016-02-09",10.4926,10.8023,10.2757,10.2912,5163800.0],["2016-02-10",10.2603,10.268,9.6563,9.695,7339100.0],["2016-02-11",9.4549,9.6253,9.2458,9.4859,4701500.0],["2016-02-12",9.6098,9.8653,9.5401,9.8653,4331200.0],["2016-02-16",10.2912,10.4074,9.9583,10.0976,3702100.0],["2016-02-17",10.2215,10.5777,10.206,10.4306,3937200.0],["2016-02-18",10.6165,10.6319,10.299,10.3454,2422900.0],["2016-02-19",10.2912,10.299,10.0434,10.0976,4014600.0],["2016-02-22",10.0976,10.4693,10.0976,10.3222,3460900.0],["2016-02-23",10.2215,10.3145,10.1131,10.1596,2813100.0],["2016-02-24",9.9583,10.2215,9.7647,10.1751,5879000.0],["2016-02-25",10.2912,10.4616,10.2293,10.3764,1949000.0],["2016-02-26",10.5468,10.5545,10.2138,10.3609,1803100.0],["2016-02-29",10.5003,10.5313,10.3377,10.5003,2621200.0],["2016-03-01",10.6087,10.9185,10.5003,10.8875,4418200.0],["2016-03-02",10.8488,11.2437,10.8178,11.1895,3784400.0],["2016-03-03",11.1663,11.2901,11.0501,11.2359,3369700.0],["2016-03-04",11.3908,11.5999,11.2747,11.4218,4325800.0],["2016-03-07",11.3521,11.7857,11.2901,11.6154,4802200.0],["2016-03-08",11.4063,11.5999,11.2437,11.4915,4577100.0],["2016-03-09",11.6076,11.6618,11.2359,11.2747,3527700.0],["2016-03-10",11.3444,11.3444,11.0346,11.3134,3322700.0],["2016-03-11",11.6386,11.7935,11.4063,11.778,3826100.0],["2016-03-14",11.9329,11.9329,11.5302,11.5689,3640300.0],["2016-03-15",11.3753,11.4295,11.1585,11.1663,2926000.0],["2016-03-16",11.1585,11.5379,11.0966,11.5225,4990200.0],["2016-03-17",11.6154,11.8399,11.5147,11.7625,2926400.0],["2016-03-18",11.9174,12.0645,11.5457,11.6076,5077400.0],["2016-03-21",11.6231,11.6928,11.445,11.6386,1998600.0],["2016-03-22",11.476,11.7625,11.4605,11.7548,2971300.0],["2016-03-23",11.6386,11.8399,11.5379,11.7935,9499500.0],["2016-03-24",11.6696,11.8632,11.6541,11.8477,2370200.0],["2016-03-28",11.8941,12.0413,11.8399,12.0026,2628000.0],["2016-03-29",11.9096,12.0103,11.7548,11.9948,2872900.0],["2016-03-30",12.08,12.1884,11.9871,12.0413,2595500.0],["2016-03-31",12.0723,12.3433,11.8554,12.0258,2986200.0],["2016-04-01",11.7548,12.1961,11.5921,12.1497,3533200.0],["2016-04-04",12.1419,12.2271,11.9948,12.1419,3132000.0],["2016-04-05",11.9948,12.018,11.778,11.8477,4019800.0],["2016-04-06",11.8012,11.8709,11.6154,11.7857,2835400.0],["2016-04-07",11.6231,11.778,11.4992,11.5457,3170900.0],["2016-04-08",11.7238,11.9484,11.6541,11.7315,3090400.0],["2016-04-11",11.8632,11.9484,11.6464,11.6464,4643500.0],["2016-04-12",11.7625,12.0645,11.6309,12.0335,2963100.0],["2016-04-13",12.08,12.1729,11.9793,12.1574,2978400.0],["2016-04-14",12.1419,12.2736,12.0722,12.1419,1997100.0],["2016-04-15",12.1032,12.1265,11.8787,11.8864,2564800.0],["2016-04-18",11.8632,11.9096,11.5767,11.6231,6419000.0],["2016-04-19",11.7935,12.1807,11.7006,12.1729,7161400.0],["2016-04-20",12.1961,12.2271,12.0103,12.1342,3344600.0],["2016-04-21",12.049,12.351,12.0335,12.0877,3190000.0],["2016-04-22",12.049,12.2504,11.9638,12.0568,1833300.0],["2016-04-25",12.0258,12.1419,11.8477,12.0103,2130000.0],["2016-04-26",12.08,12.2349,11.9793,12.1265,2312200.0],["2016-04-27",12.1265,12.3355,12.1265,12.1497,3621000.0],["2016-04-28",11.0656,11.2669,10.7868,10.8255,17171500.0],["2016-04-29",10.7558,11.0888,10.6087,10.9649,7559400.0],["2016-05-02",10.6397,10.9494,10.6319,10.7016,4832100.0],["2016-05-03",10.5932,10.8488,10.3377,10.6552,8647900.0],["2016-05-04",10.4616,10.5235,10.1286,10.2138,10777200.0],["2016-05-05",10.3299,10.3764,10.0125,10.0125,3414500.0],["2016-05-06",9.9118,10.1209,9.9118,9.9737,4903100.0],["2016-05-09",9.8963,9.935,9.7259,9.8963,3899600.0],["2016-05-10",9.9505,10.1983,9.9273,10.1441,5399200.0],["2016-05-11",10.0976,10.1828,9.935,9.966,2565400.0],["2016-05-12",10.0821,10.1441,9.8886,10.0667,3770300.0],["2016-05-13",9.966,10.1131,9.8886,9.8963,3610300.0],["2016-05-16",9.935,10.0434,9.9118,9.9583,2182000.0],["2016-05-17",9.8886,10.0047,9.7724,9.966,3143900.0],["2016-05-18",9.8576,9.966,9.7569,9.8189,3920300.0],["2016-05-19",9.7337,9.7724,9.5401,9.6795,2198500.0],["2016-05-20",9.7802,9.8344,9.664,9.7105,1777300.0],["2016-05-23",9.6795,9.7569,9.6098,9.6408,2757100.0],["2016-05-24",9.7259,9.7492,9.6098,9.7182,3011000.0],["2016-05-25",9.8189,9.8189,9.5711,9.6098,6557900.0],["2016-05-26",9.6485,9.695,9.5866,9.695,4174100.0],["2016-05-27",9.664,9.7259,9.5866,9.6485,4950100.0],["2016-05-31",9.6408,9.7027,9.4549,9.4859,4922700.0],["2016-06-01",9.4317,9.4936,9.2691,9.4472,3319700.0],["2016-06-02",9.4239,9.4859,9.3233,9.393,2638400.0],["2016-06-03",9.4007,9.5091,9.3697,9.4394,2061800.0],["2016-06-06",9.4936,9.5324,9.393,9.393,2841500.0],["2016-06-07",9.4782,9.7414,9.4472,9.695,12039000.0],["2016-06-08",9.8498,10.0899,9.7956,10.0744,8909100.0],["2016-06-09",9.9583,10.0279,9.7259,9.7492,4682000.0],["2016-06-10",9.6253,9.6717,9.362,9.362,3836200.0],["2016-06-13",9.2458,9.2691,9.0368,9.0368,4942800.0],["2016-06-14",8.9748,9.0523,8.7657,8.9129,7367300.0],["2016-06-15",8.9903,9.2846,8.9826,9.1994,6198000.0],["2016-06-16",9.1219,9.1994,8.8509,9.1916,3369300.0],["2016-06-17",9.2768,9.3388,9.1607,9.2381,4778500.0],["2016-06-20",9.4085,9.5633,9.362,9.4162,2593300.0],["2016-06-21",9.4859,9.5169,9.3078,9.362,2251100.0],["2016-06-22",9.3388,9.5169,9.331,9.4394,2561900.0],["2016-06-23",9.6563,9.7027,9.5169,9.6098,2066900.0],["2016-06-24",8.9826,9.2458,8.8587,8.998,5180600.0],["2016-06-27",8.9593,8.9593,8.758,8.8277,3990400.0],["2016-06-28",9.0677,9.1762,9.0135,9.0832,3957500.0],["2016-06-29",9.2458,9.5788,9.1607,9.4859,5000600.0],["2016-06-30",9.5324,9.5556,9.331,9.4936,5744200.0],["2016-07-01",9.5324,9.6795,9.5324,9.6408,2814300.0],["2016-07-05",9.5169,9.633,9.3465,9.4317,3158600.0],["2016-07-06",9.3233,9.3852,9.1452,9.3465,2927400.0],["2016-07-07",9.3852,9.4627,9.1761,9.2071,3263700.0],["2016-07-08",9.3697,9.5324,9.3155,9.5246,4393400.0],["2016-07-11",9.6175,9.6795,9.4936,9.5169,2113100.0],["2016-07-12",9.6175,9.8266,9.5943,9.602,3239200.0],["2016-07-13",9.664,9.6872,9.5091,9.5633,1959600.0],["2016-07-14",9.6563,9.8266,9.6408,9.7801,3108400.0],["2016-07-15",9.7259,9.8576,9.6408,9.664,2095500.0],["2016-07-18",9.6253,9.9428,9.6098,9.9273,2921200.0],["2016-07-19",9.8419,9.881,9.787,9.8654,2450600.0],["2016-07-20",9.7713,10.0534,9.7635,10.0299,4483300.0],["2016-07-21",9.9907,10.124,9.9437,10.0143,3420800.0],["2016-07-22",10.0143,10.0613,9.8027,9.8497,3286100.0],["2016-07-25",9.7949,9.8889,9.6068,9.6852,2950900.0],["2016-07-26",9.6695,9.7635,9.6225,9.6695,3808600.0],["2016-07-27",9.6851,9.7792,9.3795,9.4736,4675700.0],["2016-07-28",9.4501,9.5049,9.0818,9.2072,8595000.0],["2016-07-29",8.8154,9.0504,8.6351,9.0348,14122600.0],["2016-08-01",9.0426,9.0975,8.9329,9.0504,3404900.0],["2016-08-02",9.1131,9.1131,8.9094,9.0348,3431500.0],["2016-08-03",8.9956,9.0348,8.9251,9.0034,2493300.0],["2016-08-04",9.0504,9.0583,8.8545,8.9251,2065800.0],["2016-08-05",8.9407,9.0348,8.8545,9.0034,4142000.0],["2016-08-08",9.0661,9.1758,9.0113,9.1523,3179900.0],["2016-08-09",9.1601,9.4579,9.1601,9.4266,4394800.0],["2016-08-10",9.4422,9.5754,9.3874,9.4579,3353000.0],["2016-08-11",9.4893,9.6851,9.4893,9.6381,6338400.0],["2016-08-12",9.6616,9.6851,9.4187,9.4344,5722300.0],["2016-08-15",9.4971,9.6695,9.4971,9.5833,3039400.0],["2016-08-16",9.6225,9.74,9.5128,9.5833,3551200.0],["2016-08-17",9.5206,9.6381,9.4422,9.5911,3532700.0],["2016-08-18",9.6616,9.6616,9.4657,9.5519,9565900.0],["2016-08-19",9.4579,9.5519,9.4344,9.4893,5151000.0],["2016-08-22",9.4344,9.4657,9.3482,9.3795,4239500.0],["2016-08-23",9.4109,9.4893,9.2307,9.2385,6350300.0],["2016-08-24",9.215,9.3012,9.1445,9.2307,3633500.0],["2016-08-25",9.1993,9.4579,9.1993,9.4187,3351400.0],["2016-08-26",9.4579,9.6225,9.1837,9.2777,6312300.0],["2016-08-29",9.262,9.4344,9.262,9.3952,2859500.0],["2016-08-30",9.356,9.4422,9.262,9.3482,3303800.0],["2016-08-31",9.2934,9.4109,9.1601,9.3795,4586200.0],["2016-09-01",9.356,9.3639,9.1445,9.262,3099200.0],["2016-09-02",9.356,9.4501,9.215,9.2542,2498000.0],["2016-09-06",9.2934,9.3952,9.262,9.3482,2585200.0],["2016-09-07",9.3404,9.3795,9.2072,9.2698,2832700.0],["2016-09-08",9.2698,9.3247,9.1601,9.2777,3722100.0],["2016-09-09",9.0975,9.2307,9.0426,9.0426,5261900.0],["2016-09-12",8.9094,9.2855,8.9094,9.262,6219500.0],["2016-09-13",9.0583,9.215,8.9799,9.1993,7934300.0],["2016-09-14",9.1445,9.2698,9.0504,9.074,6853800.0],["2016-09-15",9.0504,9.2228,9.0191,9.0504,3179100.0],["2016-09-16",8.9799,8.9799,8.7762,8.7762,4354100.0],["2016-09-19",8.8624,8.8781,8.7135,8.7213,2943700.0],["2016-09-20",8.7683,8.8075,8.6978,8.7213,2919200.0],["2016-09-21",8.7448,8.9721,8.69,8.9642,5188200.0],["2016-09-22",9.0504,9.215,9.0113,9.1993,5131600.0],["2016-09-23",9.121,9.1288,9.0034,9.0583,2723600.0],["2016-09-26",8.9407,9.0504,8.7997,8.7997,2566600.0],["2016-09-27",8.9251,8.9407,8.784,8.9094,3507800.0],["2016-09-28",8.9407,9.1445,8.9094,9.1288,3237300.0],["2016-09-29",9.121,9.262,8.9878,9.0034,3830600.0],["2016-09-30",9.0504,9.1053,8.9564,8.9642,2853500.0],["2016-10-03",8.9878,9.0975,8.9642,9.0818,2427400.0],["2016-10-04",9.0739,9.1601,8.9486,8.9878,3007100.0],["2016-10-05",9.0583,9.1523,8.9564,9.121,3148600.0],["2016-10-06",9.0504,9.0661,8.9878,9.0113,3132800.0],["2016-10-07",9.0269,9.1758,8.9721,9.168,3174800.0],["2016-10-10",9.3012,9.5049,9.3012,9.4501,3270000.0],["2016-10-11",9.3874,9.4971,9.3717,9.4344,3797900.0],["2016-10-12",9.4501,9.4736,9.3795,9.4031,2022700.0],["2016-10-13",9.3012,9.309,9.1837,9.2385,3553200.0],["2016-10-14",9.3012,9.3169,9.0426,9.074,4401900.0],["2016-10-17",9.1131,9.121,9.0191,9.0661,2765400.0],["2016-10-18",9.1915,9.3325,9.1366,9.3325,3009300.0],["2016-10-19",9.356,9.4657,9.3169,9.4422,3776800.0],["2016-10-20",9.3796,9.4657,9.3169,9.3717,1818500.0],["2016-10-21",9.309,9.4344,9.2934,9.4266,2522900.0],["2016-10-24",9.4814,9.5519,9.3874,9.4971,1827600.0],["2016-10-25",9.4736,9.5754,9.4657,9.4814,3560000.0],["2016-10-26",9.3404,9.4736,9.3012,9.309,4692600.0],["2016-10-27",9.4051,9.4051,9.2543,9.3019,3225900.0],["2016-10-28",9.8813,10.4686,9.4527,10.3416,18509300.0],["2016-10-31",10.421,10.667,10.2543,10.4289,8687200.0],["2016-11-01",10.3575,10.5083,10.1194,10.3019,7019800.0],["2016-11-02",10.2464,10.2464,10.0638,10.167,5051900.0],["2016-11-03",10.2225,10.5083,10.0083,10.04,6169900.0],["2016-11-04",10.0559,10.1273,9.8098,9.8257,6663500.0],["2016-11-07",10.2146,10.3495,10.1035,10.2384,9975000.0],["2016-11-08",10.294,10.7305,10.1987,10.6273,10275500.0],["2016-11-09",9.921,10.0717,9.5559,9.6749,14682000.0],["2016-11-10",9.4924,9.54,9.04,9.1193,12119800.0],["2016-11-11",9.0638,9.1828,8.7463,8.9289,10345700.0],["2016-11-14",8.8812,9.1431,8.8733,8.9685,8028200.0],["2016-11-15",9.032,9.413,9.0082,9.2066,5887400.0],["2016-11-16",9.1193,9.3892,9.0558,9.3892,5278000.0],["2016-11-17",9.4209,9.4289,9.0876,9.0955,3490600.0],["2016-11-18",9.1114,9.2384,8.9209,8.9368,5102100.0],["2016-11-21",8.9844,9.1352,8.9844,9.1193,2364800.0],["2016-11-22",9.3098,9.3416,9.1431,9.2305,5626300.0],["2016-11-23",9.167,9.3336,9.1114,9.3178,3137800.0],["2016-11-25",9.2701,9.3733,9.2146,9.3019,871800.0],["2016-11-28",9.3019,9.3733,9.2543,9.3495,2374500.0],["2016-11-29",9.3574,9.4844,9.3019,9.4686,2323100.0],["2016-11-30",9.5162,9.6828,9.4686,9.6114,6010900.0],["2016-12-01",9.5797,9.6432,9.3813,9.4051,3319200.0],["2016-12-02",9.4368,9.5479,9.3019,9.3495,3049900.0],["2016-12-05",9.3416,9.5876,9.3336,9.5162,2620700.0],["2016-12-06",9.6035,9.667,9.54,9.6194,4638600.0],["2016-12-07",9.659,9.8495,9.6194,9.8495,3724600.0],["2016-12-08",9.794,10.167,9.794,10.167,4956600.0],["2016-12-09",10.1352,10.3892,10.1352,10.2305,4461200.0],["2016-12-12",10.2305,10.2781,10.1511,10.1591,3739400.0],["2016-12-13",10.1749,10.2781,9.9924,10.1352,4074000.0],["2016-12-14",10.1035,10.1352,9.6273,9.6828,5419800.0],["2016-12-15",9.667,9.9051,9.5955,9.8495,2719900.0],["2016-12-16",9.8575,9.8575,9.5638,9.6194,3541900.0],["2016-12-19",9.6749,9.786,9.6352,9.7543,1641100.0],["2016-12-20",9.7622,9.9924,9.7622,9.921,3052400.0],["2016-12-21",9.9448,9.9527,9.8257,9.8654,1709500.0],["2016-12-22",9.6908,9.786,9.6194,9.6749,3264500.0],["2016-12-23",9.7067,9.9289,9.6828,9.8654,2262800.0],["2016-12-27",9.8257,9.9686,9.8178,9.9289,1325700.0],["2016-12-28",9.9686,9.9765,9.8098,9.9289,1981800.0],["2016-12-29",9.9844,10.1194,9.9051,10.0241,1632600.0],["2016-12-30",10.0559,10.1035,9.921,9.9765,1768900.0],["2017-01-03",10.0718,10.3337,10.0162,10.1591,4649900.0],["2017-01-04",10.1352,10.2622,10.0083,10.0956,5679700.0],["2017-01-05",10.2067,10.2067,9.8813,10.0162,4768300.0],["2017-01-06",10.04,10.1194,9.8495,10.04,7405500.0],["2017-01-09",10.0559,10.2146,9.9289,10.0797,4534300.0],["2017-01-10",10.0638,10.1352,9.9844,10.1114,3698900.0],["2017-01-11",10.0956,10.1908,9.8495,10.1432,6506100.0],["2017-01-12",10.1749,10.2146,9.8971,9.921,4386000.0],["2017-01-13",9.9765,10.0241,9.8654,9.9765,2349600.0],["2017-01-17",10.0003,10.0241,9.8178,9.8654,2968700.0],["2017-01-18",9.8654,9.9368,9.7146,9.8575,3062000.0],["2017-01-19",9.921,9.9368,9.7543,9.8575,2301600.0],["2017-01-20",10.0162,10.0717,9.786,9.9606,3566600.0],["2017-01-23",10.0638,10.3257,9.9844,10.3178,3465700.0],["2017-01-24",10.4051,10.5321,10.1591,10.1829,5148700.0],["2017-01-25",10.1987,10.3257,10.1273,10.2622,4619000.0],["2017-01-26",10.1352,10.2225,9.8654,10.0321,4824700.0],["2017-01-27",10.1432,10.2384,10.04,10.1591,3784100.0],["2017-01-30",10.1908,10.2384,10.0241,10.1352,2765000.0],["2017-01-31",10.0956,10.1987,10.0003,10.0083,2574900.0],["2017-02-01",10.0876,10.0956,9.913,9.9765,2576100.0],["2017-02-02",10.0797,10.2225,10.0162,10.1829,3414800.0],["2017-02-03",9.9844,10.1035,9.8416,9.9844,7217600.0],["2017-02-06",9.9051,9.913,9.7384,9.7543,2368900.0],["2017-02-07",9.7543,9.8495,9.5241,9.6511,5688800.0],["2017-02-08",9.7067,9.8098,9.6035,9.7622,2541100.0],["2017-02-09",9.7622,10.1511,9.7622,10.1114,4229100.0],["2017-02-10",10.421,10.4607,10.167,10.3654,6123700.0],["2017-02-13",10.3892,10.4765,10.2384,10.2622,3382100.0],["2017-02-14",10.2146,10.3654,10.1908,10.3099,3103200.0],["2017-02-15",10.2305,10.3733,10.2146,10.3654,2765600.0],["2017-02-16",10.2622,10.3416,10.1908,10.2464,3792600.0],["2017-02-17",10.1511,10.1987,10.0717,10.0876,3929700.0],["2017-02-21",10.0083,10.2146,9.9844,10.2146,2829400.0],["2017-02-22",10.1908,10.2543,10.0876,10.1511,3325800.0],["2017-02-23",10.3178,10.3178,10.167,10.1987,2995700.0],["2017-02-24",10.1432,10.1511,9.9686,10.0559,4452100.0],["2017-02-27",10.0876,10.2543,9.9924,10.2146,2377200.0],["2017-02-28",10.2384,10.2384,10.0003,10.0876,3369900.0],["2017-03-01",10.1194,10.3654,10.1114,10.286,3146300.0],["2017-03-02",10.1987,10.4448,10.1035,10.4289,5326500.0],["2017-03-03",10.5321,10.6591,10.4607,10.6035,3146900.0],["2017-03-06",10.5559,10.7543,10.4448,10.6273,3782300.0],["2017-03-07",10.6749,10.7702,10.5241,10.5241,4078300.0],["2017-03-08",10.4527,10.6908,10.4051,10.6353,2294500.0],["2017-03-09",10.4368,10.4686,9.9606,10.0717,13001500.0],["2017-03-10",10.2067,10.2225,9.8416,9.921,6950600.0],["2017-03-13",9.9368,10.0162,9.8813,9.9924,4704400.0],["2017-03-14",9.9289,10.1987,9.8892,10.0876,3591800.0],["2017-03-15",10.1432,10.5559,10.1432,10.5321,4918700.0],["2017-03-16",10.6511,10.8813,10.5559,10.794,3566900.0],["2017-03-17",10.8654,11.1591,10.8257,11.0797,3940500.0],["2017-03-20",11.0877,11.2464,11.04,11.2305,2285800.0],["2017-03-21",11.2543,11.4527,11.1353,11.2146,2973100.0],["2017-03-22",11.1512,11.3019,11.0718,11.1035,2107800.0],["2017-03-23",11.0956,11.2146,11.0797,11.1273,2042500.0],["2017-03-24",11.1432,11.2543,11.1115,11.2067,1890000.0],["2017-03-27",11.1035,11.3734,11.048,11.3575,2150900.0],["2017-03-28",11.3575,11.4527,11.294,11.4051,1862600.0],["2017-03-29",11.421,11.7147,11.3575,11.6035,2969400.0],["2017-03-30",11.5162,11.667,11.3575,11.4686,1957700.0],["2017-03-31",11.4289,11.4607,11.2226,11.2464,5225400.0],["2017-04-03",11.3337,11.4607,11.3019,11.3734,2120800.0],["2017-04-04",11.2464,11.3178,11.1988,11.2702,2080000.0],["2017-04-05",11.4845,11.4845,11.2146,11.2781,2723800.0],["2017-04-06",11.3178,11.3496,11.1829,11.2305,2126500.0],["2017-04-07",11.294,11.4924,11.2861,11.4289,2623000.0],["2017-04-10",11.5956,11.7226,11.5797,11.7067,2271400.0],["2017-04-11",11.7543,11.802,11.54,11.6829,2587600.0],["2017-04-12",11.4607,11.6591,11.3813,11.5242,2834200.0],["2017-04-13",11.5559,11.8099,11.5401,11.6274,1960800.0],["2017-04-17",11.6115,11.7147,11.5956,11.6432,2724100.0],["2017-04-18",11.6194,11.6829,11.5401,11.6194,4888500.0],["2017-04-19",11.6035,11.6908,11.4131,11.5004,3254400.0],["2017-04-20",11.4845,11.675,11.4607,11.6512,2778600.0],["2017-04-21",11.6512,11.6512,11.5004,11.5956,1375800.0],["2017-04-24",11.8099,11.9766,11.7464,11.8813,2786700.0],["2017-04-25",11.8734,11.9686,11.8178,11.8655,3366800.0],["2017-04-26",12.1432,12.4528,11.9369,12.1036,5339800.0],["2017-04-27",12.1591,12.3417,12.1115,12.2147,3611100.0],["2017-04-28",12.2147,12.3417,12.0956,12.2147,4588700.0],["2017-05-01",12.2464,12.2464,12.0798,12.1671,1215200.0],["2017-05-02",12.3099,12.3496,12.1353,12.294,3546200.0],["2017-05-03",12.2067,12.2385,11.9369,12.0163,1927200.0],["2017-05-04",11.9448,12.0798,11.8655,12.0401,2424100.0],["2017-05-05",12.1036,12.302,12.0401,12.2623,2897100.0],["2017-05-08",12.2067,12.294,12.0004,12.1115,2161900.0],["2017-05-09",12.1432,12.2782,12.0798,12.2702,1713300.0],["2017-05-10",12.3734,12.4448,12.3099,12.3813,2132300.0],["2017-05-11",12.3813,12.4052,12.1274,12.1591,2613700.0],["2017-05-12",12.2544,12.294,12.1671,12.294,2188200.0],["2017-05-15",12.3417,12.6591,12.3417,12.6274,2891700.0],["2017-05-16",12.6353,12.7226,12.5877,12.6115,3036000.0],["2017-05-17",12.421,12.5877,12.3258,12.3417,2254800.0],["2017-05-18",12.1512,12.1591,11.8734,11.9686,6793200.0],["2017-05-19",12.175,12.6671,12.0877,12.5877,3516300.0],["2017-05-22",12.4448,12.7782,12.4448,12.6115,3666800.0],["2017-05-23",12.6829,12.7702,12.5718,12.6353,2128100.0],["2017-05-24",12.6988,12.8655,12.6433,12.8655,2630000.0],["2017-05-25",12.9052,13.1115,12.7147,12.7702,2618800.0],["2017-05-26",12.7861,13.0084,12.7147,12.9687,2311000.0],["2017-05-30",12.921,12.9766,12.7544,12.8258,1800100.0],["2017-05-31",12.8258,12.8734,12.7068,12.802,3055600.0],["2017-06-01",12.9131,12.9131,12.7782,12.802,1515300.0],["2017-06-02",12.8179,12.8258,12.675,12.6909,1739600.0],["2017-06-05",12.7941,13.0322,12.7464,12.9925,1554800.0],["2017-06-06",13.0083,13.1433,12.9449,12.9925,2110100.0],["2017-06-07",