{"t":"ASX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-10-02",1.0481,1.0908,1.0374,1.0374,2467.0],["2000-10-03",1.0374,1.1015,1.0374,1.1015,16039.0],["2000-10-04",1.0587,1.0587,1.016,1.016,3454.0],["2000-10-05",1.0267,1.0267,1.016,1.0267,3454.0],["2000-10-06",1.0481,1.0908,1.0374,1.0908,11350.0],["2000-10-09",1.1122,1.1122,1.0908,1.1122,35038.0],["2000-10-10",1.1122,1.155,1.0908,1.1122,147555.0],["2000-10-11",1.1336,1.155,1.0908,1.0908,29363.0],["2000-10-12",1.1336,1.1336,0.9946,1.0053,82907.0],["2000-10-13",1.0267,1.0481,1.0267,1.0267,5675.0],["2000-10-16",1.0694,1.0694,0.9732,1.016,26649.0],["2000-10-17",0.9946,0.9946,0.9197,0.9732,158412.0],["2000-10-18",0.9732,0.9946,0.909,0.9946,16039.0],["2000-10-19",0.9946,1.016,0.9839,1.0053,78466.0],["2000-10-20",1.0053,1.0053,1.0053,1.0053,1234.0],["2000-10-23",0.9839,1.0908,0.9839,1.0908,60453.0],["2000-10-24",1.1122,1.155,1.1122,1.155,8143.0],["2000-10-25",1.155,1.1764,1.1336,1.1336,19246.0],["2000-10-26",1.155,1.1657,1.1336,1.1336,10610.0],["2000-10-27",1.1443,1.1443,1.1443,1.1443,493.0],["2000-10-30",1.1443,1.1443,1.0908,1.0908,8143.0],["2000-10-31",1.0694,1.0694,1.0267,1.0374,11844.0],["2000-11-01",1.0587,1.0587,1.0587,1.0587,2714.0],["2000-11-02",1.0374,1.0587,0.9839,1.0053,11844.0],["2000-11-03",1.0267,1.0481,1.0053,1.0267,281539.0],["2000-11-06",1.0053,1.016,1.0053,1.016,4688.0],["2000-11-07",1.016,1.0801,1.016,1.0481,358030.0],["2000-11-08",1.0694,1.1229,1.0694,1.1122,209242.0],["2000-11-09",1.0694,1.1122,1.0694,1.0801,44661.0],["2000-11-10",1.0694,1.0694,1.0694,1.0694,3454.0],["2000-11-13",1.0481,1.0481,1.0053,1.0267,3948.0],["2000-11-14",1.0267,1.0267,1.0053,1.0267,37999.0],["2000-11-15",1.0053,1.0053,0.9839,0.9839,3948.0],["2000-11-16",1.0053,1.0053,0.9839,0.9839,2961.0],["2000-11-17",0.9625,0.9625,0.9625,0.9625,2467.0],["2000-11-20",0.8983,0.8983,0.8449,0.8449,25415.0],["2000-11-21",0.8556,0.8556,0.8449,0.8556,20974.0],["2000-11-22",0.8556,0.8769,0.8556,0.8556,664984.0],["2000-11-24",0.8342,0.8342,0.8342,0.8342,1234.0],["2000-11-27",0.8556,0.8556,0.8235,0.8449,4195.0],["2000-11-28",0.8662,0.8662,0.8449,0.8556,31337.0],["2000-11-29",0.9411,0.9411,0.8556,0.8556,136698.0],["2000-11-30",0.8342,0.8556,0.8128,0.8342,21714.0],["2000-12-01",0.8235,0.8342,0.8235,0.8342,51817.0],["2000-12-04",0.8342,0.8342,0.8021,0.8235,51570.0],["2000-12-05",0.8342,0.8662,0.8342,0.8662,58726.0],["2000-12-06",0.8556,0.8556,0.8128,0.8128,14065.0],["2000-12-07",0.8235,0.8235,0.8235,0.8235,247.0],["2000-12-08",0.8556,0.8662,0.8556,0.8556,141386.0],["2000-12-11",0.8128,0.8342,0.8128,0.8342,34298.0],["2000-12-12",0.8128,0.8128,0.7914,0.7914,59219.0],["2000-12-13",0.7914,0.8235,0.7914,0.8235,111036.0],["2000-12-14",0.8021,0.8235,0.7807,0.7807,13571.0],["2000-12-15",0.8128,0.8128,0.8128,0.8128,10363.0],["2000-12-18",0.8342,0.8342,0.7914,0.7914,74024.0],["2000-12-19",0.7593,0.7593,0.7165,0.7165,37259.0],["2000-12-20",0.7165,0.7165,0.6844,0.6951,135464.0],["2000-12-21",0.6951,0.7058,0.6631,0.6631,20233.0],["2000-12-22",0.6737,0.6737,0.6524,0.6524,16039.0],["2000-12-26",0.6417,0.6417,0.6417,0.6417,5182.0],["2000-12-27",0.6203,0.6631,0.6096,0.6096,22701.0],["2000-12-28",0.6096,0.6096,0.5347,0.5454,109803.0],["2000-12-29",0.5133,0.5347