13.0242,13.1353,12.921,13.0242,1849000.0],["2017-06-08",13.0163,13.0322,12.9131,12.9449,1763700.0],["2017-06-09",13.0004,13.0639,12.8734,12.929,2693600.0],["2017-06-12",12.9052,12.9925,12.8734,12.921,2147500.0],["2017-06-13",12.921,12.9369,12.7147,12.7544,2203800.0],["2017-06-14",12.8496,12.9528,12.7544,12.8417,1760500.0],["2017-06-15",12.6195,12.7226,12.5083,12.6274,1239400.0],["2017-06-16",12.5242,12.7782,12.5242,12.6591,2532900.0],["2017-06-19",12.7226,12.802,12.6512,12.675,2861100.0],["2017-06-20",12.6512,12.6512,12.4052,12.4369,2179300.0],["2017-06-21",12.556,12.675,12.5163,12.556,5000700.0],["2017-06-22",12.6433,12.6512,12.5242,12.5401,3038200.0],["2017-06-23",12.5798,12.5798,12.5004,12.556,4631300.0],["2017-06-26",12.6433,12.8814,12.6195,12.8258,1823400.0],["2017-06-27",12.7782,12.802,12.5956,12.675,4287800.0],["2017-06-28",12.7287,12.817,12.6726,12.7929,6242600.0],["2017-06-29",12.7207,12.817,12.5924,12.6325,5165200.0],["2017-06-30",12.6245,12.825,12.6165,12.7688,1183000.0],["2017-07-03",12.6886,12.9132,12.6004,12.7688,1104700.0],["2017-07-05",12.6967,12.9052,12.5764,12.8731,1879600.0],["2017-07-06",12.6245,12.8571,12.6245,12.7448,2506400.0],["2017-07-07",12.7849,13.0576,12.7689,12.9854,2676900.0],["2017-07-10",13.0736,13.3143,13.0175,13.2501,2103400.0],["2017-07-11",13.226,13.4346,13.202,13.3945,2365400.0],["2017-07-12",13.5388,13.6832,13.226,13.3463,2934800.0],["2017-07-13",13.3544,13.3945,13.2421,13.2661,1323100.0],["2017-07-14",13.3864,13.5789,13.3864,13.5709,1557100.0],["2017-07-17",13.5789,13.6351,13.4185,13.619,2244000.0],["2017-07-18",13.603,13.8597,13.5709,13.7634,3433300.0],["2017-07-19",13.8516,14.0521,13.7554,13.8677,2296600.0],["2017-07-20",13.9399,13.9719,13.8516,13.8516,1393000.0],["2017-07-21",13.8917,14.0522,13.7634,14.004,1599400.0],["2017-07-24",14.0602,14.381,13.9559,14.2366,2823700.0],["2017-07-25",14.2527,14.389,14.2206,14.2446,2077400.0],["2017-07-26",14.2767,14.4371,14.1965,14.397,2155500.0],["2017-07-27",14.4371,14.4772,14.0602,14.0842,2323700.0],["2017-07-28",14.0441,14.4131,14.012,14.389,2662500.0],["2017-07-31",14.389,14.389,14.1163,14.1805,2410500.0],["2017-08-01",14.2767,14.4131,14.1885,14.2045,1737700.0],["2017-08-02",14.1083,14.4131,14.0842,14.2847,2163700.0],["2017-08-03",14.3088,14.3489,14.1725,14.3249,1277400.0],["2017-08-04",14.3168,14.373,14.1965,14.3088,1172900.0],["2017-08-07",14.3168,14.3249,14.2527,14.3249,1398500.0],["2017-08-08",14.397,14.397,14.1644,14.1965,1816100.0],["2017-08-09",14.0361,14.1644,14.004,14.0842,2338800.0],["2017-08-10",14.2286,14.5013,14.1725,14.365,5240100.0],["2017-08-11",14.0923,14.5334,14.0923,14.4371,5326500.0],["2017-08-14",14.5494,14.8382,14.4452,14.758,3384600.0],["2017-08-15",14.7259,14.9184,14.6778,14.9184,1757100.0],["2017-08-16",14.9825,15.1189,14.8703,15.0948,3402300.0],["2017-08-17",15.143,15.159,14.9023,14.9264,3071500.0],["2017-08-18",14.9264,15.1189,14.782,15.0788,1925900.0],["2017-08-21",15.1189,15.151,14.9906,15.1349,1002000.0],["2017-08-22",15.2071,15.2793,15.0868,15.1349,5377700.0],["2017-08-23",14.8703,15.0708,14.8061,15.0226,3300500.0],["2017-08-24",15.0788,15.143,15.0226,15.1029,2195000.0],["2017-08-25",15.1911,15.2392,15.0467,15.143,2737800.0],["2017-08-28",15.1189,15.151,14.9745,15.0307,2397200.0],["2017-08-29",14.9104,15.0547,14.8783,15.0307,2400100.0],["2017-08-30",14.9906,15.1269,14.8863,15.1029,5441700.0],["2017-08-31",15.0948,15.1029,14.9505,14.9825,1673800.0],["2017-09-01",15.0387,15.0708,14.8943,14.9023,1557700.0],["2017-09-05",14.9184,14.9264,14.6056,14.6377,1831200.0],["2017-09-06",14.6617,14.8382,14.6617,14.7179,2112200.0],["2017-09-07",14.758,14.9585,14.7098,14.8301,2221200.0],["2017-09-08",14.8141,14.9906,14.6216,14.7018,2591800.0],["2017-09-11",14.79,14.9906,14.774,14.9184,1990500.0],["2017-09-12",14.8622,14.9184,14.8141,14.8863,1554400.0],["2017-09-13",14.8622,14.9184,14.7339,14.8542,2625500.0],["2017-09-14",14.782,14.9023,14.7339,14.8622,1190500.0],["2017-09-15",14.8221,14.9184,14.6778,14.8301,2262800.0],["2017-09-18",14.8462,14.9104,14.7901,14.8542,1473900.0],["2017-09-19",14.9104,14.9825,14.766,14.8141,3100500.0],["2017-09-20",14.8703,14.9585,14.7419,14.8703,1555500.0],["2017-09-21",14.8382,14.8462,14.7179,14.758,1603600.0],["2017-09-22",14.8301,14.8622,14.774,14.7981,1364500.0],["2017-09-25",14.758,14.774,14.6457,14.7179,1437500.0],["2017-09-26",14.7018,14.8462,14.6377,14.6617,2060400.0],["2017-09-27",14.5815,14.6136,14.2767,14.2928,3169300.0],["2017-09-28",14.2126,14.3329,14.0682,14.2607,3636900.0],["2017-09-29",14.2206,14.3489,14.2206,14.2366,2535400.0],["2017-10-02",14.2446,14.2928,13.8677,14.012,2451900.0],["2017-10-03",14.0682,14.2928,13.988,14.2126,2618200.0],["2017-10-04",14.2366,14.2847,14.0923,14.1965,1433400.0],["2017-10-05",14.2767,14.389,14.0281,14.0281,1843900.0],["2017-10-06",13.9399,14.1243,13.9078,14.0361,1345400.0],["2017-10-09",13.996,14.0361,13.8436,13.8917,1022700.0],["2017-10-10",14.004,14.1003,13.9238,13.98,1673500.0],["2017-10-11",14.0361,14.1644,14.0281,14.0682,2286000.0],["2017-10-12",14.0602,14.3329,14.0281,14.3249,5601500.0],["2017-10-13",14.2607,14.6377,14.2607,14.4371,5250100.0],["2017-10-16",14.4933,14.5976,14.3249,14.397,4311500.0],["2017-10-17",14.4371,14.8301,14.3569,14.7098,5991500.0],["2017-10-18",14.6617,14.6938,14.5815,14.6296,3207100.0],["2017-10-19",14.5895,14.9665,14.5895,14.9665,5636000.0],["2017-10-20",15.2472,15.6402,15.0146,15.4317,8308600.0],["2017-10-23",15.3435,15.3996,15.1029,15.1029,3759100.0],["2017-10-24",15.2151,15.2873,15.0708,15.2312,3741700.0],["2017-10-25",14.7179,15.0547,14.2045,14.2847,5974400.0],["2017-10-26",14.3009,14.3576,13.9934,13.9934,3256600.0],["2017-10-27",14.2038,14.3252,13.6616,13.8234,5605600.0],["2017-10-30",13.7991,13.9044,13.7101,13.7425,2530000.0],["2017-10-31",13.8315,13.8963,13.7425,13.8558,2391900.0],["2017-11-01",13.8801,14.1472,13.8234,13.8477,2817200.0],["2017-11-02",13.7587,13.9772,13.7425,13.9286,1944300.0],["2017-11-03",14.0177,14.1472,13.7506,13.961,2603700.0],["2017-11-06",13.9367,14.2686,13.783,14.2038,2992100.0],["2017-11-07",14.0905,14.3414,14.05,14.1148,3896600.0],["2017-11-08",14.2038,14.309,14.0096,14.0743,1698000.0],["2017-11-09",14.0177,14.2281,13.9529,14.1067,1936000.0],["2017-11-10",14.0905,14.22,13.961,13.9772,1844600.0],["2017-11-13",13.9286,14.042,13.8477,13.9206,2439200.0],["2017-11-14",13.9853,13.9853,13.5644,13.702,3033900.0],["2017-11-15",13.6616,13.7587,13.2245,13.6454,1260200.0],["2017-11-16",13.8639,13.9772,13.7182,13.9367,1778600.0],["2017-11-17",13.9125,14.0096,13.8153,13.961,1615100.0],["2017-11-20",13.8639,13.9286,13.7182,13.7911,1251800.0],["2017-11-21",13.7911,14.1714,13.7911,14.0419,3213900.0],["2017-11-22",13.9448,14.22,13.9448,14.2038,2514700.0],["2017-11-24",14.2605,14.2928,14.1876,14.2524,482800.0],["2017-11-27",14.3009,14.3009,14.0015,14.131,1205600.0],["2017-11-28",14.1229,14.2443,14.0743,14.22,1444700.0],["2017-11-29",14.0581,14.2848,14.0581,14.2362,2181700.0],["2017-11-30",14.1553,14.2605,13.8234,13.8396,2709100.0],["2017-12-01",13.8396,13.9448,13.6454,13.783,1981100.0],["2017-12-04",13.9044,13.9772,13.7425,13.8153,1270500.0],["2017-12-05",13.7587,13.8963,13.6697,13.7991,1154000.0],["2017-12-06",13.6454,13.8801,13.5725,13.7749,1171400.0],["2017-12-07",13.702,13.8153,13.6292,13.6939,1088600.0],["2017-12-08",13.7749,13.9529,13.6777,13.872,1509800.0],["2017-12-11",13.8477,13.9772,13.7749,13.9125,1449700.0],["2017-12-12",13.7101,13.8801,13.6454,13.8153,1191700.0],["2017-12-13",13.8072,14.1633,13.7749,14.1148,2750100.0],["2017-12-14",14.0258,14.1633,13.9934,14.0258,2068800.0],["2017-12-15",14.05,14.0581,13.9286,13.9529,1599900.0],["2017-12-18",14.0258,14.1714,13.9691,14.0986,1747900.0],["2017-12-19",14.05,14.1229,13.961,14.0258,1204100.0],["2017-12-20",13.9691,14.0986,13.872,13.9529,2461500.0],["2017-12-21",13.9772,14.1391,13.7668,13.7749,1910500.0],["2017-12-22",13.7749,13.8315,13.6697,13.7263,864600.0],["2017-12-26",13.7344,13.8639,13.6777,13.7587,885600.0],["2017-12-27",13.7991,13.9044,13.7425,13.7749,727700.0],["2017-12-28",13.8396,13.9772,13.7991,13.8801,691000.0],["2017-12-29",13.872,14.0015,13.8396,13.8801,1003800.0],["2018-01-02",14.0015,14.2038,14.0015,14.1472,2449900.0],["2018-01-03",14.1472,14.1795,13.9205,13.9934,2463900.0],["2018-01-04",14.0258,14.1229,13.961,13.9691,2475400.0],["2018-01-05",14.0419,14.1472,13.9205,14.1067,2890000.0],["2018-01-08",14.05,14.3171,14.0015,14.2767,2562300.0],["2018-01-09",14.2038,14.2847,14.0986,14.1714,2920400.0],["2018-01-10",14.1229,14.2119,13.6777,13.7425,3290100.0],["2018-01-11",13.7506,13.8072,13.5806,13.702,3328400.0],["2018-01-12",13.7992,14.1472,13.6939,13.9853,2857900.0],["2018-01-16",14.1067,14.2767,14.0419,14.0581,5021800.0],["2018-01-17",14.0986,14.4062,14.0986,14.2362,2750900.0],["2018-01-18",14.2928,14.8189,14.2928,14.8108,2740700.0],["2018-01-19",14.8594,14.9565,14.6813,14.7137,2396700.0],["2018-01-22",14.7784,14.9079,14.7218,14.9079,1847200.0],["2018-01-23",14.8189,14.8594,14.568,14.827,1513800.0],["2018-01-24",14.916,15.3207,14.916,15.2964,3465700.0],["2018-01-25",15.3693,15.523,15.1831,15.2802,3657300.0],["2018-01-26",15.2964,15.3773,15.086,15.3773,1655600.0],["2018-01-29",15.2398,15.2479,15.0617,15.086,1434200.0],["2018-01-30",15.0212,15.1588,14.8918,15.0536,1586200.0],["2018-01-31",15.1993,15.1993,14.9889,15.1346,2265100.0],["2018-02-01",15.1265,15.6363,15.0455,15.5392,3712500.0],["2018-02-02",15.345,15.345,15.0131,15.086,1664700.0],["2018-02-05",14.9889,15.1265,14.5518,14.6975,1819100.0],["2018-02-06",14.4061,14.997,14.2847,14.9241,2557400.0],["2018-02-07",14.7784,15.0212,14.4871,14.4871,2203100.0],["2018-02-08",14.5437,14.5437,14.1148,14.131,5499300.0],["2018-02-09",14.3009,14.3414,13.7587,14.3252,2892200.0],["2018-02-12",14.3981,14.6409,14.2281,14.3981,1823100.0],["2018-02-13",14.3252,14.5033,14.3252,14.4385,1722500.0],["2018-02-14",14.4547,15.2236,14.3576,15.1265,3752400.0],["2018-02-15",15.4016,15.7496,15.3288,15.6768,3805800.0],["2018-02-16",15.175,15.7335,15.175,15.5716,1702300.0],["2018-02-20",15.3369,15.5068,15.2479,15.3207,2361200.0],["2018-02-21",15.4583,15.5878,15.3369,15.3369,2064100.0],["2018-02-22",15.4502,15.6202,15.434,15.5473,1998300.0],["2018-02-23",15.6363,15.6768,15.3774,15.5473,2099500.0],["2018-02-26",15.5392,15.6687,15.4097,15.6363,2370900.0],["2018-02-27",15.4502,15.5149,15.2479,15.3531,2827700.0],["2018-02-28",15.4421,15.4421,14.8513,14.8594,2430600.0],["2018-03-01",14.8756,15.2236,14.7461,15.1265,2038600.0],["2018-03-02",15.0131,15.1184,14.8351,15.0698,1339700.0],["2018-03-05",14.9241,15.434,14.9241,15.3045,2318700.0],["2018-03-06",15.4259,15.4907,15.0698,15.0779,2255400.0],["2018-03-07",14.9565,15.1507,14.9565,15.0941,2109000.0],["2018-03-08",15.1265,15.345,15.1265,15.3288,1917700.0],["2018-03-09",15.3693,15.6282,15.3369,15.4907,1633100.0],["2018-03-12",15.4907,15.5716,15.4259,15.4988,1686700.0],["2018-03-13",15.4664,15.7982,15.4664,15.6606,3229000.0],["2018-03-14",15.7577,15.7901,15.5149,15.6444,1427000.0],["2018-03-15",15.6121,15.782,15.523,15.5635,2491800.0],["2018-03-16",15.5554,15.6363,15.3612,15.3693,2499400.0],["2018-03-19",15.2155,15.3854,15.0455,15.2559,964500.0],["2018-03-20",15.3126,15.3773,15.2398,15.264,1762300.0],["2018-03-21",15.4502,15.6363,15.3369,15.4745,3131400.0],["2018-03-22",15.2317,15.5473,15.2236,15.4259,2244700.0],["2018-03-23",15.4502,15.4907,15.0698,15.0941,1595600.0],["2018-03-26",15.2964,15.5797,15.0941,15.523,2117100.0],["2018-03-27",15.523,15.6849,15.434,15.4583,1997500.0],["2018-03-28",15.5068,15.604,15.2236,15.2479,1895200.0],["2018-03-29",15.3369,15.5716,15.2802,15.4502,2112200.0],["2018-04-02",15.4664,15.4988,15.0941,15.1507,1877800.0],["2018-04-03",15.4502,15.6282,15.345,15.5878,1893300.0],["2018-04-04",15.4097,15.8144,15.3774,15.7982,1902700.0],["2018-04-05",15.8549,15.9924,15.7416,15.7416,1614500.0],["2018-04-06",15.7092,15.8144,15.6363,15.7335,2887900.0],["2018-04-09",15.7658,15.9358,15.7415,15.7577,5213500.0],["2018-04-10",15.8872,16.0005,15.782,15.8629,3564300.0],["2018-04-11",15.9115,15.9115,15.6849,15.7982,2412900.0],["2018-04-12",15.8468,15.952,15.7577,15.8144,2140300.0],["2018-04-13",15.8549,15.9601,15.8306,15.9115,1642100.0],["2018-04-16",15.952,15.9682,15.7577,15.7739,1607600.0],["2018-04-17",15.7982,15.9924,15.7011,15.9358,1825200.0],["2018-04-18",16.0653,16.1138,16.0329,16.0815,2040200.0],["2018-04-19",15.9844,16.041,15.782,15.7982,5457900.0],["2018-04-20",15.7496,15.782,15.4583,15.6202,6955100.0],["2018-04-23",15.5797,15.5959,15.1912,15.1993,3207900.0],["2018-04-24",15.3612,15.4097,14.9565,15.0941,3969600.0],["2018-04-25",15.0051,15.1346,14.7623,15.086,2711200.0],["2018-04-26",15.086,15.2398,15.0131,15.0698,2742600.0],["2018-04-27",15.175,15.2398,15.086,15.1184,1574500.0],["2018-04-30",15.0617,15.1669,14.9484,14.9646,1783900.0],["2018-05-01",14.9079,14.9241,14.5842,14.7542,1795100.0],["2018-05-02",14.8108,14.8351,14.5761,14.6166,3304400.0],["2018-05-03",14.568,14.6489,14.2362,14.4952,1943500.0],["2018-05-04",14.4385,14.4547,14.2847,14.3657,1744200.0],["2018-05-07",14.3576,14.39,14.0824,14.1472,1200500.0],["2018-05-08",14.0743,14.2605,14.0015,14.05,2814200.0],["2018-05-09",14.131,14.131,13.7992,13.9125,2053800.0],["2018-05-10",14.0015,14.1633,13.9934,14.1067,2969800.0],["2018-05-11",14.1633,14.1633,13.9448,14.0662,2262800.0],["2018-05-14",14.0662,14.0743,13.7425,13.7506,2350900.0],["2018-05-15",13.5402,13.6858,13.4916,13.6292,3796100.0],["2018-05-16",13.7425,13.7425,13.3945,13.613,4071100.0],["2018-05-17",13.6211,13.6211,13.2326,13.2569,1963300.0],["2018-05-18",13.1598,13.3055,13.095,13.2326,1798700.0],["2018-05-21",13.3135,13.3135,12.9574,12.9898,2908300.0],["2018-05-22",13.1436,13.2245,12.9979,13.1517,3320800.0],["2018-05-23",13.006,13.4349,13.006,13.3945,3927600.0],["2018-05-24",13.3297,13.4107,13.1193,13.2002,2922800.0],["2018-05-25",13.2407,13.2974,13.0546,13.095,2019100.0],["2018-05-29",12.917,13.0384,12.6256,12.6742,2618000.0],["2018-05-30",12.7956,12.8684,12.5771,12.6337,3506400.0],["2018-05-31",12.5447,12.6094,12.3262,12.5528,4585600.0],["2018-06-01",12.6499,12.8118,12.5771,12.7794,2299700.0],["2018-06-04",12.8441,12.8441,12.5285,12.569,2209400.0],["2018-06-05",12.5204,12.5447,12.3343,12.3504,2792900.0],["2018-06-06",12.4557,12.488,12.3504,12.399,1577300.0],["2018-06-07",12.31,12.3747,12.0753,12.0915,2629700.0],["2018-06-08",12.0672,12.4233,12.0186,12.3828,2098100.0],["2018-06-11",12.3828,12.4233,12.2452,12.3747,1709200.0],["2018-06-12",12.3909,12.488,12.3747,12.4557,2151100.0],["2018-06-13",12.4557,12.7146,12.4395,12.5771,4478500.0],["2018-06-14",12.6661,12.9493,12.5851,12.9332,6878800.0],["2018-06-15",12.8927,13.1031,12.8118,13.1031,8578800.0],["2018-06-18",12.9655,13.006,12.7875,12.9574,3360000.0],["2018-06-19",12.8199,12.9979,12.7632,12.917,3058700.0],["2018-06-20",13.1355,13.1355,12.8684,12.9817,3190400.0],["2018-06-21",12.9979,13.0869,12.8846,12.9413,2080500.0],["2018-06-22",13.0384,13.2326,12.9655,13.1921,1590100.0],["2018-06-25",13.2245,13.3864,12.9979,13.2569,2644900.0],["2018-06-26",13.3216,13.4754,13.1355,13.2488,4223900.0],["2018-06-27",13.2731,13.3945,13.1921,13.2569,3378500.0],["2018-06-28",13.3135,13.5483,13.2569,13.5159,2395300.0],["2018-06-29",13.4673,13.613,13.354,13.4835,3959500.0],["2018-07-02",13.3459,13.4107,13.0707,13.1193,2128400.0],["2018-07-03",13.2488,13.4754,13.2488,13.3216,1312600.0],["2018-07-05",13.4349,14.05,13.3864,14.0258,4061100.0],["2018-07-06",13.9206,14.4466,13.9206,14.2847,2846400.0],["2018-07-09",14.3009,14.657,14.2038,14.5518,4004400.0],["2018-07-10",14.4522,14.6155,14.4196,14.542,4361500.0],["2018-07-11",14.4032,14.5584,14.2318,14.5094,2450400.0],["2018-07-12",14.6972,14.6972,14.3706,14.4849,2594900.0],["2018-07-13",14.3787,14.5094,14.3297,14.3461,1861900.0],["2018-07-16",14.3134,14.493,14.3134,14.4849,1737900.0],["2018-07-17",14.3951,14.4359,14.1991,14.2073,3216800.0],["2018-07-18",14.1011,14.444,14.044,14.2236,2950400.0],["2018-07-19",14.0848,14.1746,13.7582,13.7663,4093700.0],["2018-07-20",14.0031,14.0031,13.5785,13.6602,3248100.0],["2018-07-23",13.6194,13.7418,13.5377,13.7092,2593000.0],["2018-07-24",13.7418,13.946,13.6847,13.8235,3826200.0],["2018-07-25",13.946,14.0929,13.8725,13.9868,2308300.0],["2018-07-26",13.9215,14.0685,13.8643,13.8807,2741100.0],["2018-07-27",13.9133,14.0521,13.6684,13.8725,2450300.0],["2018-07-30",13.946,14.2481,13.8807,14.0195,2693100.0],["2018-07-31",13.8235,14.1338,13.8235,13.9705,2940800.0],["2018-08-01",13.9786,14.0358,13.8398,13.848,1889600.0],["2018-08-02",13.7255,13.7827,13.6684,13.7092,1538200.0],["2018-08-03",13.6602,13.9133,13.6602,13.8235,760900.0],["2018-08-06",13.8235,13.897,13.7663,13.8643,975800.0],["2018-08-07",13.897,14.2889,13.897,14.2644,4133400.0],["2018-08-08",14.2154,14.4032,14.1909,14.3297,1633800.0],["2018-08-09",14.2889,14.3461,13.897,13.897,3724100.0],["2018-08-10",14.2889,14.2889,13.4071,13.5132,2398500.0],["2018-08-13",13.4806,13.5541,13.3336,13.4397,1814100.0],["2018-08-14",13.5459,13.75,13.5459,13.6929,1474300.0],["2018-08-15",13.5214,13.5622,13.3091,13.3989,1658100.0],["2018-08-16",13.5051,13.5867,13.3663,13.3663,1400300.0],["2018-08-17",13.3254,13.6194,13.2519,13.5704,1555400.0],["2018-08-20",13.5949,13.7418,13.5622,13.6929,991600.0],["2018-08-21",13.7174,14.2399,13.7174,14.1419,2444800.0],["2018-08-22",14.1664,14.3951,14.0848,14.2807,1923200.0],["2018-08-23",14.2073,14.2726,13.7418,13.75,2448600.0],["2018-08-24",13.848,14.1093,13.8072,13.9133,2067500.0],["2018-08-27",13.9705,14.3379,13.9705,14.1746,1275600.0],["2018-08-28",14.2154,14.2399,13.9541,14.0031,1589900.0],["2018-08-29",13.9378,14.2481,13.8888,14.1991,1066300.0],["2018-08-30",14.0521,14.1011,13.7419,13.7908,1680600.0],["2018-08-31",13.8072,13.897,13.5704,13.6929,2133800.0],["2018-09-04",13.4479,13.5051,13.1376,13.2519,1763900.0],["2018-09-05",13.1295,13.1948,12.8519,12.9008,2541400.0],["2018-09-06",12.9662,13.2275,12.9008,13.1295,1550700.0],["2018-09-07",13.056,13.2683,12.8519,13.2438,1988100.0],["2018-09-10",13.2846,13.3009,13.1295,13.2764,2185000.0],["2018-09-11",13.1376,13.2601,13.0805,13.2275,3295000.0],["2018-09-12",13.2274,13.8072,13.203,13.7582,4581800.0],["2018-09-13",13.799,13.946,13.6602,13.9215,3416300.0],["2018-09-14",13.9215,13.9378,13.3254,13.4887,3870100.0],["2018-09-17",13.4234,13.5214,13.3581,13.4806,2331700.0],["2018-09-18",13.4806,13.6357,13.4479,13.5622,1876700.0],["2018-09-19",13.6112,13.6112,13.3091,13.5132,2509700.0],["2018-09-20",13.5622,13.5949,13.4724,13.5214,1124800.0],["2018-09-21",13.5459,13.5622,13.3581,13.4724,1680000.0],["2018-09-24",13.4724,13.4724,13.2764,13.3418,1199300.0],["2018-09-25",13.3418,13.4397,13.2928,13.3336,1486600.0],["2018-09-26",13.3989,13.5051,13.3173,13.3254,1796000.0],["2018-09-27",13.3826,13.5051,13.203,13.2683,1596900.0],["2018-09-28",13.203,13.2683,12.9743,13.1131,2623600.0],["2018-10-01",13.1948,13.3336,13.1295,13.2683,1126600.0],["2018-10-02",13.1703,13.3009,13.0397,13.105,1245700.0],["2018-10-03",13.2846,13.2846,12.5579,12.5742,4695100.0],["2018-10-04",12.5334,12.5987,12.2313,12.5253,4817900.0],["2018-10-05",12.6151,12.7539,12.5089,12.6232,2848300.0],["2018-10-08",12.5661,13.056,12.5334,13.007,4810600.0],["2018-10-09",12.9008,12.9825,12.7212,12.8437,2423200.0],["2018-10-10",12.7702,12.86,12.6722,12.6886,3345200.0],["2018-10-11",12.7049,12.7784,12.5742,12.6151,3391400.0],["2018-10-12",12.86,12.8764,12.3211,12.5253,3033500.0],["2018-10-15",12.5987,12.7539,12.3701,12.5579,4254600.0],["2018-10-16",12.713,12.9417,12.7049,12.8764,1928900.0],["2018-10-17",12.5824,12.9172,12.2313,12.3293,4180900.0],["2018-10-18",12.3048,12.4763,11.8802,11.9619,4231700.0],["2018-10-19",12.0353,12.313,12.0109,12.0843,5287100.0],["2018-10-22",12.1415,12.4518,11.7006,11.8394,2896600.0],["2018-10-23",11.7169,11.9782,11.5046,11.8802,4218200.0],["2018-10-24",11.8639,11.8639,11.4311,11.472,4236900.0],["2018-10-25",11.5291,11.9374,11.4475,11.8557,3063200.0],["2018-10-26",11.6924,11.9537,11.6271,11.8067,2283700.0],["2018-10-29",11.8965,11.921,11.1209,11.325,6214300.0],["2018-10-30",11.3576,11.6679,11.3168,11.5944,5012200.0],["2018-10-31",11.6761,11.8639,11.4556,11.7496,6478600.0],["2018-11-01",11.9047,12.5008,11.8475,12.4273,4628100.0],["2018-11-02",12.2966,12.5824,12.1088,12.5171,2279100.0],["2018-11-05",12.5171,12.7702,12.5171,12.6886,4179800.0],["2018-11-06",12.5987,12.7539,12.5171,12.5497,4605900.0],["2018-11-07",12.4191,12.8274,12.4191,12.6559,3031300.0],["2018-11-08",12.2937,12.6402,11.9059,11.9967,5858300.0],["2018-11-09",12.2029,12.2607,11.6336,11.9637,6912000.0],["2018-11-12",11.8234,11.9306,11.5099,11.5346,3269300.0],["2018-11-13",11.4439,11.4851,11.0396,11.1716,3246600.0],["2018-11-14",11.1386,11.4108,11.0891,11.1303,4213500.0],["2018-11-15",11.1633,11.3118,10.9406,11.0561,5121900.0],["2018-11-16",11.1138,11.3696,11.0231,11.1551,3419900.0],["2018-11-19",11.1221,11.2211,11.0231,11.0726,1855800.0],["2018-11-20",10.8828,11.1303,10.8003,10.8663,2991000.0],["2018-11-21",11.0643,11.1716,10.9406,10.9818,2752800.0],["2018-11-23",10.9075,10.9488,10.792,10.8003,537500.0],["2018-11-26",10.9983,10.9983,9.901,10.1237,6929800.0],["2018-11-27",10.0907,10.3465,10.0412,10.264,6069400.0],["2018-11-28",10.363,10.8745,10.231,10.7508,4844400.0],["2018-11-29",10.726,11.4604,10.7095,11.3118,5179600.0],["2018-11-30",11.2128,11.3613,10.8745,11.0973,4627500.0],["2018-12-03",11.3036,11.4686,11.0148,11.1881,3014900.0],["2018-12-04",11.2046,11.4191,11.1303,11.1881,3825000.0],["2018-12-06",11.0066,11.4769,10.9736,11.4686,3796500.0],["2018-12-07",11.4686,11.7656,11.3613,11.4191,3868700.0],["2018-12-10",11.3531,11.4604,11.1138,11.3531,2874100.0],["2018-12-11",11.4686,11.6089,11.3118,11.3696,3259000.0],["2018-12-12",11.5429,11.7491,11.4521,11.6171,2710700.0],["2018-12-13",11.5511,11.8976,11.5511,11.7409,3218600.0],["2018-12-14",11.5594,11.7491,11.4686,11.7161,1747500.0],["2018-12-17",11.6914,11.9059,11.4026,11.4108,3723400.0],["2018-12-18",11.4356,11.6749,11.3778,11.6171,3451700.0],["2018-12-19",11.7326,12.1534,11.6254,11.7739,3320000.0],["2018-12-20",11.8729,12.0709,11.7986,11.9389,2095100.0],["2018-12-21",11.9389,11.9884,11.6089,11.6584,2594800.0],["2018-12-24",11.4934,11.7244,11.3861,11.6584,1034900.0],["2018-12-26",11.6336,11.7326,11.4686,11.6336,1847800.0],["2018-12-27",11.4769,11.6419,11.3943,11.6336,1556200.0],["2018-12-28",11.6584,11.7326,11.5841,11.7161,1807900.0],["2018-12-31",11.7491,11.7739,11.4521,11.7574,1008100.0],["2019-01-02",11.7656,12.1617,11.5759,12.1287,1534000.0],["2019-01-03",12.1204,12.1204,11.7656,11.9719,2234700.0],["2019-01-04",12.0874,12.2937,12.0544,12.0957,2226300.0],["2019-01-07",12.1369,12.3019,12.0544,12.1617,4458900.0],["2019-01-08",12.1369,12.8795,12.1369,12.797,4287500.0],["2019-01-09",12.9042,13.094,12.863,12.995,7272600.0],["2019-01-10",12.9868,13.0363,12.8217,12.995,1634900.0],["2019-01-11",12.9042,12.962,12.731,12.7557,1588000.0],["2019-01-14",12.7887,13.0033,12.665,12.9537,1475900.0],["2019-01-15",12.995,12.995,12.797,12.8465,1534900.0],["2019-01-16",12.9042,13.2013,12.83,12.9703,2008600.0],["2019-01-17",12.8795,13.1765,12.863,13.0693,2658400.0],["2019-01-18",13.061,13.2178,12.995,13.0775,1864700.0],["2019-01-22",12.9372,13.1188,12.929,13.0693,2898600.0],["2019-01-23",13.1765,13.1848,12.9703,13.1105,2321600.0],["2019-01-24",13.1105,13.193,12.8547,12.9372,2074100.0],["2019-01-25",13.0033,13.2095,12.8795,13.0115,2514000.0],["2019-01-28",12.896,13.2343,12.8382,13.0775,1460900.0],["2019-01-29",13.193,13.2425,13.061,13.1023,1691000.0],["2019-01-30",13.094,13.094,12.7145,12.9703,3437900.0],["2019-01-31",13.0445,13.3415,12.9867,13.2425,2548000.0],["2019-02-01",13.1435,13.4075,13.0528,13.2838,1756600.0],["2019-02-04",13.1435,13.391,13.1435,13.3745,1288400.0],["2019-02-05",13.3828,13.6138,13.3663,13.391,1680200.0],["2019-02-06",13.2095,13.424,13.1023,13.1435,1427500.0],["2019-02-07",13.1683,13.2755,13.028,13.1765,1429500.0],["2019-02-08",13.1435,13.226,13.0445,13.127,1302300.0],["2019-02-11",13.0363,13.1765,12.995,13.0445,1557900.0],["2019-02-12",13.1435,13.1765,12.8795,13.0033,2420300.0],["2019-02-13",12.929,12.929,12.0462,12.0627,6341500.0],["2019-02-14",12.0627,12.1287,11.8564,12.1204,6834100.0],["2019-02-15",11.9802,12.3762,11.9802,12.3679,2182600.0],["2019-02-19",12.3102,12.4917,12.1864,12.2029,2206900.0],["2019-02-20",12.2029,12.3102,12.1122,12.3019,2622400.0],["2019-02-21",12.2937,12.4587,12.2359,12.4257,2085700.0],["2019-02-22",12.4917,12.5412,12.3844,12.4422,1511300.0],["2019-02-25",12.4835,12.5907,12.3267,12.3349,1302700.0],["2019-02-26",12.3019,12.3514,12.1864,12.2112,2770400.0],["2019-02-27",12.1947,12.2524,12.0462,12.0544,3272900.0],["2019-02-28",12.0214,12.0792,11.8481,11.8646,2857000.0],["2019-03-01",11.8646,11.9719,11.7409,11.8564,1542900.0],["2019-03-04",11.8729,11.8894,11.6501,11.6914,1663600.0],["2019-03-05",11.6996,11.7326,11.4686,11.4934,1481600.0],["2019-03-06",11.4604,11.5511,11.1386,11.3448,1620300.0],["2019-03-07",11.3283,11.5016,11.2953,11.4769,2198800.0],["2019-03-08",11.4439,11.6914,11.3778,11.6171,1785100.0],["2019-03-11",11.6914,11.8976,11.6254,11.7986,856700.0],["2019-03-12",11.8399,12.0132,11.8151,11.8811,1935200.0],["2019-03-13",11.9141,12.0379,11.7326,12.0049,3187800.0],["2019-03-14",11.9637,11.9884,11.7079,11.8316,2213900.0],["2019-03-15",11.9224,12.0132,11.8399,12.0049,4890500.0],["2019-03-18",12.0049,12.4587,12.0049,12.4339,4035600.0],["2019-03-19",12.3927,12.566,12.0379,12.1369,3767800.0],["2019-03-20",12.1452,12.665,12.1287,12.6402,3675000.0],["2019-03-21",12.6072,12.6897,12.3514,12.5825,2301300.0],["2019-03-22",12.3184,12.4257,12.1534,12.2194,1553000.0],["2019-03-25",12.2194,12.2689,12.0132,12.0297,2643500.0],["2019-03-26",12.0627,12.1369,12.0132,12.0544,2637900.0],["2019-03-27",11.8729,12.0544,11.7656,11.7739,3223400.0],["2019-03-28",11.6831,11.7739,11.5346,11.6171,2766500.0],["2019-03-29",11.6419,11.7821,11.5099,11.7821,6005300.0],["2019-04-01",11.9224,12.1204,11.8234,12.0874,1794000.0],["2019-04-02",12.0874,12.1534,11.7904,11.8316,1783400.0],["2019-04-03",11.8894,11.9389,11.7409,11.8564,1242800.0],["2019-04-04",11.8399,12.1452,11.8234,12.1452,1787400.0],["2019-04-05",12.6567,12.9372,12.2524,12.6897,3323000.0],["2019-04-08",12.7062,13.0198,12.6155,12.9372,2493500.0],["2019-04-09",12.896,13.0528,12.8382,13.0033,1758200.0],["2019-04-10",13.0198,13.061,12.896,13.0528,1041700.0],["2019-04-11",13.0693,13.0775,12.7805,12.9042,943800.0],["2019-04-12",12.9042,12.9702,12.6072,12.7392,2061400.0],["2019-04-15",12.764,12.9125,12.6155,12.8052,1080300.0],["2019-04-16",12.797,12.9372,12.7145,12.9207,870800.0],["2019-04-17",12.8382,13.1683,12.8052,13.061,1366400.0],["2019-04-18",13.028,13.193,12.995,13.1105,1238300.0],["2019-04-22",13.127,13.16,12.9372,12.995,1283500.0],["2019-04-23",12.9372,12.9703,12.566,12.6485,1443000.0],["2019-04-24",12.6485,12.6815,12.4257,12.665,2110300.0],["2019-04-25",12.6567,12.8217,12.599,12.764,2285400.0],["2019-04-26",12.7475,12.9042,12.6897,12.797,1550900.0],["2019-04-29",12.8217,12.8795,12.7227,12.7557,950700.0],["2019-04-30",12.6815,12.698,12.0297,12.1864,4462700.0],["2019-05-01",12.1864,12.2854,11.8729,11.9059,2145700.0],["2019-05-02",11.9967,12.2029,11.9967,12.0874,2890300.0],["2019-05-03",12.0957,12.2029,12.0957,12.1122,2242800.0],["2019-05-06",11.9472,11.9884,11.7904,11.8976,2031000.0],["2019-05-07",11.7986,11.8811,11.5264,11.6336,1821500.0],["2019-05-08",11.5759,11.6336,11.3696,11.3778,1696900.0],["2019-05-09",11.2541,11.5924,10.9736,11.5181,3591300.0],["2019-05-10",11.5346,11.7656,11.2871,11.6336,2412100.0],["2019-05-13",11.4273,11.5016,11.2706,11.4521,2312600.0],["2019-05-14",11.5511,11.6749,11.4934,11.5429,2742300.0],["2019-05-15",11.3366,11.7491,11.2128,11.6666,1473200.0],["2019-05-16",11.6831,11.8729,11.5924,11.8069,2327100.0],["2019-05-17",11.7079,11.9224,11.6831,11.8399,2020200.0],["2019-05-20",11.8481,12.0214,11.7821,11.8564,1654400.0],["2019-05-21",11.9224,11.9389,11.6831,11.9224,2985600.0],["2019-05-22",11.9141,11.9224,11.7161,11.8151,1220900.0],["2019-05-23",11.6831,11.7904,11.5759,11.7161,1753200.0],["2019-05-24",11.8234,11.8234,11.5594,11.7079,1934300.0],["2019-05-28",11.7491,11.7491,11.4769,11.4934,2632600.0],["2019-05-29",11.4521,11.8729,11.3778,11.8564,2518600.0],["2019-05-30",11.8811,12.1534,11.8646,12.0544,2212800.0],["2019-05-31",11.3861,11.7904,11.3613,11.5759,4990200.0],["2019-06-03",11.6501,11.8151,11.5511,11.7739,3938400.0],["2019-06-04",11.8811,12.1452,11.7409,12.0297,2496100.0],["2019-06-05",12.0379,12.2029,11.9306,12.1699,2971200.0],["2019-06-06",12.1699,12.2524,11.9307,11.9554,3196600.0],["2019-06-07",11.9967,12.2029,11.9059,12.1122,1079100.0],["2019-06-10",12.2524,12.5165,12.1617,12.2937,2609300.0],["2019-06-11",12.4174,12.4917,12.3349,12.3927,2544300.0],["2019-06-12",12.3762,12.4092,12.1864,12.2029,1613600.0],["2019-06-13",12.2524,12.3184,12.0792,12.1699,1543100.0],["2019-06-14",12.0627,12.1617,11.9472,11.9554,1058300.0],["2019-06-17",11.9306,12.0297,11.8646,11.8646,938400.0],["2019-06-18",12.0049,12.0874,11.9389,12.0709,1306600.0],["2019-06-19",12.0627,12.3514,12.0379,12.3102,1721800.0],["2019-06-20",12.4917,12.6485,12.4504,12.632,2386000.0],["2019-06-21",12.5247,12.6732,12.2937,12.533,3972200.0],["2019-06-24",12.5082,12.6815,12.467,12.632,2702200.0],["2019-06-25",12.599,12.764,12.4504,12.4752,2587500.0],["2019-06-26",12.5247,12.5907,12.4752,12.4917,1643500.0],["2019-06-27",12.4422,12.4752,12.0709,12.0874,2368100.0],["2019-06-28",12.1287,12.1369,11.7904,12.0132,2656600.0],["2019-07-01",12.1699,12.2442,11.9637,12.2029,2141300.0],["2019-07-02",12.2277,12.2854,12.1864,12.2359,1279500.0],["2019-07-03",12.1947,12.2194,12.0462,12.1617,1007400.0],["2019-07-05",12.1782,12.3927,12.1122,12.3349,931100.0],["2019-07-08",12.3514,12.566,12.3102,12.4669,1926100.0],["2019-07-09",12.4009,12.533,11.9224,12.1039,2789300.0],["2019-07-10",12.1534,12.2359,11.9307,12.1369,1685700.0],["2019-07-11",12.2355,12.3191,12.0433,12.2773,1766500.0],["2019-07-12",12.2773,12.3358,12.1185,12.2188,3460300.0],["2019-07-15",12.2523,12.5448,12.2272,12.5281,2759200.0],["2019-07-16",12.5615,12.5866,12.3358,12.4194,1758700.0],["2019-07-17",12.4946,12.9794,12.4946,12.8624,2635500.0],["2019-07-18",12.8624,12.8874,12.5281,12.6116,3668600.0],["2019-07-19",12.5866,12.6283,12.4361,12.4779,2792100.0],["2019-07-22",12.4779,12.5448,12.2857,12.3693,1947200.0],["2019-07-23",12.3943,12.4445,12.1352,12.1854,3625300.0],["2019-07-24",12.269,12.3275,12.0433,12.0767,3189800.0],["2019-07-25",12.1102,12.1938,11.9012,11.9012,3001300.0],["2019-07-26",12.0266,12.1185,11.7759,11.8427,2327800.0],["2019-07-29",11.7926,12.1854,11.7926,12.1102,1516100.0],["2019-07-30",12.1352,12.1854,11.9932,12.0517,1578700.0],["2019-07-31",12.0182,12.0266,11.6171,11.6923,3883200.0],["2019-08-01",11.7007,11.9096,11.6004,11.6338,2781900.0],["2019-08-02",11.5669,11.5669,11.3663,11.475,2103600.0],["2019-08-05",11.2493,11.2577,10.9401,11.1323,2520300.0],["2019-08-06",11.2243,11.5084,11.1825,11.5084,4044300.0],["2019-08-07",11.3078,11.8093,11.2493,11.7508,5530400.0],["2019-08-08",11.7341,12.0517,11.7257,11.9597,4515700.0],["2019-08-09",11.9848,11.9932,11.6505,11.7842,1783300.0],["2019-08-12",11.6171,11.6338,11.3246,11.3663,1001800.0],["2019-08-13",11.3663,11.5502,11.2661,11.4666,2288500.0],["2019-08-14",11.2493,11.3329,11.007,11.0404,2308300.0],["2019-08-15",11.149,11.149,10.8064,10.915,2484300.0],["2019-08-16",11.0237,11.1741,10.9819,11.1323,1906600.0],["2019-08-19",11.1574,11.2326,10.8064,10.9735,1105900.0],["2019-08-20",11.007,11.1491,10.9234,11.0237,1422600.0],["2019-08-21",11.1156,11.2577,11.0738,11.1908,1384400.0],["2019-08-22",11.2076,11.2661,11.1156,11.1908,1476600.0],["2019-08-23",11.124,11.2661,11.007,11.007,1826900.0],["2019-08-26",11.0404,11.1491,10.9903,11.124,1002800.0],["2019-08-27",11.1658,11.5251,11.1574,11.5001,3826400.0],["2019-08-28",11.3998,11.6756,11.3747,11.5753,3631300.0],["2019-08-29",11.6171,11.9597,11.5335,11.8762,1966200.0],["2019-08-30",11.8427,12.2355,11.8177,12.2188,4158300.0],["2019-09-03",12.0266,12.1185,11.9012,11.9765,2161200.0],["2019-09-04",12.1352,12.2773,12.0684,12.1938,2727000.0],["2019-09-05",12.3609,12.4445,12.0517,12.1185,1681700.0],["2019-09-06",12.1938,12.3191,11.8762,12.1436,1499400.0],["2019-09-09",12.2272,12.3358,12.0935,12.1436,1740700.0],["2019-09-10",12.0851,12.1603,11.9012,12.0517,1329000.0],["2019-09-11",12.1603,12.1603,11.9848,12.1352,882900.0],["2019-09-12",12.1603,12.2355,12.0851,12.1102,1329100.0],["2019-09-13",12.2272,12.3191,12.06,12.3024,1277500.0],["2019-09-16",12.2272,12.3693,12.0851,12.177,619600.0],["2019-09-17",12.0851,12.6534,12.035,12.6283,2113400.0],["2019-09-18",12.5615,12.6033,12.3525,12.5364,1394500.0],["2019-09-19",12.5364,12.6868,12.4528,12.62,1376400.0],["2019-09-20",12.6367,12.7286,12.5615,12.6701,3030800.0],["2019-09-23",12.6116,12.737,12.503,12.5113,1720600.0],["2019-09-24",12.5531,12.6033,12.269,12.2857,1290700.0],["2019-09-25",12.1352,12.3943,12.1018,12.3776,2149600.0],["2019-09-26",12.3943,12.4696,12.2857,12.386,1544200.0],["2019-09-27",12.3943,12.4361,12.2439,12.2523,1515300.0],["2019-09-30",12.294,12.4946,12.2523,12.4194,2090900.0],["2019-10-01",12.3275,12.4612,12.269,12.4194,1752600.0],["2019-10-02",12.4278,12.4278,12.1102,12.1603,1289300.0],["2019-10-03",12.2523,12.269,12.0684,12.269,1134000.0],["2019-10-04",12.2857,12.7454,12.2857,12.7286,2002900.0],["2019-10-07",12.6618,12.7788,12.4946,12.4946,1359500.0],["2019-10-08",12.5364,12.5698,12.3358,12.3525,2569800.0],["2019-10-09",12.5113,12.5113,12.3693,12.4528,2042200.0],["2019-10-10",12.4612,12.8373,12.4445,12.7119,6050900.0],["2019-10-11",12.8456,12.9627,12.7788,12.8624,2767300.0],["2019-10-14",12.8373,12.8958,12.7454,12.7454,2742500.0],["2019-10-15",12.7454,12.8206,12.6283,12.6701,4928100.0],["2019-10-16",12.6367,13.3053,12.6367,13.1549,7088100.0],["2019-10-17",13.3053,13.3722,13.1967,13.297,8295600.0],["2019-10-18",13.2802,13.439,13.2719,13.3722,2741000.0],["2019-10-21",13.3555,13.5978,13.3304,13.5644,2760500.0],["2019-10-22",13.5811,13.7483,13.4056,13.4808,3174200.0],["2019-10-23",13.4307,13.6145,13.3722,13.5895,1856100.0],["2019-10-24",13.6313,13.7148,13.6313,13.6563,2953800.0],["2019-10-25",13.6647,13.7316,13.556,13.5978,1718400.0],["2019-10-28",13.6062,13.7065,13.556,13.6313,2381600.0],["2019-10-29",13.5477,13.6814,13.439,13.4892,2777300.0],["2019-10-30",13.414,13.5226,13.3722,13.4892,1615100.0],["2019-10-31",13.414,13.4892,13.1883,13.2134,2621500.0],["2019-11-01",13.3053,13.4725,13.2301,13.4641,2283900.0],["2019-11-04",13.5143,13.7232,13.5059,13.5393,1242100.0],["2019-11-05",13.4725,13.5143,13.1632,13.3137,3203000.0],["2019-11-06",13.2385,13.4307,13.1716,13.3805,2005600.0],["2019-11-07",13.4972,13.607,13.4296,13.4972,1509500.0],["2019-11-08",13.4211,13.4972,13.3957,13.438,1055000.0],["2019-11-11",13.4042,13.5563,13.3704,13.5225,1815200.0],["2019-11-12",13.4972,13.4972,13.2352,13.2521,2795000.0],["2019-11-13",13.1337,13.2436,13.0999,13.1845,1637600.0],["2019-11-14",13.1337,13.3112,13.083,13.3112,1603600.0],["2019-11-15",13.4042,13.4634,13.345,13.4042,1334900.0],["2019-11-18",13.4211,13.4211,13.1929,13.1929,1266200.0],["2019-11-19",13.2605,13.269,13.0408,13.1337,2319300.0],["2019-11-20",13.083,13.2774,13.0492,13.2014,1054300.0],["2019-11-21",13.2859,13.2859,13.0915,13.2183,1567700.0],["2019-11-22",13.2436,13.3281,13.2014,13.2521,1985900.0],["2019-11-25",13.2183,13.2859,13.176,13.2352,2024100.0],["2019-11-26",13.0239,13.1591,12.914,13.0577,4570300.0],["2019-11-27",13.0154,13.0577,12.914,13.0154,1807000.0],["2019-11-29",13.007,13.007,12.8548,12.9225,1026500.0],["2019-12-02",12.8802,12.9225,12.6605,12.6689,2516900.0],["2019-12-03",12.5928,12.652,12.5337,12.5759,1829700.0],["2019-12-04",12.6182,12.6943,12.5844,12.6774,3239600.0],["2019-12-05",12.6774,12.8379,12.6689,12.8041,1968500.0],["2019-12-06",12.7788,12.8464,12.6351,12.7281,1240000.0],["2019-12-09",12.7281,12.8464,12.6605,12.6689,1735000.0],["2019-12-10",12.6774,12.8295,12.6351,12.7957,3453100.0],["2019-12-11",12.821,13.0408,12.7703,12.9901,4841500.0],["2019-12-12",12.9901,13.176,12.9647,13.0746,2206600.0],["2019-12-13",13.1337,13.3619,13.1084,13.3028,1622000.0],["2019-12-16",13.3535,13.4126,13.2267,13.2436,2005800.0],["2019-12-17",13.2774,13.2859,13.0239,13.1337,1540700.0],["2019-12-18",13.1337,13.5901,13.1337,13.5732,5482200.0],["2019-12-19",13.5901,13.607,13.4634,13.5394,2179100.0],["2019-12-20",13.607,13.6916,13.5225,13.5817,2565300.0],["2019-12-23",13.5732,13.6239,13.5056,13.5732,1323900.0],["2019-12-24",13.5732,13.607,13.5141,13.5394,529600.0],["2019-12-26",13.5986,13.7085,13.5732,13.6662,897900.0],["2019-12-27",13.6746,13.8521,13.6746,13.7845,737200.0],["2019-12-30",13.7676,13.8014,13.5056,13.5817,1931100.0],["2019-12-31",