,0.4919,0.524,130529.0],["2001-01-02",0.5133,0.6096,0.5133,0.5668,63167.0],["2001-01-03",0.5882,0.5882,0.5668,0.5882,30350.0],["2001-01-04",0.5668,0.6417,0.5668,0.6417,41947.0],["2001-01-05",0.6631,0.6844,0.631,0.6844,42687.0],["2001-01-08",0.6417,0.6631,0.631,0.6417,90063.0],["2001-01-09",0.6737,0.7593,0.6737,0.7165,88829.0],["2001-01-10",0.7058,0.7807,0.7058,0.77,52557.0],["2001-01-11",0.77,0.8449,0.77,0.8449,231202.0],["2001-01-12",0.8342,0.8342,0.7807,0.8021,73037.0],["2001-01-16",0.8235,0.8342,0.7914,0.8021,95738.0],["2001-01-17",0.8021,0.8556,0.8021,0.8128,39233.0],["2001-01-18",0.8021,0.8449,0.8021,0.8128,11844.0],["2001-01-19",0.8342,0.9839,0.8342,0.9839,32077.0],["2001-01-22",1.0053,1.0267,0.9197,0.9625,27389.0],["2001-01-23",1.0267,1.0694,0.9518,0.9625,50830.0],["2001-01-24",0.9839,0.9839,0.9518,0.9518,6169.0],["2001-01-25",0.9304,0.9304,0.909,0.909,16039.0],["2001-01-26",0.8983,0.8983,0.8449,0.8449,23194.0],["2001-01-29",0.8128,0.8128,0.7786,0.8042,9376.0],["2001-01-30",0.8128,0.8641,0.8076,0.8196,1411395.0],["2001-01-31",0.8675,0.924,0.8675,0.912,388627.0],["2001-02-01",0.912,0.9394,0.912,0.9377,950471.0],["2001-02-02",0.9548,1.0267,0.9548,0.9873,281045.0],["2001-02-05",0.9839,0.9839,0.9411,0.9411,265253.0],["2001-02-06",0.9291,0.9326,0.9206,0.924,111530.0],["2001-02-07",0.8727,0.8727,0.8384,0.847,231943.0],["2001-02-08",0.8556,0.8727,0.8556,0.859,208748.0],["2001-02-09",0.8521,0.8521,0.8384,0.8419,118932.0],["2001-02-12",0.8556,0.8915,0.8556,0.8898,20974.0],["2001-02-13",0.9069,0.9326,0.9069,0.9189,28869.0],["2001-02-14",0.9172,0.9172,0.9172,0.9172,247.0],["2001-02-15",0.9394,1.0694,0.9394,1.0352,495222.0],["2001-02-16",1.0369,1.0369,0.8641,1.001,766397.0],["2001-02-20",0.9668,0.9668,0.8864,0.8864,299798.0],["2001-02-21",0.8812,0.8983,0.8812,0.8983,337057.0],["2001-02-22",0.8727,0.8727,0.8556,0.8641,83154.0],["2001-02-23",0.8384,0.8624,0.8384,0.8556,39233.0],["2001-02-26",0.8538,0.8538,0.8384,0.8384,1974.0],["2001-02-27",0.847,0.847,0.8384,0.847,11597.0],["2001-02-28",0.8196,0.847,0.8059,0.8128,121400.0],["2001-03-01",0.8094,0.8094,0.77,0.77,3208.0],["2001-03-02",0.7871,0.7957,0.7871,0.7871,5428.0],["2001-03-05",0.8042,0.847,0.8042,0.847,60947.0],["2001-03-06",0.8556,0.8692,0.8556,0.8641,62674.0],["2001-03-07",0.8573,0.859,0.8419,0.8556,187035.0],["2001-03-08",0.8556,0.8556,0.8213,0.835,206528.0],["2001-03-09",0.8265,0.8265,0.8162,0.8162,83647.0],["2001-03-12",0.77,0.7871,0.7529,0.7529,404172.0],["2001-03-13",0.7478,0.7495,0.7358,0.7409,143607.0],["2001-03-14",0.7409,0.7409,0.7272,0.7341,170009.0],["2001-03-15",0.7443,0.7614,0.7443,0.7614,453028.0],["2001-03-16",0.7529,0.7529,0.7529,0.7529,9623.0],["2001-03-19",0.7324,0.7358,0.7324,0.7358,4441.0],["2001-03-20",0.7358,0.7529,0.7187,0.7187,107829.0],["2001-03-21",0.7187,0.7272,0.7187,0.7187,198632.0],["2001-03-22",0.7358,0.7426,0.7238,0.7272,1129610.0],["2001-03-23",0.7478,0.7597,0.7443,0.758,188268.0],["2001-03-26",0.823,0.8384,0.823,0.8299,36272.0],["2001-03-27",0.7905,0.7905,0.7803,0.7871,39480.0],["2001-03-28",0.7957,0.7957,0.758,0.758,1974.0],["2001-03-29",0.77,0.77,0.7614,0.7649,1051391.0],["2001-03-30",0.7786,0.7786,0.7786,0.7786,11350.0],["2001-04-02",0.7478,0.7478,0.7358,0.7358,10857.0],["