13.5479,13.6324,13.4887,13.5225,1052700.0],["2020-01-02",13.5817,13.7423,13.5563,13.7423,1454800.0],["2020-01-03",13.5732,13.8014,13.5225,13.7254,1362900.0],["2020-01-06",13.7,13.8183,13.6239,13.6577,1288100.0],["2020-01-07",13.7169,13.7254,13.4465,13.4549,1443700.0],["2020-01-08",13.4634,13.5141,13.3535,13.4042,1502100.0],["2020-01-09",13.4634,13.5056,13.3197,13.4211,1586000.0],["2020-01-10",13.4803,13.6155,13.4211,13.5394,1709300.0],["2020-01-13",13.5141,13.5648,13.3788,13.5056,1178500.0],["2020-01-14",13.4887,13.5394,13.2605,13.3619,1835300.0],["2020-01-15",13.345,13.4634,13.2943,13.3112,2093100.0],["2020-01-16",13.3704,13.7592,13.3704,13.7507,3210100.0],["2020-01-17",13.7423,14.0043,13.7254,13.9705,1807000.0],["2020-01-21",13.9705,14.0719,13.9535,13.9874,2930300.0],["2020-01-22",14.0803,14.131,13.962,14.0043,1700100.0],["2020-01-23",13.9535,14.1141,13.8859,14.0803,4121100.0],["2020-01-24",14.0719,14.1226,14.0296,14.0972,4093900.0],["2020-01-27",13.8437,13.9197,13.5648,13.6831,5451500.0],["2020-01-28",13.7592,14.2325,13.7507,14.224,3809200.0],["2020-01-29",14.224,14.6466,14.1817,14.5874,9230400.0],["2020-01-30",14.4184,14.5705,14.3677,14.4691,6341700.0],["2020-01-31",14.4691,14.4691,14.0634,14.0972,5939500.0],["2020-02-03",14.1733,14.3677,14.1733,14.3339,2469800.0],["2020-02-04",14.3677,14.5705,14.224,14.5114,5241800.0],["2020-02-05",14.655,14.7226,14.4606,14.5198,4471600.0],["2020-02-06",14.5959,14.5959,14.2155,14.2578,2097700.0],["2020-02-07",14.224,14.2663,14.0296,14.1226,1960300.0],["2020-02-10",14.0296,14.1226,13.9028,13.9282,1891800.0],["2020-02-11",14.0127,14.4184,13.9789,14.317,2720000.0],["2020-02-12",14.4522,15.2128,14.3846,15.1452,6608100.0],["2020-02-13",15.0523,15.1706,14.9762,15.1199,3028800.0],["2020-02-14",15.2128,15.2382,15.1199,15.1959,1666200.0],["2020-02-18",15.0523,15.2382,14.9931,15.0776,2191700.0],["2020-02-19",15.1621,15.2466,15.0523,15.2128,1978800.0],["2020-02-20",15.1621,15.1621,14.8325,14.8748,3158700.0],["2020-02-21",14.8072,14.9931,14.7057,14.8579,2683600.0],["2020-02-24",14.3761,14.4944,14.0634,14.1648,3120700.0],["2020-02-25",14.3001,14.3001,13.8099,13.8099,2507200.0],["2020-02-26",13.8014,14.1564,13.7338,13.9028,4009900.0],["2020-02-27",13.6239,13.9451,13.4295,13.4465,4118500.0],["2020-02-28",13.0999,13.4634,12.6182,13.4211,6475500.0],["2020-03-02",13.438,13.9958,13.3788,13.9958,3686700.0],["2020-03-03",13.9282,14.3423,13.8268,14.1479,9130700.0],["2020-03-04",14.3761,14.6381,14.3339,14.6128,2756200.0],["2020-03-05",14.2494,14.2916,13.7254,13.8944,2746900.0],["2020-03-06",13.4887,13.7085,13.2943,13.4887,4050200.0],["2020-03-09",12.2717,12.4576,11.7223,11.7392,3291800.0],["2020-03-10",12.0266,12.5252,11.9674,12.3647,3036900.0],["2020-03-11",11.9674,12.3308,11.8576,12.1703,4330200.0],["2020-03-12",11.3589,11.4096,10.4546,10.9448,5448700.0],["2020-03-13",11.4857,11.5702,11.1054,11.511,4139500.0],["2020-03-16",10.3025,10.5983,9.8545,9.9898,2932300.0],["2020-03-17",10.1841,11.4012,10.0236,11.2237,3172700.0],["2020-03-18",10.4969,11.6885,10.1419,10.9448,5557600.0],["2020-03-19",10.5476,10.9025,10.2687,10.6912,4343200.0],["2020-03-20",10.5729,10.818,10.1841,10.201,3341500.0],["2020-03-23",10.1419,10.6152,9.3559,9.694,5221500.0],["2020-03-24",10.0236,10.2095,9.8292,10.0743,4696200.0],["2020-03-25",10.2095,11.0124,10.0827,10.6152,3968100.0],["2020-03-26",10.5898,11.2237,10.5898,11.0209,4615400.0],["2020-03-27",10.6828,10.8434,10.201,10.294,3734200.0],["2020-03-30",10.4039,10.463,9.8292,10.0658,4459000.0],["2020-03-31",10.1334,10.3278,9.9052,9.956,6167000.0],["2020-04-01",9.6263,9.7362,9.3221,9.5249,5555600.0],["2020-04-02",9.5503,9.863,9.4742,9.5841,4598000.0],["2020-04-03",9.4742,9.5841,9.0347,9.1446,2821000.0],["2020-04-06",9.3559,9.694,9.2883,9.6601,2886000.0],["2020-04-07",9.7616,10.1841,9.7616,9.9306,3504800.0],["2020-04-08",10.0236,10.1081,9.7278,9.7954,4300500.0],["2020-04-09",9.8123,9.956,9.6094,9.7109,4622900.0],["2020-04-13",9.7362,9.77,9.508,9.5503,5588100.0],["2020-04-14",9.7447,9.77,9.5165,9.5249,5436400.0],["2020-04-15",9.3812,9.3812,8.984,9.0094,6917700.0],["2020-04-16",9.0939,9.1362,8.553,8.9333,7528400.0],["2020-04-17",9.3981,9.508,9.1869,9.4235,5570200.0],["2020-04-20",9.2376,9.3643,9.1277,9.2291,5057100.0],["2020-04-21",9.2207,9.2207,8.8742,9.0939,9075500.0],["2020-04-22",9.2376,9.3136,8.9587,9.2207,6877700.0],["2020-04-23",9.2798,9.3221,9.1108,9.1784,7791300.0],["2020-04-24",9.1869,9.2883,9.077,9.2122,7533700.0],["2020-04-27",9.3052,9.4151,9.1277,9.3305,3665200.0],["2020-04-28",9.5672,9.6601,9.2798,9.5925,7996100.0],["2020-04-29",9.7954,10.387,9.7193,10.294,5835000.0],["2020-04-30",10.2264,10.4039,9.9813,10.1757,5046800.0],["2020-05-01",10.0236,10.125,9.8545,10.0658,4528300.0],["2020-05-04",10.0151,10.3278,9.9306,10.3194,4104100.0],["2020-05-05",10.3109,10.6152,10.3109,10.387,3528400.0],["2020-05-06",10.3532,10.4715,10.1419,10.294,3088100.0],["2020-05-07",10.3954,10.5138,10.201,10.2349,3337600.0],["2020-05-08",10.3616,10.8941,10.3616,10.7758,3225900.0],["2020-05-11",10.6828,10.8518,10.6405,10.725,2561900.0],["2020-05-12",10.818,10.9363,10.649,10.6659,3009000.0],["2020-05-13",10.649,10.725,10.4208,10.5222,2668900.0],["2020-05-14",10.3447,10.649,10.2264,10.6067,3465800.0],["2020-05-15",10.5391,10.6743,10.3194,10.3278,2570100.0],["2020-05-18",10.649,11.0462,10.6236,10.9786,2736200.0],["2020-05-19",11.0378,11.0547,10.4292,10.4546,2938400.0],["2020-05-20",10.6067,10.9701,10.4884,10.911,4161900.0],["2020-05-21",10.9955,11.08,10.7081,10.742,1798600.0],["2020-05-22",10.6743,10.9194,10.556,10.818,2085100.0],["2020-05-26",11.0716,11.4265,11.0716,11.3167,2758600.0],["2020-05-27",11.5533,11.5533,11.2237,11.4941,2095400.0],["2020-05-28",11.5364,11.6125,11.3082,11.3927,1962200.0],["2020-05-29",11.3674,11.4012,10.9617,11.2068,3889700.0],["2020-06-01",11.2659,11.6801,11.2659,11.5533,2185200.0],["2020-06-02",11.7815,12.0012,11.5871,11.7139,3478700.0],["2020-06-03",11.8829,12.1196,11.6716,11.7899,2290100.0],["2020-06-04",11.9167,11.9167,11.5533,11.7308,2247200.0],["2020-06-05",12.0604,12.3477,11.9759,12.2548,1879100.0],["2020-06-08",12.4069,12.483,12.128,12.4323,2150000.0],["2020-06-09",12.128,12.3478,12.0181,12.128,4049100.0],["2020-06-10",12.0858,12.1787,11.8998,12.0012,3557800.0],["2020-06-11",11.6209,11.6463,10.9279,10.987,2787000.0],["2020-06-12",11.3082,11.7392,11.2068,11.6801,3619300.0],["2020-06-15",11.3251,11.6716,11.2744,11.6125,2047800.0],["2020-06-16",12.0266,12.0266,11.435,11.5279,2748700.0],["2020-06-17",11.575,11.6093,11.1983,11.3096,3221500.0],["2020-06-18",11.1384,11.2583,11.0357,11.0699,3415900.0],["2020-06-19",11.3096,11.6007,11.2326,11.4552,4656900.0],["2020-06-22",11.4209,11.6007,11.3781,11.498,1725200.0],["2020-06-23",11.635,11.6949,11.4381,11.4552,1538700.0],["2020-06-24",11.3353,11.4038,11.2155,11.224,1491800.0],["2020-06-25",11.2155,11.2411,11.0442,11.1812,1305700.0],["2020-06-26",11.0271,11.0614,10.7617,10.8045,2070100.0],["2020-06-29",10.8987,11.01,10.7703,10.9929,1781000.0],["2020-06-30",10.9843,11.0014,10.8131,10.8644,2150600.0],["2020-07-01",10.9329,11.1555,10.8987,10.9244,1756400.0],["2020-07-02",11.0699,11.3867,11.0699,11.1726,2207300.0],["2020-07-06",11.4637,11.5065,11.361,11.5065,2316400.0],["2020-07-07",11.3268,11.4209,10.9501,10.9672,2700200.0],["2020-07-08",11.0271,11.0614,10.7788,10.9244,2606100.0],["2020-07-09",10.9757,10.9757,10.5134,10.5305,2443200.0],["2020-07-10",10.4792,10.6333,10.4706,10.6247,2391300.0],["2020-07-13",10.6932,10.8216,10.4792,10.4877,2652100.0],["2020-07-14",10.4107,10.6761,10.2566,10.5305,4123000.0],["2020-07-15",10.7703,11.3011,10.7703,11.2583,4706800.0],["2020-07-16",11.224,11.3011,11.0956,11.1983,2389100.0],["2020-07-17",11.224,11.224,10.8302,10.9244,1368800.0],["2020-07-20",11.0014,11.3268,10.9586,11.3096,4037800.0],["2020-07-21",11.4552,11.6692,11.4209,11.6264,5070600.0],["2020-07-22",11.6435,11.7206,11.575,11.7035,3063700.0],["2020-07-23",11.6521,11.6521,11.5408,11.5408,5983400.0],["2020-07-24",11.5151,11.5322,11.2497,11.2583,2776700.0],["2020-07-27",11.3096,11.4038,11.2069,11.3696,1610300.0],["2020-07-28",11.3439,11.4038,11.2497,11.3096,1822800.0],["2020-07-29",11.3524,11.3524,11.1812,11.2069,2482000.0],["2020-07-30",11.0442,11.1298,10.9329,11.0185,1650800.0],["2020-07-31",10.9415,10.9929,10.7103,10.8216,2102900.0],["2020-08-03",10.8216,10.873,10.6504,10.7703,1386200.0],["2020-08-04",10.7703,10.8131,10.6076,10.6333,2987200.0],["2020-08-05",10.7959,11.0014,10.7189,10.736,1699400.0],["2020-08-06",10.6675,10.9072,10.6675,10.8987,1307000.0],["2020-08-07",10.8473,10.9244,10.7018,10.873,1241700.0],["2020-08-10",10.9329,10.9929,10.7189,10.7874,1456400.0],["2020-08-11",10.9158,11.1384,10.8901,11.01,3135900.0],["2020-08-12",11.1213,11.3096,11.1213,11.1555,2413000.0],["2020-08-13",11.1042,11.1983,11.0185,11.0699,1530600.0],["2020-08-14",11.0185,11.2155,10.9244,11.147,1381100.0],["2020-08-17",11.2155,11.2411,11.0271,11.1213,1180200.0],["2020-08-18",11.1812,11.2326,11.0271,11.0613,1305900.0],["2020-08-19",11.0185,11.1726,10.9929,11.0014,1590700.0],["2020-08-20",10.8987,10.8987,10.7703,10.8473,3083400.0],["2020-08-21",10.8302,10.8901,10.7874,10.8559,2281700.0],["2020-08-24",10.9415,10.9929,10.7959,10.8216,1569700.0],["2020-08-25",10.8388,10.8559,10.7018,10.7446,1812300.0],["2020-08-26",10.7446,10.7446,10.4963,10.6932,1828700.0],["2020-08-27",10.7018,10.736,10.462,10.4877,1704500.0],["2020-08-28",10.5648,10.9843,10.5305,10.8987,4184100.0],["2020-08-31",10.8388,10.873,10.3679,10.4192,2505200.0],["2020-09-01",10.4192,10.5562,10.3422,10.5477,3410000.0],["2020-09-02",10.5391,10.599,10.4021,10.5049,2780100.0],["2020-09-03",10.5134,10.5477,10.3422,10.3679,2794400.0],["2020-09-04",10.4278,10.5305,10.2566,10.4278,2677500.0],["2020-09-08",10.2823,10.3679,10.2052,10.2651,2078500.0],["2020-09-09",10.3764,10.6162,10.3336,10.5905,3040800.0],["2020-09-10",10.659,10.6761,10.4278,10.5477,3185200.0],["2020-09-11",10.6418,10.7703,10.5562,10.7275,5059100.0],["2020-09-14",11.1042,11.5836,11.0528,11.5579,5433000.0],["2020-09-15",11.6778,11.6863,11.1898,11.2497,4291500.0],["2020-09-16",11.2583,11.2925,11.147,11.1555,2237200.0],["2020-09-17",11.0185,11.1555,10.8644,10.9929,3646500.0],["2020-09-18",11.01,11.01,10.7189,10.7446,6149400.0],["2020-09-21",10.5305,10.5305,10.2737,10.4535,2236900.0],["2020-09-22",10.4449,10.4963,10.2908,10.3679,1534400.0],["2020-09-23",10.3165,10.3165,10.0083,10.0254,2103100.0],["2020-09-24",9.9484,10.4278,9.9227,10.3508,3882800.0],["2020-09-25",10.248,10.4192,10.1196,10.3593,3317200.0],["2020-09-28",10.599,10.6247,10.3079,10.4963,1971500.0],["2020-09-29",10.4192,10.5648,10.4192,10.5134,2363500.0],["2020-09-30",10.6162,10.8987,10.5819,10.6932,4222200.0],["2020-10-01",10.7959,10.7959,10.4535,10.4792,1842100.0],["2020-10-02",10.3079,10.659,10.2309,10.5648,1908200.0],["2020-10-05",10.7103,10.8473,10.6675,10.6846,3019600.0],["2020-10-06",10.7189,10.7959,10.5134,10.599,2012500.0],["2020-10-07",10.7446,10.7959,10.6418,10.736,1325300.0],["2020-10-08",10.7703,11.087,10.7189,11.0357,1587200.0],["2020-10-09",11.087,11.3096,10.9586,11.1042,2355900.0],["2020-10-12",11.1298,11.2069,10.9586,10.9672,1548300.0],["2020-10-13",10.8987,11.1213,10.8388,11.0528,1801800.0],["2020-10-14",11.0014,11.1298,10.9757,11.0699,1574100.0],["2020-10-15",10.9244,11.0357,10.7874,10.9329,2802000.0],["2020-10-16",11.0014,11.0785,10.873,10.9072,2193600.0],["2020-10-19",10.9757,11.01,10.6846,10.6846,2882600.0],["2020-10-20",10.7018,11.3182,10.6761,11.2668,4218800.0],["2020-10-21",11.3952,11.7548,11.3867,11.3952,4166400.0],["2020-10-22",11.438,11.4809,11.1983,11.2668,1952000.0],["2020-10-23",11.3423,11.4031,11.1774,11.1774,1926800.0],["2020-10-26",11.082,11.1167,10.7869,10.9431,2230200.0],["2020-10-27",10.865,10.9171,10.7088,10.7522,1409500.0],["2020-10-28",10.5092,10.5873,10.3183,10.4832,2156700.0],["2020-10-29",10.4051,10.4311,10.2142,10.2402,1844500.0],["2020-10-30",10.1795,10.3617,10.1621,10.3443,2828900.0],["2020-11-02",10.4485,10.4832,10.2142,10.3443,802100.0],["2020-11-03",10.4485,10.6134,10.4398,10.5613,1364100.0],["2020-11-04",10.6307,10.8216,10.5005,10.5005,1993300.0],["2020-11-05",10.6828,11.1774,10.6828,11.1601,3670600.0],["2020-11-06",11.082,11.6027,11.082,11.568,5131900.0],["2020-11-09",12.0279,12.2448,11.837,11.9411,6173900.0],["2020-11-10",11.9671,12.2362,11.837,12.2015,3602300.0],["2020-11-11",12.132,12.2535,11.8717,11.9758,1762900.0],["2020-11-12",11.8457,12.0279,11.7936,11.863,1323300.0],["2020-11-13",11.9151,12.0973,11.7328,12.0973,1641200.0],["2020-11-16",12.3316,12.4271,12.1754,12.2622,1053200.0],["2020-11-17",12.1407,12.6267,12.0626,12.5746,4119300.0],["2020-11-18",12.5833,12.6701,12.2969,12.3924,1531400.0],["2020-11-19",12.3577,12.4618,12.0886,12.2709,2221600.0],["2020-11-20",12.2275,12.349,12.1234,12.2101,1659900.0],["2020-11-23",12.2882,12.3143,12.1494,12.2796,886000.0],["2020-11-24",12.3924,12.644,12.3577,12.4878,2435000.0],["2020-11-25",12.4792,12.6527,12.349,12.6093,3094000.0],["2020-11-27",12.618,12.7829,12.6007,12.7655,758000.0],["2020-11-30",12.6961,13.0085,12.5139,12.9217,4093700.0],["2020-12-01",12.9912,13.0346,12.7829,12.7829,4899900.0],["2020-12-02",12.8089,12.9304,12.7221,12.8002,3735800.0],["2020-12-03",12.9044,12.9044,12.6007,12.6614,3892600.0],["2020-12-04",12.7569,13.0432,12.7395,12.7655,3278400.0],["2020-12-07",12.8263,12.861,12.4965,12.5659,2776300.0],["2020-12-08",12.5139,12.7308,12.3577,12.375,4997700.0],["2020-12-09",12.4444,12.4531,12.106,12.132,2209600.0],["2020-12-10",12.0192,12.3663,12.0019,12.1494,2409900.0],["2020-12-11",12.1234,12.4011,12.0626,12.1754,3110500.0],["2020-12-14",12.2362,12.3143,12.0886,12.1841,1802200.0],["2020-12-15",12.1928,12.4618,12.0539,12.4184,3057700.0],["2020-12-16",12.4878,12.5833,12.3143,12.5225,2359000.0],["2020-12-17",12.5573,12.6788,12.3837,12.3924,1887300.0],["2020-12-18",12.3924,12.5052,12.1234,12.3143,2537900.0],["2020-12-21",12.0105,12.3056,11.8717,12.2101,1993400.0],["2020-12-22",12.2449,12.2449,11.9758,12.0192,1846700.0],["2020-12-23",12.0886,12.4271,12.0713,12.2709,2107700.0],["2020-12-24",12.2969,12.4097,12.2969,12.3837,509100.0],["2020-12-28",12.4705,12.4705,12.323,12.4444,1013600.0],["2020-12-29",12.5573,12.7829,12.4618,12.6961,1496100.0],["2020-12-30",12.7655,12.861,12.618,12.7829,1366700.0],["2020-12-31",12.7829,12.8002,12.592,12.618,1136800.0],["2021-01-04",12.7308,12.9738,12.7308,12.8002,1532200.0],["2021-01-05",12.8263,12.9565,12.644,12.9131,1136400.0],["2021-01-06",12.9391,13.2255,12.9391,13.0779,2123600.0],["2021-01-07",13.1213,13.1213,12.835,12.887,3765100.0],["2021-01-08",12.9391,13.1127,12.9131,12.9825,3900300.0],["2021-01-11",12.8523,13.0779,12.7221,13.0172,2618400.0],["2021-01-12",13.0346,13.1474,12.7135,12.7135,4111200.0],["2021-01-13",12.7742,12.7742,12.5486,12.5486,3232200.0],["2021-01-14",12.5833,12.592,12.4271,12.5052,5461800.0],["2021-01-15",12.375,12.618,12.3663,12.4878,3733300.0],["2021-01-19",12.6007,12.6614,12.2362,12.375,10488800.0],["2021-01-20",12.5225,12.5225,12.2969,12.3403,3748600.0],["2021-01-21",12.323,12.4531,12.1494,12.3056,2776700.0],["2021-01-22",12.2362,12.4444,12.1407,12.3924,2212500.0],["2021-01-25",12.3577,12.5833,12.0626,12.5312,2804800.0],["2021-01-26",12.4878,12.5225,12.1841,12.4705,4591700.0],["2021-01-27",12.375,12.375,12.0453,12.1147,2556600.0],["2021-01-28",12.1494,12.1928,12.0019,12.0192,5672100.0],["2021-01-29",11.9585,12.0626,11.4638,11.4638,3972400.0],["2021-02-01",11.5766,11.6461,11.4117,11.5332,6745000.0],["2021-02-02",11.6808,11.9151,11.6721,11.7155,7499900.0],["2021-02-03",11.7502,11.8543,11.62,11.6374,4288100.0],["2021-02-04",11.6634,11.8457,11.5332,11.8196,6626900.0],["2021-02-05",11.8196,12.0019,11.7328,11.7328,1961200.0],["2021-02-08",11.8023,11.8717,11.594,11.7242,4013600.0],["2021-02-09",11.7849,12.0453,11.7502,11.8804,5627600.0],["2021-02-10",12.0453,12.3403,11.863,11.889,4288600.0],["2021-02-11",11.8804,11.9932,11.6894,11.7415,2839700.0],["2021-02-12",11.6547,12.0366,11.6287,11.9932,3933600.0],["2021-02-16",12.08,12.0886,11.8196,11.9671,2112700.0],["2021-02-17",11.889,11.9671,11.7242,11.889,2389300.0],["2021-02-18",11.8023,11.8543,11.6374,11.7068,4789000.0],["2021-02-19",11.7242,11.7589,11.5246,11.5419,2319700.0],["2021-02-22",11.4117,11.5593,11.2816,11.351,2981500.0],["2021-02-23",11.3857,11.4899,11.2989,11.3944,1994200.0],["2021-02-24",11.3597,11.4551,11.2816,11.3423,3431900.0],["2021-02-25",11.3336,11.3423,11.1167,11.1601,4813700.0],["2021-02-26",11.1167,11.2035,11.0212,11.0212,4651000.0],["2021-03-01",11.1514,11.3336,11.0993,11.1948,4455900.0],["2021-03-02",11.2122,11.4204,11.1254,11.325,3238200.0],["2021-03-03",11.325,11.3857,11.2208,11.3597,2939400.0],["2021-03-04",11.4465,11.6027,11.2903,11.3336,4424400.0],["2021-03-05",11.3857,11.4204,11.2816,11.3944,3754100.0],["2021-03-08",11.3857,11.3944,11.1774,11.1861,2200400.0],["2021-03-09",11.2295,11.377,11.1861,11.3076,2692600.0],["2021-03-10",11.4031,11.5593,11.351,11.5506,1633400.0],["2021-03-11",11.5853,11.8543,11.4899,11.7415,1806600.0],["2021-03-12",11.6808,11.8457,11.6027,11.8283,1623400.0],["2021-03-15",11.8023,11.9932,11.7328,11.8457,1614000.0],["2021-03-16",11.8457,12.0192,11.8109,12.0105,1986800.0],["2021-03-17",12.0192,12.0626,11.837,12.0453,2144200.0],["2021-03-18",11.9758,12.0973,11.9238,11.9498,1583800.0],["2021-03-19",11.9671,12.1147,11.9238,12.0366,3082600.0],["2021-03-22",11.9758,12.132,11.8804,11.9498,1927400.0],["2021-03-23",11.9671,12.1581,11.7242,11.7502,3576500.0],["2021-03-24",11.8283,11.9151,11.6027,11.62,2446200.0],["2021-03-25",11.5853,11.8457,11.5853,11.8196,1917300.0],["2021-03-26",11.9238,12.0105,11.7502,11.8283,2488800.0],["2021-03-29",11.7155,12.0105,11.6721,11.9411,1937100.0],["2021-03-30",11.889,12.0192,11.7936,11.9671,1465300.0],["2021-03-31",11.9411,11.9845,11.7849,11.7849,2363400.0],["2021-04-01",11.8543,11.9151,11.7762,11.8804,1279700.0],["2021-04-05",11.9064,12.2622,11.9064,12.1234,1719600.0],["2021-04-06",12.0886,12.1407,12.0453,12.1147,2038900.0],["2021-04-07",12.1667,12.1667,11.9932,12.0713,1779000.0],["2021-04-08",12.0713,12.5052,12.0713,12.3837,3390800.0],["2021-04-09",12.3143,12.323,12.0886,12.106,2057200.0],["2021-04-12",12.0973,12.2709,12.0886,12.1234,1256100.0],["2021-04-13",12.0539,12.2015,12.0192,12.1841,1233800.0],["2021-04-14",12.2101,12.2535,12.1147,12.2015,1447300.0],["2021-04-15",12.2709,12.4618,12.2362,12.375,2433200.0],["2021-04-16",12.4011,12.592,12.323,12.592,1575700.0],["2021-04-19",12.5746,12.6354,12.4965,12.5052,994300.0],["2021-04-20",12.4444,12.6354,12.3924,12.5746,1411500.0],["2021-04-21",12.6007,12.6701,12.5399,12.644,1107300.0],["2021-04-22",12.6267,12.8436,12.6007,12.6267,2926800.0],["2021-04-23",12.6093,12.8436,12.5746,12.6788,2336900.0],["2021-04-26",12.7221,12.7655,12.6093,12.6961,1726000.0],["2021-04-27",12.7395,12.7916,12.5833,12.6093,1924000.0],["2021-04-28",12.5399,12.6093,12.323,12.4358,2796700.0],["2021-04-29",12.3316,12.592,12.3056,12.4097,3701600.0],["2021-04-30",12.3837,12.4271,12.0886,12.0973,2768300.0],["2021-05-03",12.1407,12.2535,12.0713,12.1407,2123900.0],["2021-05-04",12.1234,12.132,11.9324,12.0192,2655400.0],["2021-05-05",12.0886,12.1581,12.0366,12.0886,1544800.0],["2021-05-06",12.106,12.4878,12.0539,12.4531,3626100.0],["2021-05-07",12.4531,12.9651,12.4184,12.8523,5664200.0],["2021-05-10",12.8436,13.0346,12.7829,12.8784,2311500.0],["2021-05-11",12.7742,12.9738,12.7308,12.9391,1904300.0],["2021-05-12",12.8784,12.9565,12.6874,12.6874,4605900.0],["2021-05-13",12.6788,12.9651,12.6788,12.887,1311000.0],["2021-05-14",12.9912,13.078,12.8176,12.8436,1669000.0],["2021-05-17",12.8176,13.0259,12.8176,12.9825,1227400.0],["2021-05-18",12.9912,13.104,12.9738,13.0259,1359900.0],["2021-05-19",12.9738,13.0259,12.7482,12.8957,1204800.0],["2021-05-20",12.8784,13.2775,12.8784,13.13,1376200.0],["2021-05-21",13.1561,13.1994,12.9651,13.0346,1393100.0],["2021-05-24",13.1213,13.1908,13.0693,13.1561,693400.0],["2021-05-25",13.1908,13.1908,13.0085,13.0432,1478000.0],["2021-05-26",13.0172,13.1734,12.9998,13.1647,1421900.0],["2021-05-27",13.1387,13.3209,13.0779,13.2949,2277100.0],["2021-05-28",13.2862,13.4511,13.2342,13.3383,2142300.0],["2021-06-01",13.4424,13.5292,13.2168,13.2689,3073800.0],["2021-06-02",13.2428,13.3556,13.2168,13.3296,2299200.0],["2021-06-03",13.2168,13.2775,13.0606,13.2168,1604500.0],["2021-06-04",13.2689,13.4685,13.2689,13.3817,1286200.0],["2021-06-07",13.4077,14.0325,13.4077,13.9197,2541100.0],["2021-06-08",13.9111,13.9631,13.5986,13.7375,1775300.0],["2021-06-09",13.7722,13.8677,13.6507,13.7462,1758200.0],["2021-06-10",13.7809,14.102,13.7548,14.0933,2985400.0],["2021-06-11",14.1193,14.2582,14.0412,14.2148,2985900.0],["2021-06-14",14.2148,14.2235,13.9892,14.0759,1968600.0],["2021-06-15",14.0846,14.0933,13.6941,13.7896,2423000.0],["2021-06-16",13.7548,13.7548,13.2689,13.3817,3412100.0],["2021-06-17",13.3036,13.4771,13.2775,13.3817,1123800.0],["2021-06-18",13.3036,13.3383,13.1561,13.2862,3767100.0],["2021-06-21",13.373,13.399,13.2949,13.373,1284400.0],["2021-06-22",13.3643,13.373,13.2342,13.3123,1093100.0],["2021-06-23",13.3123,13.4164,13.1734,13.1821,1322300.0],["2021-06-24",13.1647,13.4598,13.1647,13.3643,1600100.0],["2021-06-25",13.3383,13.4251,13.2428,13.2602,1157300.0],["2021-06-28",13.2689,13.347,13.1821,13.2775,1335200.0],["2021-06-29",13.2949,13.347,13.2081,13.2775,1873200.0],["2021-06-30",13.2689,13.2775,12.9998,13.0172,1325700.0],["2021-07-01",13.0259,13.0259,12.835,12.8436,2971700.0],["2021-07-02",12.835,13.0085,12.835,12.9651,797100.0],["2021-07-06",12.8784,13.0519,12.8002,12.9217,2525000.0],["2021-07-07",12.9565,12.9998,12.6874,12.7742,2896300.0],["2021-07-08",12.6267,12.7655,12.592,12.7048,1738100.0],["2021-07-09",12.7655,12.8957,12.7221,12.835,2032300.0],["2021-07-12",12.8263,13.0259,12.8176,12.9651,2147000.0],["2021-07-13",13.0085,13.0085,12.9044,12.9738,1590800.0],["2021-07-14",13.1647,13.9892,13.0172,13.7982,6516900.0],["2021-07-15",13.8598,14.1674,13.7191,13.9037,3453000.0],["2021-07-16",13.9652,14.1586,13.9037,14.0619,2316700.0],["2021-07-19",13.9125,13.9476,13.5522,13.6928,2736800.0],["2021-07-20",13.6928,13.807,13.6225,13.7016,1602700.0],["2021-07-21",13.7543,13.8422,13.684,13.7543,1620900.0],["2021-07-22",13.7455,13.9213,13.6752,13.8334,2408200.0],["2021-07-23",13.8598,13.9125,13.7455,13.8246,1447200.0],["2021-07-26",13.7894,14.2289,13.7367,14.1146,1931100.0],["2021-07-27",14.1146,14.3959,14.0795,14.3695,2019800.0],["2021-07-28",14.3168,14.6507,14.2816,14.598,2879500.0],["2021-07-29",14.6595,14.8705,14.5277,14.7738,1550800.0],["2021-07-30",14.6771,14.7826,14.5189,14.6332,2876100.0],["2021-08-02",14.6859,14.932,14.6507,14.6947,1023800.0],["2021-08-03",14.7123,14.9847,14.6507,14.9583,2456500.0],["2021-08-04",14.9144,14.9935,14.7298,14.7826,997300.0],["2021-08-05",14.8705,15.0814,14.7386,15.0287,2457500.0],["2021-08-06",15.099,15.099,14.6771,14.7386,3313400.0],["2021-08-09",14.721,14.7298,14.4047,14.4134,4952500.0],["2021-08-10",14.4398,14.7035,14.3519,14.6332,2047500.0],["2021-08-11",14.6683,14.8705,14.6507,14.8089,1811300.0],["2021-08-12",14.8353,14.9583,14.7738,14.9144,1992200.0],["2021-08-13",14.9583,15.2484,14.9232,15.1693,2281800.0],["2021-08-16",15.099,15.3802,15.0814,15.2044,1431000.0],["2021-08-17",15.0814,15.6087,15.0462,15.5472,3536600.0],["2021-08-18",15.5472,15.8372,15.4329,15.7317,2387800.0],["2021-08-19",15.6526,15.8372,15.4681,15.7493,2028900.0],["2021-08-20",15.7845,16.0921,15.6351,16.0393,1878000.0],["2021-08-23",16.0569,16.2151,15.8372,16.1712,1755600.0],["2021-08-24",16.2151,16.4524,16.0921,16.2151,1844300.0],["2021-08-25",16.2063,16.2766,16.0306,16.2503,2123400.0],["2021-08-26",16.2503,16.4524,16.0745,16.4085,1869100.0],["2021-08-27",16.3997,16.6018,16.3118,16.5667,1802200.0],["2021-08-30",16.5315,16.9534,16.5052,16.9006,1839900.0],["2021-08-31",16.8655,17.3049,16.8655,17.1907,2585900.0],["2021-09-01",17.1819,17.3928,16.5667,16.6282,3430700.0],["2021-09-02",16.6546,16.76,16.5667,16.7161,2329700.0],["2021-09-03",16.6721,16.8303,16.5051,16.5403,1825800.0],["2021-09-07",16.5227,16.7688,16.5227,16.7424,1894000.0],["2021-09-08",16.6985,16.7952,16.5315,16.5491,1472400.0],["2021-09-09",16.4788,16.5403,16.3909,16.4348,1454700.0],["2021-09-10",16.5842,16.7424,16.4612,16.5842,2208600.0],["2021-09-13",16.6809,16.804,16.593,16.6458,1666500.0],["2021-09-14",16.6546,16.6985,16.4612,16.6809,1778100.0],["2021-09-15",16.6897,16.8128,16.5755,16.637,1189800.0],["2021-09-16",16.5842,16.6018,16.3733,16.4876,1388000.0],["2021-09-17",16.4788,16.5315,15.9866,15.9954,3395300.0],["2021-09-20",15.8196,15.8899,15.6878,15.7757,2685800.0],["2021-09-21",15.8987,15.9163,15.7405,15.7669,3695500.0],["2021-09-22",15.7933,16.1184,15.7845,15.969,2712600.0],["2021-09-23",16.013,16.0481,15.8724,15.9515,2315300.0],["2021-09-24",15.8196,15.9339,15.7405,15.7581,2528000.0],["2021-09-27",15.6087,15.8196,15.4417,15.7845,3916600.0],["2021-09-28",15.6966,15.7405,15.4066,15.4329,2444400.0],["2021-09-29",15.5032,15.6526,15.3714,15.4944,2373900.0],["2021-09-30",15.5911,15.6878,15.4154,15.5296,2332600.0],["2021-10-01",15.5648,15.6351,15.3978,15.5208,1403100.0],["2021-10-04",15.4857,15.5911,15.3978,15.5032,2133300.0],["2021-10-05",15.5208,15.5384,15.3626,15.3714,2152300.0],["2021-10-06",15.0462,15.2572,14.9583,15.1693,1614600.0],["2021-10-07",15.2747,15.3538,15.1429,15.1517,913900.0],["2021-10-08",15.2044,15.3099,15.1605,15.2044,999500.0],["2021-10-11",15.1868,15.345,15.1165,15.2132,1321300.0],["2021-10-12",15.2572,15.4505,15.2308,15.3363,1726500.0],["2021-10-13",15.3802,15.4945,15.3011,15.4329,1259500.0],["2021-10-14",15.5384,15.6702,15.4681,15.5296,1812500.0],["2021-10-15",15.6175,15.9778,15.5911,15.9251,2393200.0],["2021-10-18",15.9251,16.0218,15.8021,15.8636,3176100.0],["2021-10-19",15.9251,15.9251,15.7405,15.7933,2434400.0],["2021-10-20",15.6351,15.9163,15.5208,15.5472,2205600.0],["2021-10-21",15.4241,15.4769,14.9496,15.099,3542900.0],["2021-10-22",15.1165,15.2835,15.0726,15.1693,1322600.0],["2021-10-25",15.222,15.3538,15.1165,15.3099,1524200.0],["2021-10-26",15.345,15.6351,15.345,15.6087,2275300.0],["2021-10-27",15.6966,15.7845,15.5032,15.723,2357900.0],["2021-10-28",15.7405,15.8108,15.5999,15.6351,1651400.0],["2021-10-29",15.5208,15.679,15.3714,15.6263,1728500.0],["2021-11-01",15.6878,15.6878,15.4329,15.5296,1408600.0],["2021-11-02",15.5384,15.6702,15.3978,15.4066,989200.0],["2021-11-03",15.4417,15.7493,15.3626,15.6966,1521500.0],["2021-11-04",15.685,16.1649,15.6495,15.9516,4328700.0],["2021-11-05",15.9961,16.4671,15.9961,16.4582,6603000.0],["2021-11-08",16.4848,16.6448,16.1916,16.2538,3278500.0],["2021-11-09",16.3515,16.3604,16.2005,16.2982,1399900.0],["2021-11-10",16.2982,16.3338,16.0672,16.0849,1733700.0],["2021-11-11",16.1294,16.3071,16.0672,16.1649,1438200.0],["2021-11-12",16.2271,16.3782,16.1827,16.3249,1838800.0],["2021-11-15",16.3693,16.6004,16.3338,16.5648,1280600.0],["2021-11-16",16.4937,16.5648,15.9428,16.1471,2729700.0],["2021-11-17",16.2271,16.2271,15.8983,16.0405,1362300.0],["2021-11-18",15.9516,15.9516,15.5429,15.6584,1750400.0],["2021-11-19",15.6406,15.7295,15.4895,15.5962,1190000.0],["2021-11-22",15.5606,15.5873,15.4184,15.4362,928700.0],["2021-11-23",15.3829,15.6495,15.3385,15.6051,1541200.0],["2021-11-24",15.5517,15.6939,15.2851,15.5784,2080800.0],["2021-11-26",15.3562,15.4007,15.0541,15.1696,966600.0],["2021-11-29",15.1963,15.3562,15.0185,15.2052,1514300.0],["2021-11-30",15.374,15.5784,15.0807,15.4806,3730800.0],["2021-12-01",15.6495,16.156,15.6495,15.8539,4199700.0],["2021-12-02",15.8628,16.4226,15.8628,16.2449,1908700.0],["2021-12-03",16.2893,16.5737,16.1916,16.2716,2601400.0],["2021-12-06",16.4404,16.4848,16.2182,16.2716,1528200.0],["2021-12-07",16.2893,16.5737,16.0938,16.5382,1791800.0],["2021-12-08",16.627,16.8137,16.5204,16.7781,1501300.0],["2021-12-09",16.707,17.0358,16.6715,17.0003,1599300.0],["2021-12-10",17.0003,17.0802,16.8048,17.0447,2575400.0],["2021-12-13",17.0447,17.0714,16.5559,16.5915,1767100.0],["2021-12-14",16.5204,16.9647,16.4848,16.9025,1963200.0],["2021-12-15",16.9914,17.2491,16.7159,17.2402,1826000.0],["2021-12-16",17.3291,17.6401,17.178,17.4179,1767500.0],["2021-12-17",17.338,17.9867,17.338,17.9512,2814900.0],["2021-12-20",17.7823,18.1644,17.7823,18.1111,2263900.0],["2021-12-21",18.1822,18.431,18.1733,18.2355,1566800.0],["2021-12-22",18.2177,18.4399,18.1289,18.4044,1644000.0],["2021-12-23",18.4488,18.6621,18.431,18.4399,1565700.0],["2021-12-27",18.4044,18.5732,18.3066,18.4932,1307900.0],["2021-12-28",18.5021,18.7332,18.5021,18.6354,1373500.0],["2021-12-29",18.6177,18.822,18.5554,18.6887,1336700.0],["2021-12-30",18.7065,18.822,18.6443,18.7865,1411900.0],["2021-12-31",18.822,18.9376,18.7332,18.7598,935100.0],["2022-01-03",18.7332,18.8754,18.5643,18.6088,1492200.0],["2022-01-04",18.6177,18.8931,18.5288,18.7687,1302400.0],["2022-01-05",18.8665,18.9909,18.6621,18.6976,1617200.0],["2022-01-06",18.7065,18.822,18.351,18.4044,1730700.0],["2022-01-07",18.3599,18.4932,18.1555,18.1911,2706500.0],["2022-01-10",18.0933,18.3511,18.0045,18.0667,1817100.0],["2022-01-11",18.0578,18.28,17.9245,18.2089,2124000.0],["2022-01-12",18.2533,18.2888,17.96,18.0844,4593700.0],["2022-01-13",18.0667,18.2355,18.0134,18.1644,3268800.0],["2022-01-14",18.1111,18.2977,18.0578,18.1378,2881500.0],["2022-01-18",18.0756,18.0756,17.649,17.7023,1164900.0],["2022-01-19",17.7823,17.8267,17.2402,17.2935,1825400.0],["2022-01-20",17.4091,17.4446,17.0625,17.098,2530300.0],["2022-01-21",17.098,17.3291,16.9736,17.1691,2549900.0],["2022-01-24",16.9203,17.2491,16.8759,17.2136,3851300.0],["2022-01-25",17.1513,17.1513,16.8225,17.0269,14697900.0],["2022-01-26",17.1069,17.1602,16.9114,16.9203,8659800.0],["2022-01-27",17.0092,17.0269,16.156,16.2094,8652600.0],["2022-01-28",16.2627,16.3249,15.8628,16.2538,4149200.0],["2022-01-31",16.2182,16.7692,16.2182,16.7603,3153600.0],["2022-02-01",16.7248,16.8847,16.6803,16.8492,2409900.0],["2022-02-02",16.8847,16.9736,16.7781,16.8048,2576500.0],["2022-02-03",16.8225,16.9203,16.6626,16.6803,3191500.0],["2022-02-04",16.5559,16.5826,15.925,16.1827,3379200.0],["2022-02-07",16.0938,16.236,15.9605,16.0494,1560000.0],["2022-02-08",16.0849,16.5115,16.0316,16.4404,2788000.0],["2022-02-09",16.4493,16.947,16.4493,16.8759,3447600.0],["2022-02-10",16.7781,16.8759,16.0583,16.0761,4410000.0],["2022-02-11",16.1738,16.6181,16.0938,16.5293,3044200.0],["2022-02-14",16.5204,16.5648,16.3604,16.4493,2502500.0],["2022-02-15",16.5382,16.7603,16.4937,16.6537,1908900.0],["2022-02-16",16.6537,16.8936,16.5115,16.8048,2990000.0],["2022-02-17",16.8314,16.8847,16.316,16.3338,4129600.0],["2022-02-18",16.2538,16.4404,16.1471,16.1649,1471700.0],["2022-02-22",15.9961,16.3604,15.8272,16.3071,2286700.0],["2022-02-23",16.316,16.316,15.7739,15.9516,4095000.0],["2022-02-24",15.4984,15.7739,15.2318,15.7384,2732200.0],["2022-02-25",15.8539,16.1471,15.8361,16.0316,2016200.0],["2022-02-28",15.8894,16.1383,15.5073,16.1027,4499500.0],["2022-03-01",16.0138,16.3515,15.9339,16.2182,2699300.0],["2022-03-02",16.2804,16.547,16.1294,16.5293,1532000.0],["2022-03-03",16.5648,16.8048,16.4404,16.5293,2005700.0],["2022-03-04",16.316,16.5026,16.2804,16.4137,1669200.0],["2022-03-07",16.3515,16.3782,16.0138,16.0938,2821400.0],["2022-03-08",16.1738,16.8581,16.1383,16.5915,3711300.0],["2022-03-09",16.8581,16.8936,16.6715,16.8759,4018400.0],["2022-03-10",16.6803,16.9381,16.6715,16.8492,4977100.0],["2022-03-11",16.9114,16.9292,16.8225,16.8314,6624700.0],["2022-03-14",16.9914,17.018,16.5826,16.5915,3770400.0],["2022-03-15",16.6359,16.9114,16.6004,16.9025,6502400.0],["2022-03-16",16.9647,17.3469,16.867,17.2669,7927900.0],["2022-03-17",17.1513,17.7556,17.1513,17.5779,4065400.0],["2022-03-18",17.4002,17.8267,17.0625,17.7112,7097100.0],["2022-03-21",17.7734,17.8712,17.4624,17.6312,1433700.0],["2022-03-22",17.6757,18.3066,17.6757,18.1822,4511200.0],["2022-03-23",18.1822,18.4577,18.1467,18.1555,2431100.0],["2022-03-24",18.2533,18.5466,18.1555,18.4399,1398100.0],["2022-03-25",18.4844,18.6265,18.351,18.5999,1202500.0],["2022-03-28",18.5732,18.5821,18.2089,18.3066,2879300.0],["2022-03-29",18.4133,18.5999,18.1822,18.4488,2422100.0],["2022-03-30",18.3866,18.7332,18.3866,18.5732,1532300.0],["2022-03-31",18.6088,18.9287,18.5643,18.7954,1231400.0],["2022-04-01",18.7598,19.3819,18.5021,19.3641,2892400.0],["2022-04-04",19.3641,19.4708,19.1864,19.2397,1404800.0],["2022-04-05",19.1953,19.4886,18.9998,19.0087,1363800.0],["2022-04-06",19.0264,19.293,18.9731,19.0531,1551600.0],["2022-04-07",19.1064,19.5774,19.0531,19.373,4266300.0],["2022-04-08",19.3552,19.5063,19.2575,19.4708,1567800.0],["2022-04-11",19.4619,19.5241,19.3108,19.3997,1387600.0],["2022-04-12",19.5063,19.7463,19.4263,19.4797,1081400.0],["2022-04-13",19.4974,19.8884,19.4974,19.8351,1467300.0],["2022-04-14",19.8618,19.924,19.7107,19.8085,1078500.0],["2022-04-18",19.8973,20.084,19.7285,19.7374,1734400.0],["2022-04-19",19.7018,19.8085,19.5152,19.5508,2244100.0],["2022-04-20",19.3997,19.6663,19.0264,19.0975,2881000.0],["2022-04-21",19.1331,19.2753,18.8132,18.8576,1353200.0],["2022-04-22",18.822,19.0353,18.7421,18.822,1988900.0],["2022-04-25",18.6621,18.8754,18.4666,18.7865,1545700.0],["2022-04-26",18.6976,18.9287,18.591,18.6354,1525700.0],["2022-04-27",18.4488,18.7154,18.1111,18.1378,3073900.0],["2022-04-28",17.9956,18.1555,17.2758,18.1111,3504600.0],["2022-04-29",18.0134,18.2977,17.1958,17.2669,3370300.0],["2022-05-02",17.258,17.3202,16.9292,17.2491,3662300.0],["2022-05-03",17.1958,17.2935,17.0358,17.1336,2113200.0],["2022-05-04",17.2136,17.6579,17.0358,17.569,2724100.0],["2022-05-05",17.4802,17.5246,16.9825,17.0714,2627800.0],["2022-05-06",16.9292,17.1869,16.5026,16.6537,3348700.0],["2022-05-09",16.4049,16.6715,16.1649,16.4671,3360200.0],["2022-05-10",16.5915,16.7514,16.4137,16.6715,2711700.0],["2022-05-11",16.6892,17.3202,16.5382,17.178,4801800.0],["2022-05-12",17.1425,17.6046,16.8314,17.5601,4989100.0],["2022-05-13",17.7112,17.7112,16.9025,17.1069,3846100.0],["2022-05-16",17.1513,17.3469,17.0092,17.1602,2304900.0],["2022-05-17",17.3291,17.8534,17.1691,17.8001,2512300.0],["2022-05-18",17.8623,18.1467,17.3913,18.0045,3834200.0],["2022-05-19",18.0311,18.671,17.8889,18.6265,2736900.0],["2022-05-20",18.7865,18.9642,18.7332,18.9287,2316100.0],["2022-05-23",19.0886,19.3286,18.8843,19.0709,1471600.0],["2022-05-24",18.9909,19.4175,18.8665,19.3286,1252800.0],["2022-05-25",19.3108,19.8351,19.3019,19.7107,3313600.0],["2022-05-26",19.6841,19.9862,19.5685,19.9418,3801200.0],["2022-05-27",19.9507,20.1284,19.764,20.0573,1974300.0],["2022-05-31",19.9773,19.9773,18.5999,18.9642,5293600.0],["2022-06-01",18.9909,19.0087,18.751,18.8843,1912200.0],["2022-06-02",18.9109,18.9998,18.5288,18.7598,2311700.0],["2022-06-03",18.7065,18.8132,18.3688,18.5199,1695800.0],["2022-06-06",18.6088,18.6443,18.0667,18.12,1643000.0],["2022-06-07",18.0489,18.1111,17.6046,17.9956,1882500.0],["2022-06-08",17.9067,18.0045,17.7023,17.8178,1216800.0],["2022-06-09",17.6845,17.8356,17.4979,17.5068,1635200.0],["2022-06-10",17.2136,17.4446,17.1158,17.2758,1532100.0],["2022-06-13",16.9558,17.1513,16.8581,17.0003,2680100.0],["2022-06-14",16.947,17.1869,16.8847,17.1247,2615200.0],["2022-06-15",17.2669,17.5157,17.0003,17.2935,2483200.0],["2022-06-16",16.8936,17.178,16.7781,17.1069,3243900.0],["2022-06-17",17.1069,17.4268,17.018,17.2224,2915100.0],["2022-06-21",17.2846,17.7023,17.2846,17.5335,1404100.0],["2022-06-22",17.338,17.569,17.3024,17.4179,1241200.0],["2022-06-23",17.5601,17.649,17.3557,17.3735,1221400.0],["2022-06-24",17.4802,18.3155,17.4002,18.2444,2866900.0],["2022-06-27",18.1644,18.3422,18.0134,18.1022,1568400.0],["2022-06-28",18.2089,18.3333,18.0578,18.1022,1541700.0],["2022-06-29",18.0134,18.2977,17.9067,18.04,1325400.0],["2022-06-30",17.8801,18.3155,17.8178,18.1555,1902100.0],["2022-07-01",18.1555,18.2622,17.8267,18.2355,1367700.0],["2022-07-05",17.8712,18.0222,17.5779,17.9067,1403900.0],["2022-07-06",17.9156,18.0489,17.7379,17.96,1198700.0],["2022-07-07",18.0222,18.1467,17.3824,17.4179,6920300.0],["2022-07-08",17.3557,17.649,17.3291,17.5246,1382800.0],["2022-07-11",17.4091,17.649,17.3291,17.5335,1125100.0],["2022-07-12",17.4979,17.6757,17.3824,17.6579,2051900.0],["2022-07-13",17.4179,17.5068,16.5648,16.9647,3828000.0],["2022-07-14",16.7781,16.8403,16.316,16.3782,2591300.0],["2022-07-15",16.4049,16.6892,16.3071,16.6093,3279700.0],["2022-07-18",16.7603,16.9292,16.6093,16.6892,1127500.0],["2022-07-19",16.8225,16.9114,16.627,16.867,1627900.0],["2022-07-20",16.9381,16.947,16.3693,16.3871,1658700.0],["2022-07-21",16.3871,16.4671,16.156,16.4493,1411600.0],["2022-07-22",16.4226,16.6715,16.3871,16.6004,1331400.0],["2022-07-25",16.6626,16.7959,16.4315,16.4493,1605800.0],["2022-07-26",16.3071,16.4582,16.2804,16.3071,1156800