2001-04-03",0.7272,0.7272,0.6844,0.6844,146074.0],["2001-04-04",0.7016,0.7187,0.693,0.693,66869.0],["2001-04-05",0.7016,0.7529,0.7016,0.7443,240085.0],["2001-04-06",0.7272,0.7272,0.7272,0.7272,24675.0],["2001-04-09",0.7272,0.7272,0.7187,0.7187,6909.0],["2001-04-10",0.7016,0.7016,0.6862,0.693,943809.0],["2001-04-11",0.7101,0.7187,0.6964,0.6964,215164.0],["2001-04-12",0.7016,0.7443,0.693,0.7204,359758.0],["2001-04-16",0.7016,0.7016,0.693,0.693,4195.0],["2001-04-17",0.7187,0.7187,0.6913,0.7016,52310.0],["2001-04-18",0.7101,0.77,0.7101,0.7529,2467.0],["2001-04-19",0.7272,0.7529,0.7272,0.7272,29610.0],["2001-04-20",0.7392,0.7443,0.7392,0.7443,19246.0],["2001-04-23",0.7358,0.7529,0.7272,0.7306,308188.0],["2001-04-24",0.7289,0.7289,0.7289,0.7289,27142.0],["2001-04-25",0.7478,0.7478,0.7016,0.7289,402445.0],["2001-04-26",0.7016,0.7016,0.6862,0.693,30597.0],["2001-04-27",0.6844,0.693,0.6759,0.681,206281.0],["2001-04-30",0.6844,0.6844,0.6827,0.6844,59960.0],["2001-05-01",0.6673,0.6844,0.6571,0.6844,309668.0],["2001-05-02",0.6896,0.6947,0.6896,0.6947,725437.0],["2001-05-03",0.7016,0.77,0.7016,0.7529,145087.0],["2001-05-04",0.7101,0.7187,0.6964,0.7187,430081.0],["2001-05-07",0.7187,0.7529,0.7187,0.7187,124854.0],["2001-05-08",0.7272,0.7272,0.7187,0.7187,15792.0],["2001-05-09",0.7084,0.7101,0.6844,0.693,201593.0],["2001-05-10",0.7101,0.7101,0.681,0.681,16532.0],["2001-05-11",0.693,0.7101,0.693,0.6981,430821.0],["2001-05-14",0.6844,0.693,0.6759,0.6759,168035.0],["2001-05-15",0.693,0.693,0.6673,0.6759,426626.0],["2001-05-16",0.693,0.7016,0.6759,0.6896,37752.0],["2001-05-17",0.693,0.7101,0.693,0.7101,126828.0],["2001-05-18",0.7101,0.7101,0.7101,0.7101,20233.0],["2001-05-21",0.6844,0.6844,0.6759,0.6844,35285.0],["2001-05-22",0.6844,0.6844,0.6588,0.6588,4195.0],["2001-05-23",0.6759,0.6862,0.6759,0.6844,434522.0],["2001-05-24",0.6844,0.6981,0.6844,0.6981,75258.0],["2001-05-25",0.693,0.693,0.6862,0.6879,99933.0],["2001-05-29",0.6759,0.6759,0.6502,0.6605,470547.0],["2001-05-30",0.6417,0.6571,0.6246,0.6417,1410655.0],["2001-05-31",0.6382,0.6417,0.6382,0.64,569493.0],["2001-06-01",0.64,0.64,0.6246,0.6246,17519.0],["2001-06-04",0.616,0.616,0.5989,0.5989,51570.0],["2001-06-05",0.6109,0.6331,0.6057,0.6246,322005.0],["2001-06-06",0.6263,0.6263,0.592,0.5989,54038.0],["2001-06-07",0.6023,0.616,0.5989,0.616,296344.0],["2001-06-08",0.5989,0.5989,0.5989,0.5989,68102.0],["2001-06-11",0.616,0.616,0.6074,0.6074,341252.0],["2001-06-12",0.6074,0.6074,0.5989,0.6057,4935.0],["2001-06-13",0.5989,0.5989,0.5664,0.5818,163100.0],["2001-06-14",0.5835,0.5835,0.5715,0.5732,13324.0],["2001-06-15",0.5664,0.5766,0.5647,0.5647,289435.0],["2001-06-18",0.5766,0.5766,0.5766,0.5766,247.0],["2001-06-19",0.5647,0.5647,0.5647,0.5647,50583.0],["2001-06-20",0.5476,0.5595,0.5458,0.5595,50830.0],["2001-06-21",0.5424,0.5424,0.5219,0.5304,12831.0],["2001-06-22",0.5304,0.5322,0.5219,0.5236,134971.0],["2001-06-25",0.5219,0.5356,0.5219,0.5322,241319.0],["2001-06-26",0.527,0.527,0.5185,0.5219,46142.0],["2001-06-27",0.5253,0.527,0.5116,0.5116,3595356.0],["2001-06-28",0.5133,0.5236,0.5133,0.5236,1948318.0],["2001-06-29",0.527,0.527,0.5219,0.5219,173957.0],["2001-07-02",0.539,0.5561,0.539,0.5561,88829.0],["2001-07-03",0.5561,0.5647