.0],["2022-07-27",16.236,16.4137,15.925,16.3071,1611500.0],["2022-07-28",16.2449,16.9381,16.2449,16.8403,2088500.0],["2022-07-29",16.9203,16.9914,16.8048,16.8225,1865200.0],["2022-08-01",16.7692,17.0269,16.6892,16.7159,1729900.0],["2022-08-02",16.627,16.627,15.8272,15.8539,2276600.0],["2022-08-03",15.8183,16.1294,15.7384,16.0761,2067600.0],["2022-08-04",16.316,16.5915,16.156,16.2982,3010400.0],["2022-08-05",16.2538,16.2538,15.9783,16.1027,1243700.0],["2022-08-08",16.0849,16.4671,16.0849,16.3249,1651900.0],["2022-08-09",16.4493,16.7426,16.4315,16.5204,1715500.0],["2022-08-10",16.7959,17.0714,16.6181,16.7337,1634600.0],["2022-08-11",16.8314,17.2047,16.6892,17.0802,1879300.0],["2022-08-12",17.0803,17.2846,17.0536,17.2313,1591100.0],["2022-08-15",17.1602,17.2313,17.0358,17.1691,1109100.0],["2022-08-16",17.1069,17.4979,17.0714,17.4979,1297900.0],["2022-08-17",17.3202,17.5246,17.1247,17.2313,1283800.0],["2022-08-18",17.1247,17.2047,16.7337,16.8759,1030400.0],["2022-08-19",16.7337,17.0269,16.7337,17.0269,1170500.0],["2022-08-22",16.9647,17.1691,16.8759,16.9558,1251000.0],["2022-08-23",16.9381,17.0447,16.6093,16.7159,1501000.0],["2022-08-24",16.6181,16.7514,16.547,16.6093,999500.0],["2022-08-25",16.8377,16.8832,16.6466,16.8468,1285900.0],["2022-08-26",16.8832,16.8832,16.3098,16.4099,1410800.0],["2022-08-29",16.2643,16.5009,16.1642,16.1733,1222500.0],["2022-08-30",16.2006,16.237,15.964,15.9731,1047700.0],["2022-08-31",15.964,15.9913,15.4452,15.4725,3005900.0],["2022-09-01",15.4543,15.6272,15.3178,15.4816,1808600.0],["2022-09-02",15.4907,16.0004,15.4907,15.9549,1589600.0],["2022-09-06",15.8365,16.0368,15.6272,15.7182,989500.0],["2022-09-07",15.7728,15.9276,15.6545,15.8274,1324100.0],["2022-09-08",15.7546,15.8638,15.5726,15.6272,817800.0],["2022-09-09",15.8001,15.8911,15.5908,15.7819,704100.0],["2022-09-12",15.9822,16.1733,15.8456,16.0186,874400.0],["2022-09-13",15.8365,15.8911,15.427,15.427,1500500.0],["2022-09-14",15.5089,15.7364,15.4543,15.518,1609600.0],["2022-09-15",15.3633,15.5908,15.3633,15.4452,3250900.0],["2022-09-16",15.3087,15.3724,15.1448,15.3269,1586600.0],["2022-09-19",15.2723,15.336,14.9446,15.2176,1961400.0],["2022-09-20",15.427,15.9913,15.2267,15.8547,3441400.0],["2022-09-21",15.7546,16.328,15.7546,16.0914,2351200.0],["2022-09-22",15.9822,16.2461,15.9731,16.1551,1656600.0],["2022-09-23",15.9185,16.0186,15.7273,15.9185,2145600.0],["2022-09-26",15.8456,15.9458,15.5817,15.6454,2777900.0],["2022-09-27",15.7273,16.0095,15.6818,15.7637,4372900.0],["2022-09-28",16.1272,16.7407,15.8762,16.657,8094900.0],["2022-09-29",16.3317,16.3688,15.7554,15.7925,2047300.0],["2022-09-30",15.7554,15.9785,15.2255,15.3092,1420400.0],["2022-10-03",15.4579,15.8018,15.3464,15.681,2606800.0],["2022-10-04",15.8669,15.9227,15.6624,15.8297,1369400.0],["2022-10-05",15.6531,15.6717,15.1884,15.3464,2239300.0],["2022-10-06",15.365,15.4858,15.1698,15.1791,1543000.0],["2022-10-07",15.2069,15.3464,15.0768,15.1512,1714000.0],["2022-10-10",15.0861,15.4672,15.0861,15.3092,1424300.0],["2022-10-11",15.2627,15.6903,15.2348,15.5044,2540000.0],["2022-10-12",15.3929,15.4672,15.1512,15.1512,2231500.0],["2022-10-13",15.0025,15.4672,14.9932,15.3464,1595400.0],["2022-10-14",15.3278,15.4207,15.0117,15.0117,1613300.0],["2022-10-17",15.2069,15.8018,15.1419,15.4672,1782000.0],["2022-10-18",15.5602,15.6252,15.0489,15.1977,3975900.0],["2022-10-19",15.4672,15.6717,15.1419,15.6159,1640800.0],["2022-10-20",15.5788,15.6996,15.3092,15.4486,1800700.0],["2022-10-21",15.3929,15.9041,15.3929,15.8576,1905400.0],["2022-10-24",15.8948,16.4246,15.8948,16.3596,3499100.0],["2022-10-25",16.2945,16.75,16.2945,16.6477,3641200.0],["2022-10-26",16.6291,17.2147,16.6291,17.0846,3480000.0],["2022-10-27",17.2054,17.2612,16.9173,17.1032,2392900.0],["2022-10-28",17.2519,17.475,17.1404,17.2054,1790000.0],["2022-10-31",17.066,17.5772,16.9451,17.4843,1814400.0],["2022-11-01",17.6516,17.8282,17.3634,17.7074,2619000.0],["2022-11-02",17.7352,18.0234,17.5958,17.6609,3101500.0],["2022-11-03",17.4564,18.0327,17.4564,17.8654,3013200.0],["2022-11-04",18.042,18.5439,17.9769,18.5253,2916400.0],["2022-11-07",18.451,18.6927,18.451,18.6183,2099300.0],["2022-11-08",18.6183,18.8321,18.5532,18.6462,1452600.0],["2022-11-09",18.5904,18.925,18.5904,18.767,1221100.0],["2022-11-10",19.0087,19.0552,18.5625,18.5904,2065500.0],["2022-11-11",18.4138,18.9622,18.3487,18.6834,3274800.0],["2022-11-14",18.7298,19.0923,18.6927,18.8228,2002000.0],["2022-11-15",18.925,19.0552,18.4974,18.5904,1359500.0],["2022-11-16",18.5532,18.9157,18.3115,18.4603,1104800.0],["2022-11-17",18.293,18.6369,18.2837,18.5625,989600.0],["2022-11-18",18.6369,18.86,18.3208,18.5532,1411900.0],["2022-11-21",18.6369,18.9529,18.5811,18.8135,1175900.0],["2022-11-22",18.7484,19.2875,18.5439,19.0366,3091700.0],["2022-11-23",18.9901,19.1667,18.8971,18.9994,854300.0],["2022-11-25",19.083,19.0923,18.8693,19.0552,355100.0],["2022-11-28",18.8042,19.1388,18.4789,18.4882,1839700.0],["2022-11-29",18.4789,18.6741,17.9211,17.9211,2345800.0],["2022-11-30",17.9211,18.2558,17.8003,18.0885,2796200.0],["2022-12-01",18.2186,18.3859,18.042,18.1628,1838100.0],["2022-12-02",17.9583,17.9955,17.5215,17.5679,2342900.0],["2022-12-05",17.3727,17.4471,17.0846,17.317,1205200.0],["2022-12-06",17.2798,17.475,17.2054,17.2891,1551500.0],["2022-12-07",17.2984,17.4843,17.1032,17.2333,1475900.0],["2022-12-08",17.1589,17.2984,17.1496,17.2054,1490300.0],["2022-12-09",17.1682,17.2891,16.8615,16.9266,1352200.0],["2022-12-12",16.7314,17.0195,16.7128,17.0195,1110000.0],["2022-12-13",17.1496,17.2426,16.8615,16.9544,1838300.0],["2022-12-14",16.8615,17.3263,16.7314,17.0567,2427000.0],["2022-12-15",16.9637,17.0381,16.6663,16.6942,1451100.0],["2022-12-16",16.5826,16.7221,16.499,16.657,2201600.0],["2022-12-19",16.7685,16.908,16.6477,16.8522,2365600.0],["2022-12-20",16.7871,17.0474,16.7778,16.9266,1180900.0],["2022-12-21",17.0474,17.2798,16.9823,17.1125,1816000.0],["2022-12-22",17.0381,17.1868,16.9544,17.1496,937200.0],["2022-12-23",17.2705,17.5679,17.1403,17.4192,1512000.0],["2022-12-27",17.3913,17.4936,17.2333,17.3263,1258800.0],["2022-12-28",17.3541,17.4285,17.0009,17.0474,2003000.0],["2022-12-29",17.1404,17.2705,17.066,17.1311,943700.0],["2022-12-30",17.1125,17.1775,16.8336,16.9173,2027500.0],["2023-01-03",16.8429,17.0753,16.8429,17.0102,766600.0],["2023-01-04",17.2333,17.382,17.0288,17.2798,1526400.0],["2023-01-05",17.2054,17.8096,17.0753,17.6516,1880700.0],["2023-01-06",17.8189,18.1071,17.7724,17.9676,1385900.0],["2023-01-09",17.8933,18.2093,17.8933,18.107,2657400.0],["2023-01-10",18.1814,18.4138,18.1349,18.3301,1164500.0],["2023-01-11",18.4045,18.6648,18.293,18.6369,1474800.0],["2023-01-12",18.6741,19.083,18.609,19.0273,1992900.0],["2023-01-13",18.925,19.1016,18.8878,19.0645,983300.0],["2023-01-17",19.1853,19.3154,19.0738,19.2504,1651100.0],["2023-01-18",19.4456,19.5571,19.2318,19.2318,1795000.0],["2023-01-19",19.2225,19.3433,19.018,19.2039,1349600.0],["2023-01-20",19.2132,19.5199,19.1853,19.427,1019500.0],["2023-01-23",19.4084,19.7709,19.4084,19.5571,1594500.0],["2023-01-24",19.5664,19.8174,19.5199,19.6408,1703400.0],["2023-01-25",19.6408,19.743,19.5478,19.7058,1031000.0],["2023-01-26",19.7337,19.7895,19.5664,19.7895,1125300.0],["2023-01-27",19.7058,19.7988,19.5571,19.6501,1166600.0],["2023-01-30",19.6779,19.8081,19.5664,19.6593,1097300.0],["2023-01-31",19.6594,19.7058,19.3898,19.4549,2093700.0],["2023-02-01",19.427,19.5571,19.1016,19.5199,2014300.0],["2023-02-02",19.5199,19.6129,18.9808,19.018,1663200.0],["2023-02-03",18.86,18.9715,18.4696,18.5718,1874300.0],["2023-02-06",18.4417,18.4603,18.2,18.3859,1185200.0],["2023-02-07",18.4138,18.5067,17.9769,18.0141,2165900.0],["2023-02-08",17.9676,18.2465,17.949,18.1442,2229100.0],["2023-02-09",18.1535,18.2744,18.0327,18.042,1667200.0],["2023-02-10",18.0699,18.3766,18.0048,18.3673,2497400.0],["2023-02-13",18.3766,18.7577,18.3394,18.6276,1791000.0],["2023-02-14",18.6926,18.8693,18.5811,18.6648,2857600.0],["2023-02-15",18.4603,18.8878,18.0327,18.5904,3580200.0],["2023-02-16",18.451,19.2225,18.3673,19.0923,2371600.0],["2023-02-17",19.176,19.3991,19.0273,19.1946,1740200.0],["2023-02-21",19.2597,19.492,18.8693,19.0738,1987200.0],["2023-02-22",19.1481,19.3805,19.0459,19.2597,1801300.0],["2023-02-23",19.1667,19.2782,18.925,19.0738,1660000.0],["2023-02-24",18.9529,19.0552,18.8786,19.0459,651300.0],["2023-02-27",19.1295,19.2132,19.0645,19.1388,1199300.0],["2023-02-28",19.0923,19.3061,18.9901,19.1295,1727800.0],["2023-03-01",19.2504,19.7058,19.083,19.5385,2141700.0],["2023-03-02",19.4177,19.5478,19.2875,19.3619,813700.0],["2023-03-03",19.4084,19.6779,19.4084,19.5757,1343900.0],["2023-03-06",19.5292,19.9103,19.5292,19.585,1625500.0],["2023-03-07",19.6129,19.6129,19.1109,19.2968,1867500.0],["2023-03-08",19.4642,19.8267,19.3154,19.8081,1391300.0],["2023-03-09",19.7616,20.2264,19.6593,19.7988,1978200.0],["2023-03-10",19.6593,19.7988,19.5199,19.6501,1824900.0],["2023-03-13",19.492,19.5943,19.1016,19.2504,2218500.0],["2023-03-14",19.4177,19.743,19.4177,19.5571,2987600.0],["2023-03-15",19.2411,19.4642,19.1109,19.3898,3441700.0],["2023-03-16",19.2875,19.9103,19.2132,19.2318,1261300.0],["2023-03-17",19.2782,19.3898,18.3859,18.4974,3761800.0],["2023-03-20",18.4696,19.3526,18.4696,19.1574,1166600.0],["2023-03-21",19.1388,19.334,19.018,19.1295,830900.0],["2023-03-22",19.1016,19.5757,19.0273,19.1574,917800.0],["2023-03-23",19.1667,19.3712,19.1295,19.2411,801100.0],["2023-03-24",19.0366,19.4456,18.9901,19.2504,1968900.0],["2023-03-27",19.3526,19.5292,19.3526,19.4456,1392100.0],["2023-03-28",19.2782,20.1055,19.1946,19.7523,1396800.0],["2023-03-29",19.8174,19.9196,19.6872,19.836,873800.0],["2023-03-30",20.0869,20.0869,19.6779,19.8731,1577200.0],["2023-03-31",19.9568,20.0033,19.5199,19.5664,909400.0],["2023-04-03",19.6315,19.7151,19.4363,19.5292,598100.0],["2023-04-04",19.6594,19.8824,19.4363,19.743,631200.0],["2023-04-05",19.836,19.9196,19.4363,19.5943,949700.0],["2023-04-06",19.6501,19.9103,19.5478,19.7523,588000.0],["2023-04-10",19.5571,20.0869,19.5571,19.9382,770600.0],["2023-04-11",20.0962,20.1148,19.6965,19.7988,723600.0],["2023-04-12",19.8545,20.0033,19.8267,19.9196,753100.0],["2023-04-13",19.9289,20.1613,19.7895,20.059,901800.0],["2023-04-14",19.9568,20.0683,19.8453,19.9568,582600.0],["2023-04-17",20.059,20.2635,19.8917,20.2449,697300.0],["2023-04-18",20.2357,20.3379,20.0776,20.1148,524000.0],["2023-04-19",19.9568,20.1706,19.5757,19.6315,694200.0],["2023-04-20",19.585,19.9568,19.5757,19.7802,747500.0],["2023-04-21",19.7895,20.0126,19.5943,19.9847,890000.0],["2023-04-24",20.0312,20.0312,19.8174,19.9103,503400.0],["2023-04-25",19.8731,19.9847,19.5199,19.7244,555200.0],["2023-04-26",19.5385,19.9754,19.3247,19.4641,714600.0],["2023-04-27",19.6036,19.7709,19.6036,19.6222,1049800.0],["2023-04-28",19.492,20.0776,18.7763,19.9754,839400.0],["2023-05-01",19.9661,20.0312,19.8638,19.9289,369100.0],["2023-05-02",19.7895,20.1055,19.5943,19.9382,716000.0],["2023-05-03",20.0312,20.152,19.7802,19.9475,884900.0],["2023-05-04",19.8917,20.0312,19.7988,19.8453,729700.0],["2023-05-05",19.8638,19.8638,19.6315,19.6686,2513000.0],["2023-05-08",19.6315,19.6501,19.3991,19.4827,1398500.0],["2023-05-09",19.3433,19.5757,19.2782,19.492,3780000.0],["2023-05-10",19.7616,20.3844,19.6593,20.3472,1184000.0],["2023-05-11",20.2821,20.7097,20.152,20.6911,1719900.0],["2023-05-12",20.6261,20.7376,20.3751,20.6353,1191600.0],["2023-05-15",20.4773,21.3139,20.4216,21.2024,1865000.0],["2023-05-16",21.2767,21.444,21.0443,21.3418,2736000.0],["2023-05-17",21.2488,21.379,21.0257,21.1652,1265500.0],["2023-05-18",21.0165,21.1187,20.8305,20.8584,652500.0],["2023-05-19",20.8677,21.0164,20.1427,20.1613,926800.0],["2023-05-22",20.0776,20.3751,19.7244,19.7802,945800.0],["2023-05-23",19.8174,19.9475,19.6222,19.8174,417000.0],["2023-05-24",19.9847,20.059,19.7895,19.8267,765400.0],["2023-05-25",19.6036,20.4773,19.6036,20.3193,1295600.0],["2023-05-26",20.4123,20.9514,20.2449,20.7376,1858400.0],["2023-05-30",21.1094,21.2395,20.31,20.4401,1900000.0],["2023-05-31",20.4401,20.9049,19.6222,19.7616,3855300.0],["2023-06-01",20.0776,20.4587,19.8081,20.1334,1414000.0],["2023-06-02",20.1055,20.3472,19.9568,20.3286,1146400.0],["2023-06-05",20.3193,20.5424,20.2078,20.3565,603200.0],["2023-06-06",20.2914,20.8677,20.2728,20.8027,594200.0],["2023-06-07",20.9514,21.0536,20.6168,20.6818,906700.0],["2023-06-08",20.5796,20.9421,20.5517,20.8863,1037800.0],["2023-06-09",20.8398,21.2488,20.7562,20.7655,1077900.0],["2023-06-12",20.7748,20.8863,20.5052,20.5703,1189300.0],["2023-06-13",20.4773,20.6539,20.3844,20.5703,1029400.0],["2023-06-14",20.7841,21.2116,20.6261,20.7934,1576200.0],["2023-06-15",20.8398,20.8398,20.4587,20.6539,1457500.0],["2023-06-16",20.7748,20.8398,20.3844,20.468,1115000.0],["2023-06-20",20.561,20.5889,20.2449,20.3472,728000.0],["2023-06-21",20.3379,20.3565,20.2078,20.3007,800600.0],["2023-06-22",20.1613,20.2821,20.0033,20.0312,579000.0],["2023-06-23",19.9847,20.1334,19.901,19.9754,1038200.0],["2023-06-26",19.901,20.0683,19.8081,19.994,1291300.0],["2023-06-27",20.0219,20.4866,19.9661,20.4216,1511800.0],["2023-06-28",19.9661,20.4494,19.7337,20.2821,1096700.0],["2023-06-29",20.2078,20.5982,20.152,20.3844,746300.0],["2023-06-30",20.4587,20.4866,20.0405,20.1148,1184100.0],["2023-07-03",20.0497,20.2821,20.0497,20.2357,636400.0],["2023-07-05",20.1148,20.3193,20.1148,20.1892,562700.0],["2023-07-06",20.0219,20.1334,19.7616,19.9103,679200.0],["2023-07-07",19.8731,20.2171,19.8638,20.0683,751300.0],["2023-07-10",20.0312,20.0869,19.8453,19.8731,1996900.0],["2023-07-11",19.8824,20.5052,19.8081,20.4401,3430600.0],["2023-07-12",20.3007,20.6911,19.8917,20.2264,1776800.0],["2023-07-13",20.1784,20.4795,20.1784,20.4701,1392700.0],["2023-07-14",20.5078,20.5266,20.1313,20.1878,1614700.0],["2023-07-17",20.1125,20.1125,19.7266,20.0184,1151200.0],["2023-07-18",19.9901,20.1031,19.8772,19.9054,1105600.0],["2023-07-19",20.0466,20.0842,19.736,19.7642,688500.0],["2023-07-20",19.7925,19.8207,19.3596,19.4631,861500.0],["2023-07-21",19.529,19.529,19.3596,19.3972,700400.0],["2023-07-24",19.4913,19.8395,19.4348,19.7454,4054800.0],["2023-07-25",19.7642,19.8207,19.6137,19.689,608000.0],["2023-07-26",19.7548,19.7925,19.5384,19.7642,710500.0],["2023-07-27",19.8019,20.0842,19.7643,19.8395,898600.0],["2023-07-28",20.0654,20.3384,20.0654,20.1878,777900.0],["2023-07-31",20.1689,20.2442,19.6325,19.689,1513600.0],["2023-08-01",19.7548,19.7548,19.1619,19.1996,1794500.0],["2023-08-02",19.0866,19.1619,18.6349,18.6819,1752900.0],["2023-08-03",18.5313,18.6725,18.2866,18.4655,1769300.0],["2023-08-04",18.5313,18.8231,18.5313,18.7384,2176200.0],["2023-08-07",18.6725,18.9549,18.4749,18.889,1677400.0],["2023-08-08",18.8607,18.9078,18.3431,18.7949,1755500.0],["2023-08-09",18.8984,19.3878,18.776,19.3313,892000.0],["2023-08-10",19.416,19.4254,18.9172,18.9643,1697700.0],["2023-08-11",18.569,18.8984,18.0702,18.1643,3494200.0],["2023-08-14",18.1549,18.2019,17.6467,17.8819,3200400.0],["2023-08-15",17.8066,17.9196,17.5902,17.6843,2060100.0],["2023-08-16",17.6561,17.7502,17.242,17.5337,3294500.0],["2023-08-17",17.7125,18.456,17.5619,18.3337,4130300.0],["2023-08-18",18.2019,18.569,18.1078,18.3808,2895700.0],["2023-08-21",18.2208,18.3337,17.9102,18.1172,3907500.0],["2023-08-22",18.2208,18.3713,17.8725,17.9855,2571700.0],["2023-08-23",18.0513,18.3619,18.0231,18.1925,2309700.0],["2023-08-24",18.0702,18.1361,17.8349,18.1266,2127600.0],["2023-08-25",18.249,18.249,17.8349,17.8725,1927100.0],["2023-08-28",17.9949,18.0043,17.7502,17.7878,1410600.0],["2023-08-29",17.7972,18.0513,17.5996,17.9384,1623400.0],["2023-08-30",18.0137,18.4184,17.7314,18.3243,5184100.0],["2023-08-31",18.3055,18.5125,17.5149,18.0419,11382700.0],["2023-09-01",18.0137,18.1266,17.6372,17.7219,3146200.0],["2023-09-05",17.4114,17.6278,17.2137,17.2984,2599300.0],["2023-09-06",17.1761,17.449,17.129,17.2231,4889600.0],["2023-09-07",17.3549,17.3549,16.9314,16.9784,1978500.0],["2023-09-08",16.9408,17.1384,16.9031,17.0255,3817400.0],["2023-09-11",17.1384,17.289,16.9784,17.0631,2818700.0],["2023-09-12",17.082,17.3643,16.969,17.3078,2886800.0],["2023-09-13",17.4396,17.4396,17.1384,17.1384,2024300.0],["2023-09-14",17.1573,17.3737,17.1102,17.2137,1547200.0],["2023-09-15",17.2514,17.3549,16.969,17.082,3224700.0],["2023-09-18",17.1102,17.289,16.8843,17.2231,1646900.0],["2023-09-19",17.082,17.3925,17.0067,17.3078,1817600.0],["2023-09-20",17.4772,17.4961,17.1855,17.1949,1974000.0],["2023-09-21",17.0067,17.1761,16.649,16.7243,3078300.0],["2023-09-22",16.7714,16.9314,16.6208,16.6396,2355800.0],["2023-09-25",16.4984,16.5079,16.0749,16.0843,2225500.0],["2023-09-26",15.9902,16.1879,15.802,15.802,2021800.0],["2023-09-27",15.7643,15.8585,15.6796,15.8585,2284500.0],["2023-09-28",15.8585,16.3102,15.7832,16.2067,1988200.0],["2023-09-29",16.3479,16.5549,16.282,16.3008,2096700.0],["2023-10-02",16.282,16.282,15.962,16.0561,974900.0],["2023-10-03",15.9902,16.1879,15.3973,15.4632,2484100.0],["2023-10-04",15.6138,15.962,15.5008,15.8961,1974300.0],["2023-10-05",15.6796,16.0185,15.5291,15.7926,4889400.0],["2023-10-06",15.7738,15.7832,15.3408,15.6232,2051600.0],["2023-10-09",15.5008,15.8396,15.2938,15.7267,1692200.0],["2023-10-10",15.8302,16.169,15.7738,15.962,3316900.0],["2023-10-11",15.9996,16.1126,15.8961,16.0279,1819300.0],["2023-10-12",15.9808,15.9808,15.7361,15.8302,1990200.0],["2023-10-13",15.8302,15.9337,15.7079,15.7832,1274900.0],["2023-10-16",15.6232,16.122,15.6232,16.122,2514100.0],["2023-10-17",15.9902,16.1879,15.9714,16.1314,1839900.0],["2023-10-18",15.802,15.9432,15.0585,15.4161,4080800.0],["2023-10-19",15.5102,15.6514,15.2279,15.5667,3844700.0],["2023-10-20",15.7643,16.1032,15.5479,15.8396,4566300.0],["2023-10-23",15.6985,15.8961,15.642,15.802,3023900.0],["2023-10-24",15.7173,15.962,15.6985,15.849,3621100.0],["2023-10-25",15.8114,15.849,15.6232,15.689,2674500.0],["2023-10-26",15.5479,15.9432,15.5479,15.802,1847300.0],["2023-10-27",15.9526,16.0279,15.7173,15.7267,2309900.0],["2023-10-30",15.8396,15.9526,15.689,15.689,1921000.0],["2023-10-31",15.6702,15.6891,15.482,15.6232,1994400.0],["2023-11-01",15.689,15.7455,15.5008,15.6985,1962900.0],["2023-11-02",15.8396,16.1314,15.8396,16.0749,1349900.0],["2023-11-03",16.3479,16.6867,16.1502,16.2914,1565500.0],["2023-11-06",16.2443,16.762,16.2443,16.3761,1556600.0],["2023-11-07",16.3855,16.442,16.122,16.1596,1390700.0],["2023-11-08",16.1784,16.3102,16.0561,16.1032,724300.0],["2023-11-09",16.0325,16.4815,16.0325,16.1758,1354500.0],["2023-11-10",16.2427,16.5197,16.1949,16.5102,2000900.0],["2023-11-13",16.3955,16.6535,16.3669,16.5675,2344000.0],["2023-11-14",16.7204,17.1885,16.7204,17.0166,2949700.0],["2023-11-15",16.9497,17.0739,16.8637,16.9401,1993200.0],["2023-11-16",16.921,17.0452,16.8255,16.9115,1304800.0],["2023-11-17",16.9783,17.0548,16.8541,16.9115,859800.0],["2023-11-20",16.9688,17.0834,16.8924,16.921,941100.0],["2023-11-21",16.9784,17.0452,16.8064,16.8637,1146800.0],["2023-11-22",16.8159,16.9592,16.8159,16.8446,592500.0],["2023-11-24",16.835,17.3319,16.835,17.2745,613300.0],["2023-11-27",17.2459,17.2936,16.9115,16.9497,1298100.0],["2023-11-28",16.8733,17.0834,16.8446,17.007,985400.0],["2023-11-29",17.0166,17.2459,16.9688,17.093,1012600.0],["2023-11-30",17.093,17.4847,17.007,17.3605,1930900.0],["2023-12-01",17.2841,17.8096,17.265,17.7809,1176700.0],["2023-12-04",17.7236,17.7905,17.4083,17.5325,1860000.0],["2023-12-05",17.5707,17.6281,17.2268,17.5612,1113400.0],["2023-12-06",17.6376,17.9338,17.6185,17.8191,2463600.0],["2023-12-07",17.9529,17.972,17.5421,17.5421,1283900.0],["2023-12-08",17.4847,17.6567,17.4179,17.5038,851100.0],["2023-12-11",17.4752,17.6089,17.2936,17.4465,1214200.0],["2023-12-12",17.4561,17.4847,17.2077,17.2936,698600.0],["2023-12-13",17.3128,17.5994,17.1981,17.5325,1076200.0],["2023-12-14",17.4847,18.1153,17.4847,18.0676,1754800.0],["2023-12-15",17.9242,18.0867,17.8383,17.8956,1915200.0],["2023-12-18",17.9625,18.1822,17.8096,18.1153,1170600.0],["2023-12-19",18.2969,18.3638,17.7618,17.8765,1169200.0],["2023-12-20",17.8574,18.0676,17.523,17.5516,1394800.0],["2023-12-21",17.6185,17.9529,17.6185,17.8669,839900.0],["2023-12-22",17.972,17.9911,17.6663,17.6949,750600.0],["2023-12-26",17.8,17.886,17.6089,17.7523,532400.0],["2023-12-27",17.7236,17.7427,17.6089,17.6758,1321800.0],["2023-12-28",17.6376,17.7523,17.5421,17.5421,651800.0],["2023-12-29",17.5325,17.7427,17.4943,17.6949,1296000.0],["2024-01-02",17.5898,17.8287,17.5803,17.6472,767200.0],["2024-01-03",17.5803,17.714,17.351,17.3987,870200.0],["2024-01-04",17.4465,17.4465,17.2554,17.3701,866200.0],["2024-01-05",17.4656,17.5134,17.265,17.4656,736900.0],["2024-01-08",17.4943,17.5134,17.4083,17.4943,531400.0],["2024-01-09",17.3796,17.4847,17.179,17.179,1449100.0],["2024-01-10",17.2077,17.351,17.0166,17.2554,1868400.0],["2024-01-11",17.351,17.6949,17.2172,17.6281,1250000.0],["2024-01-12",17.7618,18.0485,17.6567,17.9529,1387000.0],["2024-01-16",17.6854,17.8669,17.4083,17.5325,2013400.0],["2024-01-17",17.2459,17.4561,17.0452,17.2459,3056100.0],["2024-01-18",17.3128,17.3128,17.0835,17.2172,1805600.0],["2024-01-19",17.2172,17.7809,17.1694,17.6758,1543400.0],["2024-01-22",17.6758,17.7332,17.4083,17.4752,1278900.0],["2024-01-23",17.523,17.6472,17.3414,17.6376,1459600.0],["2024-01-24",17.714,17.7427,17.1408,17.1408,1818400.0],["2024-01-25",17.1885,17.1981,16.835,17.0452,2401100.0],["2024-01-26",17.1503,17.3701,17.0834,17.2459,782300.0],["2024-01-29",17.2459,17.2554,17.0166,17.1981,1160800.0],["2024-01-30",17.0834,17.4274,17.0834,17.3223,1229200.0],["2024-01-31",17.2841,17.5612,17.2363,17.2459,1311800.0],["2024-02-01",17.3128,17.4847,17.2363,17.3319,2232300.0],["2024-02-02",17.2077,17.3319,17.1312,17.2554,1488000.0],["2024-02-05",17.1026,17.1694,16.7108,16.8159,1258600.0],["2024-02-06",16.9115,17.351,16.8159,17.179,2331800.0],["2024-02-07",17.179,17.3223,16.9784,16.9784,1446300.0],["2024-02-08",16.9401,17.0834,16.5006,16.5197,1609500.0],["2024-02-09",16.5197,16.6153,16.3573,16.4146,3281400.0],["2024-02-12",16.3478,16.4911,16.3478,16.386,2390700.0],["2024-02-13",16.2044,16.2904,16.0898,16.1089,2724500.0],["2024-02-14",16.3,16.7777,16.1184,16.7777,4641800.0],["2024-02-15",16.7777,17.179,16.7777,17.0739,2332100.0],["2024-02-16",17.3892,17.4943,17.1408,17.4274,1228000.0],["2024-02-20",17.5421,17.8383,17.4274,17.6281,1177200.0],["2024-02-21",17.6663,17.9338,17.5898,17.9147,3163000.0],["2024-02-22",17.886,18.1727,17.8096,18.1153,1388900.0],["2024-02-23",18.1918,18.4497,18.0485,18.3829,1327700.0],["2024-02-26",18.402,18.5071,18.2109,18.4497,1315100.0],["2024-02-27",18.5931,18.5931,18.2587,18.4689,862700.0],["2024-02-28",18.3064,18.488,17.972,18.0771,1211800.0],["2024-02-29",18.0771,18.1249,17.7714,17.8765,807400.0],["2024-03-01",17.8765,17.9911,17.6949,17.886,1017400.0],["2024-03-04",17.8096,18.2969,17.8096,18.1727,1435700.0],["2024-03-05",18.2109,18.3064,17.9338,18.1918,1391600.0],["2024-03-06",18.3733,18.4115,18.2013,18.316,1069000.0],["2024-03-07",18.3924,18.3924,18.0389,18.0771,786300.0],["2024-03-08",18.1058,18.3351,18.0962,18.2587,988100.0],["2024-03-11",18.2778,18.3542,18.1058,18.1153,740200.0],["2024-03-12",18.1344,18.3255,18.1344,18.2491,691600.0],["2024-03-13",18.23,18.6122,18.2109,18.5835,1296600.0],["2024-03-14",18.574,18.7364,18.4593,18.5166,1021900.0],["2024-03-15",18.3924,18.6026,17.9529,17.9625,2007900.0],["2024-03-18",17.8765,17.9816,17.8383,17.8765,753700.0],["2024-03-19",17.9051,18.0007,17.714,17.714,1234700.0],["2024-03-20",17.6663,18.3638,17.6663,18.2969,1753800.0],["2024-03-21",18.2969,18.2969,17.8096,17.8574,848500.0],["2024-03-22",17.8,17.8956,17.5134,17.5898,640200.0],["2024-03-25",17.6758,17.7332,17.5612,17.5803,691600.0],["2024-03-26",17.6854,17.6949,17.3987,17.4465,1380800.0],["2024-03-27",17.5421,18.0198,17.5134,17.9529,969700.0],["2024-03-28",18.0007,18.0771,17.3892,17.8287,1078900.0],["2024-04-01",18.0485,18.0485,17.7427,17.9147,930600.0],["2024-04-02",17.886,18.058,17.6949,17.8287,1295700.0],["2024-04-03",17.6854,17.9242,17.6089,17.714,813700.0],["2024-04-04",17.8,18.058,17.6567,17.7905,1357100.0],["2024-04-05",17.7809,17.9434,17.7618,17.8096,602300.0],["2024-04-08",17.9434,18.2778,17.9338,18.2395,750100.0],["2024-04-09",18.3542,18.5644,18.0102,18.0962,1116600.0],["2024-04-10",17.886,18.0485,17.6281,17.6758,1006400.0],["2024-04-11",17.6185,17.8191,17.523,17.7045,1435200.0],["2024-04-12",17.6376,17.6376,17.2459,17.2459,797700.0],["2024-04-15",17.3223,17.5134,17.1503,17.2172,1041800.0],["2024-04-16",17.1503,17.1503,16.7777,16.7873,979300.0],["2024-04-17",16.9688,17.5898,16.8924,17.2268,2073500.0],["2024-04-18",17.2554,17.3701,16.8541,16.9592,1109700.0],["2024-04-19",16.7968,17.5134,16.749,17.4465,1788500.0],["2024-04-22",17.4274,17.6567,17.3032,17.6376,1299900.0],["2024-04-23",17.6376,17.9625,17.5421,17.8096,1286500.0],["2024-04-24",17.6854,17.7905,17.4465,17.4943,1264900.0],["2024-04-25",17.4179,17.5803,17.0548,17.4847,1810400.0],["2024-04-26",17.4752,18.0485,17.4752,17.9911,1331400.0],["2024-04-29",18.3829,18.5835,18.1822,18.5644,1384100.0],["2024-04-30",18.3638,18.5835,18.1536,18.2109,1304200.0],["2024-05-01",18.1822,18.402,18.0007,18.2682,1006900.0],["2024-05-02",18.4497,18.4497,18.0102,18.0293,1497200.0],["2024-05-03",18.3255,18.5071,18.1536,18.4784,1105200.0],["2024-05-06",18.4402,18.8988,18.3924,18.8128,1772400.0],["2024-05-07",18.8797,18.8797,18.6122,18.679,2559900.0],["2024-05-08",18.5071,18.8415,18.4689,18.7937,2886000.0],["2024-05-09",18.851,19.367,18.7268,19.2714,1830400.0],["2024-05-10",19.3574,19.3765,19.0326,19.2714,1670100.0],["2024-05-13",19.2523,19.4052,18.9752,18.9848,1171500.0],["2024-05-14",19.0803,19.1377,18.9275,18.9848,1669300.0],["2024-05-15",19.0803,19.367,19.0135,19.0517,2487400.0],["2024-05-16",18.9084,19.0899,18.8415,18.851,881700.0],["2024-05-17",18.8988,19.1663,18.8033,18.8701,1564800.0],["2024-05-20",18.8128,18.9561,18.7842,18.9466,1001800.0],["2024-05-21",18.9084,18.9561,18.7173,18.7746,1041300.0],["2024-05-22",18.6313,18.851,18.5931,18.8319,1676600.0],["2024-05-23",18.8224,18.9084,18.6695,18.679,1384700.0],["2024-05-24",18.7364,18.7364,18.5071,18.574,630000.0],["2024-05-28",18.5453,18.5644,18.2778,18.3255,996400.0],["2024-05-29",18.144,18.2395,17.7905,17.9434,968600.0],["2024-05-30",17.9625,18.1822,17.9529,18.0771,1802000.0],["2024-05-31",18.0389,18.058,17.6376,17.714,2306300.0],["2024-06-03",17.6185,17.7332,16.2618,16.4337,2346200.0],["2024-06-04",16.3955,17.0643,16.386,17.0261,3095100.0],["2024-06-05",17.1217,17.5994,17.007,17.093,2711500.0],["2024-06-06",17.0834,17.6185,16.8255,17.0261,2069400.0],["2024-06-07",16.7586,17.0548,16.3478,16.5102,2444400.0],["2024-06-10",16.5102,16.5484,16.1758,16.1853,1600300.0],["2024-06-11",16.0516,16.3478,15.8509,16.2331,1449000.0],["2024-06-12",16.1758,16.2427,15.7363,16.0611,2552000.0],["2024-06-13",16.0611,16.4529,16.0229,16.0898,1398000.0],["2024-06-14",16.0993,16.2809,15.8796,16.2044,1321400.0],["2024-06-17",16.0516,16.1471,15.9178,16.0898,1153000.0],["2024-06-18",16.1567,16.4242,16.0229,16.1949,1230900.0],["2024-06-20",16.2044,16.2427,15.9656,16.0229,1498400.0],["2024-06-21",15.956,16.3286,15.956,16.1471,2352900.0],["2024-06-24",16.1184,16.3764,16.0516,16.0898,1313200.0],["2024-06-25",16.0898,16.1471,15.87,16.0898,2955400.0],["2024-06-26",16.0516,16.1853,15.8509,16.128,4812600.0],["2024-06-27",16.1376,16.2044,15.8891,16.0229,1440200.0],["2024-06-28",16.0133,16.3191,15.956,16.2427,1003800.0],["2024-07-01",16.3191,16.4529,16.2331,16.3478,984600.0],["2024-07-02",16.3,16.5866,16.1089,16.214,1328800.0],["2024-07-03",16.3478,16.7395,16.3286,16.5484,819400.0],["2024-07-05",16.6631,16.7395,16.472,16.5866,1620900.0],["2024-07-08",16.5006,16.9784,16.5006,16.835,1451600.0],["2024-07-09",16.8159,17.265,16.8159,17.2077,1694100.0],["2024-07-10",17.2554,17.5134,17.2077,17.4943,1264700.0],["2024-07-11",17.6567,17.8956,17.5038,17.714,1462400.0],["2024-07-12",17.9379,17.9379,17.6375,17.7829,1287100.0],["2024-07-15",17.6666,17.715,17.4727,17.589,776500.0],["2024-07-16",17.589,17.8604,17.589,17.7635,1377500.0],["2024-07-17",17.7441,17.7635,17.3952,17.434,1799200.0],["2024-07-18",17.5503,17.5503,16.7944,16.8816,1677000.0],["2024-07-19",16.8234,17.1723,16.7847,17.0076,1351800.0],["2024-07-22",16.9882,17.2983,16.9397,17.0657,1303500.0],["2024-07-23",17.1723,17.1723,16.7556,16.7847,1012300.0],["2024-07-24",16.8428,16.8428,16.5036,16.6006,1231100.0],["2024-07-25",16.4649,16.7362,16.4067,16.5715,2615800.0],["2024-07-26",16.7169,16.7169,16.3486,16.3777,1170300.0],["2024-07-29",16.242,16.4552,16.0579,16.1838,1119100.0],["2024-07-30",16.116,16.3195,15.9706,15.9803,1298600.0],["2024-07-31",16.116,16.3389,16.0482,16.2032,1469200.0],["2024-08-01",16.2032,16.3098,15.835,15.99,2331800.0],["2024-08-02",15.835,15.9997,15.7381,15.9028,1407600.0],["2024-08-05",15.4086,15.6799,15.0694,15.6024,1990100.0],["2024-08-06",15.6315,15.9319,15.6024,15.7865,2504100.0],["2024-08-07",15.99,16.2517,15.9416,16.1935,1218400.0],["2024-08-08",16.2808,16.4649,16.2323,16.3874,988100.0],["2024-08-09",16.6393,16.6878,16.4552,16.649,648800.0],["2024-08-12",16.7072,16.7265,16.4552,16.4746,1247800.0],["2024-08-13",16.5424,16.7168,16.3292,16.4164,929400.0],["2024-08-14",16.4746,16.7362,16.4455,16.5715,1304100.0],["2024-08-15",16.6102,16.7847,16.6102,16.6781,797700.0],["2024-08-16",16.6684,16.7265,16.5521,16.6975,921100.0],["2024-08-19",16.6296,16.8816,16.5812,16.8719,943300.0],["2024-08-20",16.7653,16.8331,16.6006,16.6684,788200.0],["2024-08-21",16.5909,16.775,16.368,16.5715,934800.0],["2024-08-22",16.4649,16.775,16.368,16.397,1255200.0],["2024-08-23",16.5715,16.901,16.5521,16.8235,671400.0],["2024-08-26",16.7847,16.8331,16.5618,16.6587,611300.0],["2024-08-27",16.5909,16.6296,16.1645,16.2517,1214200.0],["2024-08-28",16.2808,16.523,16.1451,16.1451,1900900.0],["2024-08-29",16.0772,16.0869,15.9125,15.9997,962400.0],["2024-08-30",15.9513,16.0772,15.9319,16.0482,2090600.0],["2024-09-03",16.1935,16.1935,15.6799,15.7284,1708500.0],["2024-09-04",15.6315,15.864,15.6315,15.6508,2454000.0],["2024-09-05",15.709,16.0966,15.6412,15.8544,2591900.0],["2024-09-06",15.835,15.9803,15.6315,15.6702,2075100.0],["2024-09-09",15.6896,15.8737,15.6896,15.8156,1879500.0],["2024-09-10",15.8253,15.8253,15.1566,15.176,2042800.0],["2024-09-11",15.2632,15.6993,15.2341,15.6605,2043900.0],["2024-09-12",15.6702,16.1451,15.6121,16.1063,1846800.0],["2024-09-13",16.2808,16.6103,16.0869,16.3292,1440500.0],["2024-09-16",16.4261,16.4843,16.1838,16.4164,898500.0],["2024-09-17",16.2808,16.4455,16.1645,16.2323,954800.0],["2024-09-18",16.3098,16.5327,16.2032,16.3777,1209300.0],["2024-09-19",16.4358,16.5715,16.1451,16.2323,1880400.0],["2024-09-20",16.2904,16.2904,15.457,15.583,6099300.0],["2024-09-23",15.5055,15.583,15.2632,15.5442,2739800.0],["2024-09-24",15.6218,15.9028,15.5346,15.8253,1700100.0],["2024-09-25",15.7671,15.9125,15.6218,15.6218,1592300.0],["2024-09-26",15.7768,15.961,15.7187,15.7962,1753800.0],["2024-09-27",15.8447,15.9706,15.7768,15.8834,1051100.0],["2024-09-30",15.864,16.0094,15.7962,15.8544,1444700.0],["2024-10-01",15.8834,15.9028,15.4958,15.7187,1145000.0],["2024-10-02",15.7478,15.9513,15.5442,15.7381,2785800.0],["2024-10-03",15.5055,15.7865,15.428,15.6896,2720300.0],["2024-10-04",15.7187,16.1548,15.7187,16.0482,2684100.0],["2024-10-07",16.0869,16.0869,15.5346,15.583,1377600.0],["2024-10-08",15.6218,15.6605,15.428,15.583,958600.0],["2024-10-09",15.4958,15.6799,15.4473,15.6315,1698800.0],["2024-10-10",15.4473,15.6315,15.3989,15.583,2416900.0],["2024-10-11",15.583,15.6896,15.5733,15.6605,3374800.0],["2024-10-14",15.5249,15.8931,15.5249,15.8447,2939900.0],["2024-10-15",15.7574,15.961,15.7187,15.9319,2008100.0],["2024-10-16",15.9803,16.3001,15.8059,16.2517,2461400.0],["2024-10-17",16.1838,16.494,16.0869,16.4552,1569200.0],["2024-10-18",16.5327,16.8138,16.4067,16.6006,1320600.0],["2024-10-21",16.4649,16.494,16.1451,16.3389,962000.0],["2024-10-22",16.2032,16.4164,16.1548,16.2129,1461000.0],["2024-10-23",16.1645,16.2226,16.0191,16.1257,1135000.0],["2024-10-24",16.1451,16.2517,15.9803,16.0579,1544400.0],["2024-10-25",16.0579,16.1935,15.9706,16.1063,1430700.0],["2024-10-28",16.1257,16.2808,16.0482,16.2032,1053400.0],["2024-10-29",16.0772,16.1742,15.6121,15.6121,1399500.0],["2024-10-30",15.5539,15.6508,15.302,15.3601,1121900.0],["2024-10-31",15.3214,15.3504,15.1178,15.2535,1405800.0],["2024-11-01",15.3117,15.428,15.1275,15.1275,1406000.0],["2024-11-04",15.2341,15.6121,15.2341,15.5539,1325900.0],["2024-11-05",15.6024,15.6024,15.1372,15.3504,1026800.0],["2024-11-06",15.0791,15.6412,14.7011,15.5442,2664200.0],["2024-11-07",15.6896,15.8059,15.2826,15.3795,2410100.0],["2024-11-08",15.4336,15.4533,14.8824,14.9809,1583200.0],["2024-11-11",14.9612,15.1482,14.8234,15.0596,1103700.0],["2024-11-12",15.0596,15.099,14.7742,14.971,854500.0],["2024-11-13",14.8037,15.1088,14.8037,15.0202,792700.0],["2024-11-14",14.9907,15.0596,14.7643,14.7742,1441800.0],["2024-11-15",14.7348,14.8824,14.7053,14.8628,2239100.0],["2024-11-18",14.9021,15.1285,14.6364,14.6954,2074500.0],["2024-11-19",14.7643,14.9513,14.6659,14.784,2193900.0],["2024-11-20",14.7446,14.8726,14.6757,14.7446,1840800.0],["2024-11-21",14.6757,14.9907,14.6659,14.9415,2129200.0],["2024-11-22",14.8923,15.0006,14.7151,14.784,2748000.0],["2024-11-25",14.912,15.0006,14.5379,14.5773,2643300.0],["2024-11-26",14.4986,14.6265,14.3608,14.5872,2162700.0],["2024-11-27",14.6068,14.7053,14.4198,14.4789,2192500.0],["2024-11-29",14.3706,14.6462,14.3608,14.597,1139400.0],["2024-12-02",14.5084,14.7348,14.3903,14.5872,2450700.0],["2024-12-03",14.5773,14.8726,14.5773,14.725,1540300.0],["2024-12-04",14.725,15.0596,14.6757,14.8431,1721500.0],["2024-12-05",14.8923,15.0202,14.8332,14.8529,1257300.0],["2024-12-06",14.8824,14.9218,14.6364,14.6462,1436000.0],["2024-12-09",14.597,14.9513,14.597,14.7643,1436300.0],["2024-12-10",14.8726,14.9415,14.7151,14.7545,1146700.0],["2024-12-11",14.7643,14.9809,14.4789,14.9218,1533500.0],["2024-12-12",14.8628,14.912,14.5379,14.6167,1138500.0],["2024-12-13",14.6167,14.8234,14.5576,14.7545,1186000.0],["2024-12-16",14.6659,14.7545,14.282,14.282,2717900.0],["2024-12-17",14.3017,14.725,14.2328,14.6856,2152900.0],["2024-12-18",14.6167,14.7151,14.0753,14.0753,2441500.0],["2024-12-19",14.0753,14.3903,13.9867,13.9867,1279300.0],["2024-12-20",13.9769,14.1737,13.8785,14.0261,4149700.0],["2024-12-23",13.9277,14.1048,13.6816,13.8292,1326700.0],["2024-12-24",13.7997,13.9966,13.7111,13.9867,584200.0],["2024-12-26",13.9867,14.2623,13.8686,14.1639,2369400.0],["2024-12-27",14.0261,14.469,14.0261,14.282,1423000.0],["2024-12-30",14.1147,14.2328,13.908,13.9178,1332500.0],["2024-12-31",13.9277,14.1442,13.8981,14.0852,615200.0],["2025-01-02",14.1442,14.3312,14.0852,14.1934,1296300.0],["2025-01-03",14.2131,14.2426,13.7013,13.7013,1737200.0],["2025-01-06",13.78,14.1245,13.7702,13.9474,1717100.0],["2025-01-07",14.0458,14.3017,13.908,14.1836,1157200.0],["2025-01-08",14.0852,14.0852,13.6619,13.7111,1786000.0],["2025-01-10",13.6718,13.6718,13.4651,13.5143,1138300.0],["2025-01-13",13.4552,13.7013,13.4158,13.6914,1148000.0],["2025-01-14",13.78,13.8686,13.6422,13.721,1182500.0],["2025-01-15",13.8489,13.8785,13.6914,13.8194,1909700.0],["2025-01-16",13.7111,13.78,13.534,13.6029,1285500.0],["2025-01-17",13.6324,13.78,13.4257,13.4552,1362600.0],["2025-01-21",13.6422,13.6521,13.4355,13.5832,2792800.0],["2025-01-22",13.4749,14.1541,13.4158,13.967,2692800.0],["2025-01-23",14.0064,14.0359,13.7603,13.9375,2101200.0],["2025-01-24",14.0359,14.0753,13.8686,13.908,1250500.0],["2025-01-27",13.8096,13.9769,13.6521,13.8981,1462800.0],["2025-01-28",13.9474,14.0655,13.8588,13.9178,1175600.0],["2025-01-29",13.9375,14.1048,13.8292,14.0458,1031000.0],["2025-01-30",14.1147,14.2919,13.9769,14.0753,2301700.0],["2025-01-31",14.0753,14.1245,13.721,13.7899,1155300.0],["2025-02-03",13.6521,14.1147,13.5143,13.9867,1406300.0],["2025-02-04",14.0655,14.2623,13.8883,14.0359,1434400.0],["2025-02-05",14.0359,14.0852,13.8686,13.9966,872300.0],["2025-02-06",14.0655,14.4001,13.8588,14.3903,1535000.0],["2025-02-07",14.3608,14.4592,14.1836,14.3706,1213400.0],["2025-02-10",14.469,14.469,14.1344,14.3116,1325200.0],["2025-02-11",14.2722,14.5281,14.2033,14.4887,2016600.0],["2025-02-12",14.0458,14.6068,14.0458,14.5675,2284500.0],["2025-02-13",14.5872,14.6462,14.3312,14.597,2788900.0],["2025-02-14",14.6659,15.0596,14.6659,15.0399,2383700.0],["2025-02-18",15.0695,15.1679,14.9021,14.9415,2630000.0],["2025-02-19",14.8234,14.8726,14.282,14.3017,1920800.0],["2025-02-20",14.3509,14.6659,14.2919,14.5576,1256900.0],["2025-02-21",14.6167,14.6167,14.3608,14.4592,903600.0],["2025-02-24",14.2426,14.5084,14.2328,14.2623,1355100.0],["2025-02-25",14.3017,14.3214,14.1048,14.2919