,0.5561,0.5561,531247.0],["2001-07-05",0.5441,0.5561,0.539,0.5561,22701.0],["2001-07-06",0.5561,0.5561,0.5304,0.539,163100.0],["2001-07-09",0.5476,0.5476,0.5476,0.5476,13078.0],["2001-07-10",0.5407,0.5476,0.539,0.539,191476.0],["2001-07-11",0.5219,0.5219,0.5082,0.5133,12584.0],["2001-07-12",0.5287,0.539,0.5287,0.539,1727.0],["2001-07-13",0.539,0.539,0.5219,0.5219,175191.0],["2001-07-16",0.4706,0.4706,0.4534,0.4706,367160.0],["2001-07-17",0.4805,0.5005,0.4705,0.4905,235781.0],["2001-07-18",0.5005,0.5005,0.4805,0.4805,13708.0],["2001-07-19",0.4905,0.5005,0.4905,0.5005,25729.0],["2001-07-20",0.4805,0.4985,0.4705,0.4985,14552.0],["2001-07-23",0.5105,0.5105,0.4825,0.5005,5905.0],["2001-07-24",0.4905,0.4905,0.4645,0.4685,90263.0],["2001-07-25",0.4685,0.4905,0.4625,0.4805,6116.0],["2001-07-26",0.4805,0.4905,0.4805,0.4905,14763.0],["2001-07-27",0.5105,0.5205,0.5105,0.5105,8647.0],["2001-07-30",0.5005,0.5085,0.5005,0.5005,17504.0],["2001-07-31",0.4805,0.5005,0.4705,0.4985,64956.0],["2001-08-01",0.5105,0.5105,0.5005,0.5005,27205.0],["2001-08-02",0.5105,0.5405,0.5105,0.5325,274796.0],["2001-08-03",0.5405,0.5566,0.5325,0.5485,179261.0],["2001-08-06",0.5425,0.5606,0.5425,0.5606,46186.0],["2001-08-07",0.5606,0.5706,0.5505,0.5505,73181.0],["2001-08-08",0.5526,0.5526,0.5345,0.5425,125272.0],["2001-08-09",0.5365,0.5405,0.5365,0.5405,73602.0],["2001-08-10",0.5325,0.5325,0.5225,0.5245,10756.0],["2001-08-13",0.5365,0.5365,0.5205,0.5205,22988.0],["2001-08-14",0.5305,0.5566,0.5305,0.5465,16028.0],["2001-08-15",0.5505,0.5806,0.5505,0.5766,20879.0],["2001-08-16",0.5766,0.6006,0.5606,0.6006,58207.0],["2001-08-17",0.5846,0.5846,0.5666,0.5686,43866.0],["2001-08-20",0.5606,0.5606,0.5405,0.5445,135184.0],["2001-08-21",0.5445,0.5566,0.5405,0.5405,157117.0],["2001-08-22",0.5425,0.5546,0.5365,0.5526,119367.0],["2001-08-23",0.5526,0.5526,0.5245,0.5245,203725.0],["2001-08-24",0.5145,0.5385,0.5145,0.5385,17926.0],["2001-08-27",0.5345,0.5345,0.5305,0.5305,6538.0],["2001-08-28",0.5225,0.5225,0.5125,0.5145,25940.0],["2001-08-29",0.5285,0.5285,0.5145,0.5145,1687.0],["2001-08-30",0.5145,0.5205,0.5145,0.5205,8436.0],["2001-08-31",0.5305,0.6006,0.5305,0.6006,29314.0],["2001-09-04",0.5946,0.6006,0.5906,0.5906,54622.0],["2001-09-05",0.5926,0.5926,0.5706,0.5706,11388.0],["2001-09-06",0.5606,0.5626,0.5606,0.5606,3585.0],["2001-09-07",0.5505,0.5526,0.5505,0.5505,13286.0],["2001-09-10",0.5505,0.5505,0.5505,0.5505,0.0],["2001-09-17",0.5405,0.5405,0.4905,0.5005,337221.0],["2001-09-18",0.4845,0.5005,0.4605,0.4605,201405.0],["2001-09-19",0.4565,0.4565,0.4044,0.4124,92583.0],["2001-09-20",0.4064,0.4064,0.3503,0.3604,99121.0],["2001-09-21",0.3503,0.3784,0.3503,0.3503,122952.0],["2001-09-24",0.3624,0.4204,0.3624,0.4204,419892.0],["2001-09-25",0.4204,0.4204,0.4024,0.4204,11810.0],["2001-09-26",0.4104,0.4164,0.4024,0.4084,51458.0],["2001-09-27",0.4204,0.4224,0.4124,0.4124,3163.0],["2001-09-28",0.4104,0.4605,0.4104,0.4605,555920.0],["2001-10-01",0.4605,0.4605,0.4304,0.4304,60949.0],["2001-10-02",0.4324,0.4404,0.4324,0.4384,275640.0],["2001-10-03",0.4384,0.4404,0.4324,0.4344,164920.0],["2001-10-04",0.4384,0.4865,0.4384,0.4845,167873.0],["2001-10-05",0.4845,0.4965,0.4845,0.4965,757114.0],["2001-10-08",0.4925,0.5085,0.4925,0.5085,633107.0],["2001-10-09",0.5085,0.5145,0.5005,0.5105,779891.0],["2001-10-10",0.5045,0.5065,0.5005,0.5025,175676.0],["2001-10-11",0.5205,0.5485,0.5105,0.5325,448363.0],["2001-10-12",0.5005,0.5205,0.5005,0.5145,116625.0],["2001-10-15",0.5145,0.5145,0.5045,0.5105,204990.0],["2001-10-16",0.5165,0.5405,0.5165,0.5245,16450.0],["2001-10-17",0.5225,0.5305,0.5005,0.5005,802035.0],["2001-10-18",0.5045,0.5205,0.5045,0.5205,158382.0],["2001-10-19",0.5205,0.5305,0.5205,0.5305,290192.0],["2001-10-22",0.5205,0.5225,0.5085,0.5205,291035.0],["2001-10-23",0.5245,0.5245,0.5145,0.5145,158593.0],["2001-10-24",0.5205,0.5245,0.5205,0.5205,11599.0],["2001-10-25",0.5145,0.5205,0.5145,0.5205,1687.0],["2001-10-26",0.5105,0.5145,0.5045,0.5145,12232.0],["2001-10-29",0.5105,0.5185,0.5105,0.5105,380033.0],["2001-10-30",0.5105,0.5105,0.4725,0.4765,18348.0],["2001-10-31",0.4625,0.5125,0.4404,0.5125,12021.0],["2001-11-01",0.5105,0.5285,0.5105,0.5285,16661.0],["2001-11-02",0.5305,0.5305,0.5305,0.5305,2320.0],["2001-11-05",0.5405,0.5626,0.5405,0.5626,10967.0],["2001-11-06",0.5606,0.5606,0.5566,0.5566,5905.0],["2001-11-07",0.5706,0.5966,0.5706,0.5926,200772.0],["2001-11-08",0.5866,0.5886,0.5706,0.5706,120421.0],["2001-11-09",0.5786,0.5786,0.5706,0.5766,207732.0],["2001-11-12",0.5766,0.5846,0.5706,0.5806,979187.0],["2001-11-13",0.5826,0.6006,0.5806,0.5826,339330.0],["2001-11-14",0.6326,0.6326,0.6206,0.6206,109666.0],["2001-11-15",0.6306,0.6707,0.6306,0.6707,254340.0],["2001-11-16",0.6707,0.6947,0.6707,0.6947,411035.0],["2001-11-19",0.7007,0.7007,0.6947,0.6987,33321.0],["2001-11-20",0.6967,0.6967,0.6807,0.6827,64112.0],["2001-11-21",0.6607,0.6607,0.6006,0.6066,170825.0],["2001-11-23",0.6346,0.6727,0.6346,0.6687,59051.0],["2001-11-26",0.6887,0.7187,0.6887,0.7187,382142.0],["2001-11-27",0.7207,0.7307,0.7107,0.7127,31002.0],["2001-11-28",0.7027,0.7027,0.6567,0.6567,290825.0],["2001-11-29",0.6607,0.6707,0.6567,0.6607,119367.0],["2001-11-30",0.6707,0.6907,0.6707,0.6707,69174.0],["2001-12-03",0.6927,0.7507,0.6927,0.7507,164709.0],["2001-12-04",0.7507,0.7808,0.7507,0.7608,185377.0],["2001-12-05",0.7728,0.8308,0.7728,0.8208,648714.0],["2001-12-06",0.8248,0.8629,0.8248,0.8428,388469.0],["2001-12-07",0.8629,0.9409,0.8629,0.9409,268048.0],["2001-12-10",0.9269,0.9269,0.9089,0.9129,134973.0],["2001-12-11",0.9209,0.9209,0.9169,0.9189,146361.0],["2001-12-12",0.981,1.019,0.971,1.015,340596.0],["2001-12-13",1.013,1.013,0.9309,0.9409,328153.0],["2001-12-14",0.9509,0.971,0.9429,0.961,364427.0],["2001-12-17",0.9209,0.9209,0.8909,0.8909,123374.0],["2001-12-18",0.8909,0.8969,0.8609,0.8809,989731.0],["2001-12-19",0.8609,0.8609,0.8008,0.8108,403232.0],["2001-12-20",0.8008,0.8228,0.8008,0.8108,262565.0],["2001-12-21",0.8008,0.8108,0.7928,0.8108,25097.0],["2001-12-24",0.8088,0.8088,0.8068,0.8068,1687.0],["2001-12-26",0.8028,0.8028,0.7427,0.7808,69385.0],["2001-12-27",0.7608,0.8208,0.7608,0.8028,673810.0],["2001-12-28",0.8208,0.8609,0.8208,0.8328,81195.0],["2001-12-31",0.8408,0.8929,0.8408,0.8789,31002.0],["2002-01-02",0.9009,0.961,0.9009,0.957,32478.0],["2002-01-03",0.957,0.957,0.9389,0.9529,19613.0],["2002-01-04",0.9529,0.999,0.9529,0.995,64956.0],["2002-01-07",1.001,1.001,0.971,0.995,436553.0],["2002-01-08",0.995