,1224800.0],["2025-02-26",14.3214,14.469,14.0458,14.3509,1875600.0],["2025-02-27",14.3509,14.4494,14.1344,14.1934,1109900.0],["2025-02-28",14.1245,14.2623,13.9277,14.0064,979100.0],["2025-03-03",14.0852,14.3017,13.8686,13.8981,774800.0],["2025-03-04",13.8096,14.0458,13.6029,13.8981,1538500.0],["2025-03-05",14.0359,14.2722,13.9572,14.0261,1140600.0],["2025-03-06",13.9277,14.5478,13.8686,14.5281,2851000.0],["2025-03-07",14.5675,14.6856,14.3411,14.6265,1189300.0],["2025-03-10",14.5281,14.7446,14.2722,14.4001,1458900.0],["2025-03-11",14.3509,14.5281,14.1245,14.2525,1642800.0],["2025-03-12",14.2426,14.3411,14.0261,14.0655,1618400.0],["2025-03-13",13.9769,14.2131,13.9769,14.0261,2103700.0],["2025-03-14",14.1541,14.2525,14.0753,14.1245,1353800.0],["2025-03-17",14.1344,14.282,14.1245,14.2525,1255700.0],["2025-03-18",14.1541,14.2919,14.0064,14.1048,2743600.0],["2025-03-19",14.1147,14.1836,13.8391,13.9178,2370900.0],["2025-03-20",13.8489,13.9966,13.7013,13.9474,1479900.0],["2025-03-21",13.7899,13.908,13.7505,13.8686,2857600.0],["2025-03-24",13.8883,14.0556,13.8883,13.9572,2642200.0],["2025-03-25",13.9867,14.1639,13.9572,14.0655,3777300.0],["2025-03-26",14.1147,14.1934,13.9769,14.1344,2604400.0],["2025-03-27",14.1442,14.3804,14.1048,14.2525,2713400.0],["2025-03-28",14.2722,14.3706,14.1245,14.1737,940600.0],["2025-03-31",14.0753,14.1541,13.9769,13.9966,983400.0],["2025-04-01",13.9572,14.3805,13.9277,14.3116,1187600.0],["2025-04-02",14.282,14.4297,14.2131,14.2328,905300.0],["2025-04-03",14.2525,15.0202,14.1442,14.7742,3229100.0],["2025-04-04",14.4297,14.5675,13.8588,13.8686,1717100.0],["2025-04-07",13.5438,13.9769,13.2091,13.6422,3279500.0],["2025-04-08",13.8292,13.9277,13.1304,13.2091,2673100.0],["2025-04-09",13.091,13.908,12.8942,13.78,7184100.0],["2025-04-10",13.7013,13.8292,13.4651,13.7013,3402800.0],["2025-04-11",13.8194,14.1147,13.7111,13.967,8412700.0],["2025-04-14",14.2525,14.6462,14.095,14.6167,1703800.0],["2025-04-15",14.6167,15.0695,14.6167,14.9612,4270900.0],["2025-04-16",14.9415,15.2171,14.8332,14.9907,2829300.0],["2025-04-17",15.0104,15.8963,14.9317,15.8766,3227500.0],["2025-04-21",15.8175,15.9356,15.5616,15.9258,3534200.0],["2025-04-22",16.0537,16.3589,15.9061,16.29,2629700.0],["2025-04-23",16.3589,16.6345,16.3589,16.536,3139600.0],["2025-04-24",16.6148,16.8609,16.5853,16.8313,3822900.0],["2025-04-25",16.8313,16.9002,16.5853,16.7231,3024500.0],["2025-04-28",16.6935,16.9691,16.6935,16.9101,4884500.0],["2025-04-29",16.9494,17.0282,16.7723,16.8904,3915900.0],["2025-04-30",16.2703,16.979,16.0341,16.9691,2795700.0],["2025-05-01",16.9199,17.0872,16.792,16.8904,2156400.0],["2025-05-02",17.0183,17.1266,16.8116,16.9199,3069100.0],["2025-05-05",16.9494,17.0872,16.6837,16.7231,2647600.0],["2025-05-06",16.7231,16.9396,16.6148,16.9396,1964200.0],["2025-05-07",16.9888,17.2644,16.8609,16.9002,1974200.0],["2025-05-08",16.9298,17.038,16.5853,16.5951,3043300.0],["2025-05-09",16.7624,16.8215,16.5656,16.792,2697800.0],["2025-05-12",16.8116,16.851,16.3982,16.6443,2099700.0],["2025-05-13",16.6738,17.038,16.5459,16.9691,2640900.0],["2025-05-14",16.9002,17.1463,16.8609,17.1069,1946400.0],["2025-05-15",17.2841,17.4219,17.0282,17.0479,2783000.0],["2025-05-16",17.0085,17.0676,16.8805,16.9987,1770800.0],["2025-05-19",16.9101,17.1955,16.9002,17.0774,2049300.0],["2025-05-20",17.0971,17.4219,17.0774,17.3136,4004700.0],["2025-05-21",17.2349,17.353,17.0282,17.3136,4847300.0],["2025-05-22",17.166,17.353,17.1365,17.1955,5338800.0],["2025-05-23",17.1561,17.3628,17.0183,17.2841,1386800.0],["2025-05-27",17.1955,17.6975,17.1955,17.2939,4132600.0],["2025-05-28",17.1857,17.3825,17.1168,17.1168,1614400.0],["2025-05-29",17.2349,17.2447,17.038,17.0577,1376100.0],["2025-05-30",17.0183,17.1463,16.6148,16.6345,3855600.0],["2025-06-02",16.6345,17.038,16.6049,16.7723,1710100.0],["2025-06-03",16.6738,16.851,16.6738,16.7624,1284800.0],["2025-06-04",16.8904,16.9298,16.5262,16.536,1709600.0],["2025-06-05",16.536,16.7231,16.3786,16.3982,3538300.0],["2025-06-06",16.4573,16.792,16.3392,16.7034,4384400.0],["2025-06-09",16.7231,16.7231,16.4868,16.5656,2288300.0],["2025-06-10",16.664,16.8116,16.6049,16.7821,1732900.0],["2025-06-11",16.8412,17.1069,16.8018,16.8215,1459000.0],["2025-06-12",16.8805,17.1168,16.7723,17.0676,4720800.0],["2025-06-13",16.9199,17.2054,16.8412,17.1365,3284300.0],["2025-06-16",17.3235,17.4219,17.1168,17.2152,2488100.0],["2025-06-17",17.1365,17.1561,16.664,16.9593,3974400.0],["2025-06-18",16.9987,17.2841,16.9396,16.9396,2773100.0],["2025-06-20",16.9396,16.9396,16.6148,16.7624,5984600.0],["2025-06-23",16.7231,16.851,16.6148,16.7329,2559900.0],["2025-06-24",16.7821,17.0282,16.6935,16.979,1415700.0],["2025-06-25",16.8412,17.1758,16.8412,17.0577,2617700.0],["2025-06-26",17.1955,17.3727,17.0774,17.2841,2838400.0],["2025-06-27",17.2546,17.4416,17.1463,17.2349,1359300.0],["2025-06-30",17.225,17.7073,17.225,17.6581,1544900.0],["2025-07-01",17.7172,17.8255,17.5695,17.6975,1006400.0],["2025-07-02",17.6089,17.855,17.6089,17.7959,1444100.0],["2025-07-03",17.7664,17.9633,17.6483,17.8058,891800.0],["2025-07-07",17.7566,17.9633,17.7566,17.7664,2355400.0],["2025-07-08",17.7073,17.7172,17.3924,17.5203,1644200.0],["2025-07-09",17.5006,17.6286,17.3333,17.3825,1667200.0],["2025-07-10",17.3924,17.4908,17.1365,17.353,1853600.0],["2025-07-11",17.37,17.65,17.24,17.54,2103100.0],["2025-07-14",17.51,17.53,17.26,17.37,1174500.0],["2025-07-15",17.48,17.49,17.29,17.31,1016900.0],["2025-07-16",17.35,17.55,17.29,17.51,873100.0],["2025-07-17",17.43,17.5,17.35,17.36,923600.0],["2025-07-18",17.4,17.42,17.08,17.11,1178600.0],["2025-07-21",17.15,17.33,17.09,17.16,1343200.0],["2025-07-22",17.18,17.39,16.92,17.0,2290400.0],["2025-07-23",17.08,17.93,17.05,17.92,2755200.0],["2025-07-24",17.94,18.37,17.9,18.34,2516400.0],["2025-07-25",18.33,18.51,18.2,18.48,1118200.0],["2025-07-28",18.34,18.34,18.11,18.18,1742600.0],["2025-07-29",18.11,18.3,17.8,18.28,1708900.0],["2025-07-30",18.15,18.27,18.08,18.14,1267800.0],["2025-07-31",18.11,18.3,18.05,18.07,1228300.0],["2025-08-01",18.07,18.14,17.9,17.96,1487700.0],["2025-08-04",18.05,18.29,17.94,17.98,1327300.0],["2025-08-05",18.03,18.29,17.98,18.19,1606700.0],["2025-08-06",18.47,18.71,18.09,18.17,3300100.0],["2025-08-07",18.21,19.02,18.18,18.97,4056800.0],["2025-08-08",19.11,19.3,19.05,19.05,1658400.0],["2025-08-11",19.14,19.2,19.0,19.07,2307400.0],["2025-08-12",19.14,19.27,19.04,19.08,1714600.0],["2025-08-13",19.0,19.14,18.95,18.98,1875500.0],["2025-08-14",18.95,19.0,18.7,18.86,1700300.0],["2025-08-15",18.84,19.11,18.84,19.09,1518800.0],["2025-08-18",19.19,19.31,19.04,19.14,1707400.0],["2025-08-19",19.07,19.11,18.99,19.02,1257400.0],["2025-08-20",19.02,19.18,19.01,19.1,1088200.0],["2025-08-21",19.04,19.43,19.0,19.42,2785500.0],["2025-08-22",19.5,20.31,19.39,20.13,3502300.0],["2025-08-25",20.11,20.27,20.02,20.04,1417700.0],["2025-08-26",19.98,20.08,19.82,19.96,2358900.0],["2025-08-27",19.85,19.97,19.56,19.91,3244700.0],["2025-08-28",19.91,20.27,19.78,20.12,1641600.0],["2025-08-29",20.1,20.14,19.91,19.99,1232500.0],["2025-09-02",19.8,19.98,19.53,19.91,1865700.0],["2025-09-03",19.94,20.01,19.38,19.5,1496800.0],["2025-09-04",19.47,19.62,19.44,19.5,1555000.0],["2025-09-05",19.63,19.8,19.52,19.58,3578200.0],["2025-09-08",19.43,19.73,19.41,19.68,1219900.0],["2025-09-09",19.72,19.92,19.71,19.76,1256900.0],["2025-09-10",19.72,19.92,19.7,19.74,1014000.0],["2025-09-11",19.8,20.45,19.72,20.23,3279100.0],["2025-09-12",20.19,20.47,20.15,20.34,2289500.0],["2025-09-15",20.35,20.55,20.3,20.45,1626300.0],["2025-09-16",20.44,20.53,20.16,20.41,1282400.0],["2025-09-17",20.49,20.72,20.41,20.5,2345200.0],["2025-09-18",20.46,20.56,20.36,20.42,4531400.0],["2025-09-19",20.38,20.54,19.97,20.16,3263700.0],["2025-09-22",20.07,20.58,20.05,20.55,2591000.0],["2025-09-23",20.64,21.52,20.57,21.3,3690400.0],["2025-09-24",21.14,21.21,20.51,20.53,2647700.0],["2025-09-25",20.56,20.71,20.48,20.5,1283600.0],["2025-09-26",20.59,20.9,20.53,20.86,1292000.0],["2025-09-29",21.0,21.25,20.74,20.93,2187300.0],["2025-09-30",20.98,21.3,20.93,21.0,2204100.0],["2025-10-01",21.1,21.23,20.69,20.71,1514000.0],["2025-10-02",20.77,21.16,20.58,21.14,1500600.0],["2025-10-03",21.3,21.31,20.88,20.97,1908900.0],["2025-10-06",20.92,21.01,20.62,20.89,1399500.0],["2025-10-07",20.89,20.97,20.69,20.7,913500.0],["2025-10-08",20.88,21.23,20.81,21.21,2100300.0],["2025-10-09",21.24,21.36,21.07,21.21,1308600.0],["2025-10-10",21.21,21.4,20.98,21.17,1149500.0],["2025-10-13",21.39,21.68,21.21,21.34,1363700.0],["2025-10-14",21.12,21.34,20.87,20.92,1443100.0],["2025-10-15",21.14,21.58,20.88,21.56,2304900.0],["2025-10-16",21.83,22.71,21.7,22.55,2787400.0],["2025-10-17",22.26,22.64,22.2,22.45,1483000.0],["2025-10-20",22.63,22.63,22.08,22.34,1193800.0],["2025-10-21",22.6,22.6,22.03,22.27,1617400.0],["2025-10-22",22.31,22.62,22.3,22.5,1263700.0],["2025-10-23",22.66,22.76,22.46,22.74,955700.0],["2025-10-24",22.87,22.88,22.61,22.67,1506800.0],["2025-10-27",22.71,22.84,22.66,22.79,1109600.0],["2025-10-28",22.7,23.15,22.7,23.11,2210200.0],["2025-10-29",23.61,23.61,22.78,23.03,2100800.0],["2025-10-30",22.91,23.1,22.8,22.82,1070200.0],["2025-10-31",22.78,23.0,22.65,22.77,1138000.0],["2025-11-03",22.9,23.01,22.52,22.62,1380600.0],["2025-11-04",22.35,22.8,22.16,22.6,1676600.0],["2025-11-05",22.68,23.09,22.68,22.97,3118800.0],["2025-11-06",23.0,23.05,22.71,22.71,1530400.0],["2025-11-07",22.47,23.3,22.41,23.27,1784800.0],["2025-11-10",23.46,23.49,23.11,23.14,1759000.0],["2025-11-11",23.45,23.6,23.18,23.5,1842300.0],["2025-11-12",23.6,23.6,23.23,23.31,2218900.0],["2025-11-13",23.29,23.51,23.13,23.26,1732800.0],["2025-11-14",23.08,23.51,22.89,23.22,2030000.0],["2025-11-17",23.13,23.52,23.04,23.14,1222800.0],["2025-11-18",23.15,23.67,23.1,23.42,2692700.0],["2025-11-19",23.33,23.68,23.09,23.23,2656100.0],["2025-11-20",23.43,23.53,22.7,22.84,1787600.0],["2025-11-21",22.67,23.02,22.67,22.88,2390500.0],["2025-11-24",22.97,23.33,22.93,23.22,2129000.0],["2025-11-25",23.22,23.38,23.04,23.15,2216200.0],["2025-11-26",23.28,23.28,22.87,22.9,2951300.0],["2025-11-28",22.92,23.16,22.81,23.08,1158900.0],["2025-12-01",22.88,22.91,22.21,22.27,2558700.0],["2025-12-02",22.37,22.58,22.3,22.48,1445100.0],["2025-12-03",22.48,22.51,21.56,21.67,3934900.0],["2025-12-04",21.86,21.89,21.71,21.8,2523400.0],["2025-12-05",21.85,21.88,21.51,21.52,1833300.0],["2025-12-08",21.67,21.8,21.28,21.45,1813000.0],["2025-12-09",21.61,21.61,21.17,21.27,2186200.0],["2025-12-10",21.41,21.48,21.17,21.3,2877500.0],["2025-12-11",21.32,21.6,21.32,21.38,1747300.0],["2025-12-12",21.2,21.4,21.08,21.33,1255100.0],["2025-12-15",21.42,21.61,21.15,21.2,2087100.0],["2025-12-16",21.09,21.28,20.86,20.87,1562000.0],["2025-12-17",20.63,21.0,20.47,20.59,3274600.0],["2025-12-18",20.71,20.77,20.48,20.65,2861100.0],["2025-12-19",20.55,20.75,20.17,20.38,4377400.0],["2025-12-22",20.33,20.64,20.3,20.61,3334200.0],["2025-12-23",20.64,20.9,20.55,20.82,2624900.0],["2025-12-24",20.74,20.91,20.74,20.85,1065200.0],["2025-12-26",20.88,20.89,20.64,20.79,949000.0],["2025-12-29",20.6,20.93,20.6,20.85,1920500.0],["2025-12-30",20.97,20.97,20.82,20.87,1182000.0],["2025-12-31",20.8,20.9,20.6,20.67,1455700.0],["2026-01-02",20.77,20.88,20.63,20.67,1188400.0],["2026-01-05",20.58,21.09,20.58,20.85,1252200.0],["2026-01-06",20.98,21.04,20.19,20.3,2659300.0],["2026-01-07",20.29,20.34,20.18,20.3,2234600.0],["2026-01-08",20.3,20.55,20.21,20.5,2289700.0],["2026-01-09",20.63,20.63,20.25,20.3,1276700.0],["2026-01-12",20.36,20.77,20.32,20.5,1534000.0],["2026-01-13",20.55,20.55,20.25,20.46,2246000.0],["2026-01-14",20.67,20.82,20.42,20.54,1642300.0],["2026-01-15",20.59,20.59,19.85,19.89,4015200.0],["2026-01-16",19.75,20.48,19.71,20.45,3869700.0],["2026-01-20",20.36,20.73,20.36,20.67,3445500.0],["2026-01-21",20.76,20.88,20.56,20.74,2464500.0],["2026-01-22",20.78,20.92,20.69,20.75,2191200.0],["2026-01-23",20.79,20.82,20.67,20.76,2856000.0],["2026-01-26",20.93,21.16,20.58,20.72,3551700.0],["2026-01-27",21.01,21.18,20.81,21.1,3711800.0],["2026-01-28",21.14,21.64,20.9,21.59,2634400.0],["2026-01-29",21.76,22.0,21.29,21.5,2344200.0],["2026-01-30",21.23,21.48,20.56,20.7,2570600.0],["2026-02-02",20.69,20.89,20.65,20.83,784600.0],["2026-02-03",20.96,22.03,20.89,21.76,2865700.0],["2026-02-04",21.92,22.0,21.24,21.5,1883400.0],["2026-02-05",21.33,21.62,21.05,21.28,1319500.0],["2026-02-06",21.49,21.56,20.94,21.5,1456800.0],["2026-02-09",21.5,22.19,21.48,22.15,1225800.0],["2026-02-10",21.93,22.57,21.93,22.48,1846000.0],["2026-02-11",22.7,23.58,21.85,23.58,3381700.0],["2026-02-12",23.34,24.11,23.07,23.86,7391700.0],["2026-02-13",23.76,24.04,23.38,23.83,1638000.0],["2026-02-17",23.63,24.44,23.58,24.34,3399900.0],["2026-02-18",24.5,24.5,23.81,23.99,3841700.0],["2026-02-19",24.03,24.22,23.75,23.81,1414700.0],["2026-02-20",23.92,24.08,23.58,24.06,1794400.0],["2026-02-23",24.01,24.16,23.74,23.76,1144700.0],["2026-02-24",24.0,25.63,23.85,25.49,6173600.0],["2026-02-25",25.61,25.62,24.94,25.32,4343700.0],["2026-02-26",25.35,25.55,25.14,25.42,4839200.0],["2026-02-27",25.47,26.06,25.28,26.02,3285200.0],["2026-03-02",25.78,26.16,25.69,25.9,4344400.0],["2026-03-03",25.34,25.74,24.37,24.53,4676300.0],["2026-03-04",24.62,25.12,24.48,25.11,894000.0],["2026-03-05",24.73,25.06,24.19,24.4,1819900.0],["2026-03-06",23.93,24.23,23.69,23.73,5170500.0],["2026-03-09",23.56,24.07,23.48,24.03,2446300.0],["2026-03-10",24.39,24.47,23.85,23.91,2371700.0],["2026-03-11",23.9,24.25,23.55,23.68,2546000.0],["2026-03-12",23.36,23.61,22.92,23.03,1666000.0],["2026-03-13",23.34,23.35,22.86,22.99,1067900.0],["2026-03-16",23.37,23.5,23.03,23.44,813900.0],["2026-03-17",23.59,23.82,23.44,23.78,962400.0],["2026-03-18",23.65,24.12,23.64,23.71,899100.0],["2026-03-19",23.52,23.93,23.49,23.85,941000.0],["2026-03-20",23.82,23.91,23.12,23.33,2092100.0],["2026-03-23",23.45,23.81,23.38,23.69,1411500.0],["2026-03-24",23.28,24.8,23.28,24.76,1477100.0],["2026-03-25",25.1,25.45,24.91,25.39,1644100.0],["2026-03-26",25.07,25.33,24.85,24.86,2301300.0],["2026-03-27",24.91,25.24,24.61,24.81,1375900.0],["2026-03-30",25.02,25.15,24.58,24.63,781800.0],["2026-03-31",24.95,25.78,24.89,25.48,2181500.0],["2026-04-01",25.68,25.7,25.19,25.53,990000.0],["2026-04-02",25.13,25.62,25.11,25.58,863600.0],["2026-04-06",25.67,26.01,25.2,25.29,664300.0],["2026-04-07",25.4,25.75,25.24,25.69,1092600.0],["2026-04-08",26.31,26.71,26.15,26.29,1310500.0],["2026-04-09",26.27,27.19,26.27,27.15,1395700.0],["2026-04-10",27.25,27.7,27.11,27.19,1710500.0],["2026-04-13",27.12,27.13,26.51,26.56,1971200.0],["2026-04-14",26.63,26.76,25.9,26.27,2254200.0],["2026-04-15",25.92,26.53,25.92,26.28,2364500.0],["2026-04-16",26.21,26.21,25.85,26.1,1224900.0],["2026-04-17",26.01,26.4,26.01,26.37,1117700.0],["2026-04-20",26.36,26.37,26.04,26.27,1509300.0],["2026-04-21",26.24,26.44,25.55,25.68,1661700.0],["2026-04-22",26.11,26.14,25.64,25.73,2057400.0],["2026-04-23",26.01,26.33,25.94,26.04,3306900.0],["2026-04-24",26.16,26.66,26.11,26.64,2918000.0],["2026-04-27",26.81,26.81,25.73,25.81,1163300.0],["2026-04-28",25.64,26.27,25.62,26.18,2252100.0],["2026-04-29",26.22,26.62,25.94,26.14,2004900.0],["2026-04-30",26.35,26.73,26.12,26.6,1384300.0],["2026-05-01",26.57,26.63,26.34,26.35,869900.0],["2026-05-04",26.08,27.0,26.08,26.51,1436900.0],["2026-05-05",26.72,27.51,26.69,27.25,1406700.0],["2026-05-06",27.38,27.49,26.72,27.1,1793100.0],["2026-05-07",26.99,27.14,26.52,26.75,1734100.0],["2026-05-08",27.0,27.25,26.8,27.21,981600.0],["2026-05-11",27.2,27.72,27.18,27.42,1308600.0],["2026-05-12",27.24,27.26,26.95,27.15,1034700.0],["2026-05-13",27.16,27.39,27.05,27.12,1438800.0],["2026-05-14",27.4,27.8,27.0,27.09,1162000.0],["2026-05-15",26.89,26.9,26.49,26.59,1279400.0],["2026-05-18",26.92,27.15,26.75,26.88,716400.0],["2026-05-19",26.66,26.95,26.37,26.73,1227100.0],["2026-05-20",26.96,27.08,26.62,26.68,1574200.0],["2026-05-21",26.45,26.69,26.18,26.33,1493700.0],["2026-05-22",26.36,26.37,25.76,26.14,1457600.0],["2026-05-26",26.04,26.23,25.64,25.98,1142600.0],["2026-05-27",25.83,26.38,25.68,25.97,1450900.0],["2026-05-28",25.92,26.22,25.63,25.79,1606900.0],["2026-05-29",25.81,25.81,24.86,25.38,2159900.0],["2026-06-01",25.35,25.6,25.07,25.2,1762400.0],["2026-06-02",25.32,25.81,25.29,25.71,1733700.0],["2026-06-03",25.48,26.14,25.46,25.54,1167500.0],["2026-06-04",25.46,25.56,25.18,25.34,616300.0],["2026-06-05",25.28,25.36,24.75,24.84,1141200.0],["2026-06-08",25.07,25.25,24.81,24.86,1411300.0],["2026-06-09",25.15,25.42,24.94,25.27,1130200.0],["2026-06-10",25.38,25.9,25.37,25.43,970600.0],["2026-06-11",25.68,27.69,25.54,27.66,1844400.0],["2026-06-12",27.82,28.46,27.52,27.75,1299600.0],["2026-06-15",27.91,27.99,27.05,27.18,1335700.0],["2026-06-16",27.0,27.13,26.64,26.78,1341400.0],["2026-06-17",26.55,27.02,26.3,26.45,1036800.0],["2026-06-18",26.54,26.63,26.38,26.46,704700.0],["2026-06-22",26.5,26.87,26.03,26.08,910600.0],["2026-06-23",25.78,25.94,25.58,25.85,1411300.0],["2026-06-24",25.9,26.16,25.77,25.99,1501900.0],["2026-06-25",25.96,26.48,25.95,26.3,847200.0],["2026-06-26",26.25,26.77,26.1,26.41,580200.0],["2026-06-29",26.34,26.79,26.2,26.75,943000.0],["2026-06-30",26.59,26.71,25.79,25.99,1293600.0],["2026-07-01",25.67,25.84,25.4,25.61,1424200.0],["2026-07-02",26.01,26.21,25.54,25.72,1502000.0],["2026-07-06",25.8,26.18,25.785,26.14,1450271.421489],["2026-07-07",25.88,26.38,25.88,26.15,1271573.19115],["2026-07-08",25.99,26.52,25.79,26.41,1328623.307985],["2026-07-09",26.15,26.46,25.58,25.84,1604725.299055],["2026-07-10",25.92,26.34,25.84,26.01,1768928.953204],["2026-07-13",26.08,26.465,25.9,26.03,1231308.280396],["2026-07-14",26,26.31,25.77,26.18,1217716.426706],["2026-07-15",25.92,26.335,25.905,26.11,1171703.37867],["2026-07-16",25.89,26.36,25.89,26.14,1441821.360672],["2026-07-17",25.86,26.62,25.86,26.27,1108487.876616],["2026-07-20",26.41,26.49,26.07,26.1,881973.593271],["2026-07-21",26.26,26.34,25.94,26.09,1140601.192727],["2026-07-22",26.28,26.29,25.63,26.12,2895456.843941],["2026-07-23",26.21,26.32,25.74,25.95,2594482.354062],["2026-07-24",25.97,26.27,25.87,26.01,3792093.016804],["2026-07-27",26.03,26.135,25.65,25.7,1748997.501775],["2026-07-28",25.75,26.18,25.55,25.71,1518482.061535],["2026-07-29",25.8,26.24,24.635,24.87,3592115.342964],["2026-07-30",25.05,25.44,24.98,25.32,1992781.216293],["2026-07-31",25.57,25.57,24.82,25.35,1035670.235159]]}