,0.997,0.965,0.967,435710.0],["2002-01-09",0.961,0.991,0.9409,0.9509,51248.0],["2002-01-10",0.9329,0.9389,0.8829,0.8829,89841.0],["2002-01-11",0.8909,0.8909,0.8769,0.8789,316343.0],["2002-01-14",0.8008,0.8508,0.8008,0.8308,234094.0],["2002-01-15",0.8308,0.8689,0.8308,0.8609,95536.0],["2002-01-16",0.8508,0.8508,0.7708,0.7848,656517.0],["2002-01-17",0.7908,0.8569,0.7908,0.8308,52302.0],["2002-01-18",0.8208,0.8208,0.8008,0.8108,78875.0],["2002-01-22",0.8108,0.8609,0.8108,0.8408,87100.0],["2002-01-23",0.8468,0.8589,0.8468,0.8589,51248.0],["2002-01-24",0.8689,0.8909,0.8609,0.8849,812157.0],["2002-01-25",0.9009,0.9009,0.8709,0.8709,16450.0],["2002-01-28",0.8789,0.8789,0.8508,0.8508,4429.0],["2002-01-29",0.8308,0.8388,0.8248,0.8368,13076.0],["2002-01-30",0.8208,0.8408,0.8208,0.8408,816797.0],["2002-01-31",0.8388,0.8408,0.8228,0.8388,16661.0],["2002-02-01",0.8408,0.8408,0.8308,0.8308,26151.0],["2002-02-04",0.8108,0.8108,0.7928,0.8008,7170.0],["2002-02-05",0.7808,0.7808,0.7608,0.7608,8436.0],["2002-02-06",0.7708,0.7808,0.7708,0.7728,21090.0],["2002-02-07",0.7728,0.7728,0.7507,0.7507,36485.0],["2002-02-08",0.7527,0.7708,0.7527,0.7708,11810.0],["2002-02-11",0.7628,0.7628,0.7628,0.7628,422.0],["2002-02-12",0.7608,0.7608,0.7608,0.7608,2531.0],["2002-02-13",0.7608,0.7728,0.7608,0.7728,3796.0],["2002-02-14",0.7908,0.8308,0.7908,0.8208,38805.0],["2002-02-15",0.8108,0.8108,0.8028,0.8088,10967.0],["2002-02-19",0.7948,0.7948,0.7808,0.7808,2953.0],["2002-02-20",0.7808,0.8008,0.7728,0.8008,508890.0],["2002-02-21",0.7808,0.8008,0.7708,0.7728,116203.0],["2002-02-22",0.7648,0.7808,0.7648,0.7788,422634.0],["2002-02-25",0.7808,0.7808,0.7507,0.7608,30791.0],["2002-02-26",0.7608,0.7608,0.7507,0.7588,14763.0],["2002-02-27",0.7608,0.8108,0.7608,0.7908,497502.0],["2002-02-28",0.7908,0.8008,0.7788,0.7968,218066.0],["2002-03-01",0.7808,0.8308,0.7808,0.8308,243162.0],["2002-03-04",0.8308,0.8388,0.8248,0.8388,184112.0],["2002-03-05",0.8488,0.8809,0.8488,0.8809,144463.0],["2002-03-06",0.9009,0.979,0.9009,0.959,289137.0],["2002-03-07",0.989,1.0611,0.989,1.0611,1031910.0],["2002-03-08",1.0611,1.0711,1.051,1.0711,1278658.0],["2002-03-11",1.0811,1.0871,1.043,1.051,478099.0],["2002-03-12",1.051,1.051,1.011,1.021,290614.0],["2002-03-13",1.011,1.013,0.971,0.981,525973.0],["2002-03-14",0.981,0.999,0.981,0.981,911911.0],["2002-03-15",0.981,0.981,0.9509,0.9509,120210.0],["2002-03-18",0.961,0.971,0.9149,0.9149,139613.0],["2002-03-19",0.9149,0.9389,0.9149,0.9389,12654.0],["2002-03-20",0.971,0.999,0.967,0.973,72126.0],["2002-03-21",1.051,1.0711,1.025,1.051,1746845.0],["2002-03-22",1.051,1.051,1.041,1.045,940382.0],["2002-03-25",1.031,1.041,0.983,0.999,137925.0],["2002-03-26",1.017,1.047,1.001,1.041,481474.0],["2002-03-27",1.041,1.041,1.033,1.033,16661.0],["2002-03-28",1.031,1.031,1.001,1.019,56309.0],["2002-04-01",1.031,1.031,1.021,1.031,116203.0],["2002-04-02",1.031,1.031,1.031,1.031,493495.0],["2002-04-03",1.031,1.041,1.031,1.041,216378.0],["2002-04-04",1.051,1.0611,1.029,1.041,436342.0],["2002-04-05",1.0611,1.0771,1.041,1.0631,178417.0],["2002-04-08",1.011,1.0771,1.009,1.031,528714.0],["2002-04-09",1.039,1.039,1.021,1.021,278171.0],["2002-04-10",1.023,1.023,1.001,1.017,91529.0],["2002-04-11",1.029,1.029,1.001,1.001,142565.0],["2002-04-12",0.983,1.005,0.983,1.001,63901.0],["2002-04-15",1.005,1.035,1.005,1.005,506359.0],["2002-04-16",1.019,1.0571,1.019,1.051,969907.0],["2002-04-17",1.1311,1.1371,1.1071,1.1091,227978.0],["2002-04-18",1.1091,1.1091,1.0711,1.0711,330262.0],["2002-04-19",1.0911,1.0951,1.0811,1.0911,657782.0],["2002-04-22",1.1111,1.1111,1.0711,1.0751,412933.0],["2002-04-23",1.0611,1.0691,1.041,1.043,461017.0],["2002-04-24",1.053,1.0611,1.047,1.049,840417.0],["2002-04-25",1.0611,1.0611,1.043,1.051,142776.0],["2002-04-26",1.031,1.031,0.991,0.993,185588.0],["2002-04-29",0.993,0.993,0.9509,0.957,350719.0],["2002-04-30",0.9509,0.9509,0.9289,0.9329,22566.0],["2002-05-01",0.9329,0.9349,0.9209,0.9269,116625.0],["2002-05-02",0.9409,0.971,0.9409,0.961,369488.0],["2002-05-03",0.961,0.965,0.9469,0.959,56098.0],["2002-05-06",0.9049,0.9069,0.8609,0.8609,102917.0],["2002-05-07",0.8609,0.8809,0.8609,0.8789,119156.0],["2002-05-08",0.8809,0.9309,0.8809,0.9309,131177.0],["2002-05-09",0.9109,0.9109,0.8909,0.8909,595568.0],["2002-05-10",0.8809,0.8809,0.8549,0.8569,929204.0],["2002-05-13",0.8809,0.9029,0.8709,0.9029,287239.0],["2002-05-14",0.9209,0.9349,0.9209,0.9349,230298.0],["2002-05-15",0.955,1.009,0.955,1.001,308329.0],["2002-05-16",0.991,0.991,0.9409,0.9449,677185.0],["2002-05-17",0.9509,0.955,0.9209,0.9209,566254.0],["2002-05-20",0.9009,0.9009,0.8909,0.8909,25307.0],["2002-05-21",0.8929,0.8929,0.8909,0.8909,30369.0],["2002-05-22",0.8809,0.8809,0.8609,0.8669,355358.0],["2002-05-23",0.8769,0.8769,0.8629,0.8689,84780.0],["2002-05-24",0.8809,0.9169,0.8809,0.9109,201405.0],["2002-05-28",0.9109,0.9109,0.9109,0.9109,2531.0],["2002-05-29",0.9009,0.9029,0.8408,0.8508,102073.0],["2002-05-30",0.8408,0.8408,0.8388,0.8388,2531.0],["2002-05-31",0.8108,0.8268,0.8108,0.8268,79507.0],["2002-06-03",0.8288,0.8288,0.8208,0.8228,91950.0],["2002-06-04",0.8168,0.8228,0.7948,0.8228,328153.0],["2002-06-05",0.8228,0.8508,0.8208,0.8208,228189.0],["2002-06-06",0.8208,0.8208,0.8108,0.8108,46819.0],["2002-06-07",0.7808,0.7908,0.7708,0.7908,229665.0],["2002-06-10",0.7808,0.7948,0.7708,0.7708,220596.0],["2002-06-11",0.7608,0.7608,0.7207,0.7287,168927.0],["2002-06-12",0.7207,0.7307,0.7207,0.7227,513741.0],["2002-06-13",0.7227,0.7527,0.7227,0.7507,161546.0],["2002-06-14",0.7427,0.7548,0.7407,0.7548,13286.0],["2002-06-17",0.7608,0.7708,0.7608,0.7628,165975.0],["2002-06-18",0.7708,0.7728,0.7608,0.7708,148259.0],["2002-06-19",0.7507,0.7507,0.7127,0.7127,203936.0],["2002-06-20",0.7127,0.7147,0.7107,0.7147,79718.0],["2002-06-21",0.7187,0.7187,0.7127,0.7127,422.0],["2002-06-24",0.7027,0.7067,0.7027,0.7067,11177.0],["2002-06-25",0.7107,0.7107,0.6827,0.6867,69806.0],["2002-06-26",0.6667,0.6667,0.6106,0.6106,70439.0],["2002-06-27",0.6246,0.6446,0.6206,0.6386,93848.0],["2002-06-28",0.6406,0.6607,0.6406,0.6506,75290.0],["2002-07-01",0.6366,0.6366,0.6106,0.6106,35430.0],["2002-07-02",0.6106,0.6306,0.5906,0.6306,204357.0],["2002-07-03",0.6286,0.6466,0.6206,0.6466,13497.0],["2002-07-05",0.6807,0.7087,0.6807,0.7087,20035.0],["2002-07-08",0.7207,0.7327,0.7007,0.7007,278803.0],["2002-07-09",0.7007,0.7067,0.7007,0.7027,202881.0],["2002-07-10",0.7167,0.7167,0.6907,0.6907,64323.0],["2002-07-11",0.6807,0.6807,0.6426,0.6627,252863.0],["2002-07-12",0.6667,0.7087,0.6667,0.6967,84358.0],["2002-07-15",0.7107,0.7407,0.7107,0.7407,62214.0],["2002-07-16",0.7407,0.7608,0.7407,0.7407,184112.0],["2002-07-17",0.7608,0.7608,0.7307,0.7307,77188.0],["2002-07-18",0.7307,0.7367,0.7107,0.7287,17083.0],["2002-07-19",0.7187,0.7187,0.6506,0.6567,110720.0],["2002-07-22",0.6406,0.6486,0.6166,0.6166,254551.0],["2002-07-23",0.6406,0.6807,0.6406,0.6727,93005.0],["2002-07-24",0.6727,0.6727,0.6406,0.6607,600840.0],["2002-07-25",0.6547,0.6547,0.6206,0.6206,165553.0],["2002-07-26",0.6206,0.6206,0.5806,0.5806,64323.0],["2002-07-29",0.5806,0.5806,0.5806,0.5806,97012.0],["2002-07-30",0.5806,0.5806,0.5706,0.5766,301369.0],["2002-07-31",0.5766,0.5766,0.5606,0.5666,131810.0],["2002-08-01",0.5606,0.5606,0.5385,0.5385,93848.0],["2002-08-02",0.5385,0.5505,0.5265,0.5265,106924.0],["2002-08-05",0.5365,0.5365,0.5165,0.5165,22144.0],["2002-08-06",0.5205,0.5465,0.5205,0.5465,14341.0],["2002-08-07",0.5606,0.5786,0.5606,0.5606,305376.0],["2002-08-08",0.5626,0.6406,0.5606,0.6406,179261.0],["2002-08-09",0.6206,0.6206,0.5405,0.5405,213004.0],["2002-08-12",0.5606,0.5786,0.5566,0.5606,148892.0],["2002-08-13",0.5606,0.5966,0.5606,0.5686,436131.0],["2002-08-14",0.5826,0.6106,0.5826,0.6086,76766.0],["2002-08-15",0.6066,0.6106,0.6026,0.6106,313601.0],["2002-08-16",0.6106,0.6106,0.6106,0.6106,211.0],["2002-08-19",0.6006,0.6106,0.6006,0.6086,616658.0],["2002-08-20",0.6086,0.6106,0.5946,0.5946,211739.0],["2002-08-21",0.5946,0.6026,0.5946,0.6006,514163.0],["2002-08-22",0.6166,0.6206,0.6126,0.6206,145939.0],["2002-08-23",0.6066,0.6066,0.6066,0.6066,75711.0],["2002-08-26",0.6006,0.6506,0.6006,0.6426,39227.0],["2002-08-27",0.6406,0.6406,0.5906,0.5906,78031.0],["2002-08-28",0.5906,0.5906,0.5906,0.5906,143198.0],["2002-08-29",0.5906,0.5906,0.5906,0.5906,0.0],["2002-08-30",0.5906,0.5906,0.5906,0.5906,0.0],["2002-09-03",0.5806,0.5806,0.5606,0.5606,14552.0],["2002-09-04",0.5606,0.5606,0.5425,0.5505,1155917.0],["2002-09-05",0.5405,0.5465,0.5405,0.5465,4851.0],["2002-09-06",0.5465,0.5465,0.5405,0.5445,18770.0],["2002-09-09",0.5405,0.5465,0.5405,0.5465,182213.0],["2002-09-10",0.5666,0.5806,0.5666,0.5806,40070.0],["2002-09-11",0.5946,0.6066,0.5946,0.6066,16872.0],["2002-09-12",0.5906,0.5906,0.5806,0.5806,979187.0],["2002-09-13",0.5806,0.5866,0.5766,0.5866,858765.0],["2002-09-16",0.5866,0.5866,0.5465,0.5465,27205.0],["2002-09-17",0.5806,0.5906,0.5706,0.5806,446043.0],["2002-09-18",0.5806,0.5826,0.5766,0.5806,141722.0],["2002-09-19",0.5626,0.5626,0.5505,0.5505,24886.0],["2002-09-20",0.5465,0.5465,0.5165,0.5345,363162.0],["2002-09-23",0.5205,0.5205,0.4925,0.5085,31845.0],["2002-09-24",0.5005,0.5005,0.4785,0.4785,191071.0],["2002-09-25",0.4985,0.5225,0.4985,0.5105,933000.0],["2002-09-26",0.5305,0.5365,0.5205,0.5285,292723.0],["2002-09-27",0.5205,0.5205,0.4825,0.4865,52513.0],["2002-09-30",0.4965,0.4985,0.4805,0.4805,191493.0],["2002-10-01",0.4805,0.5105,0.4805,0.5105,28260.0],["2002-10-02",0.5005,0.5005,0.4705,0.4705,36274.0],["2002-10-03",0.4625,0.4625,0.4565,0.4565,2531.0],["2002-10-04",0.4605,0.4605,0.4484,0.4525,74868.0],["2002-10-07",0.4504,0.4504,0.4384,0.4424,72337.0],["2002-10-08",0.4685,0.4925,0.4665,0.4925,57996.0],["2002-10-09",0.4665,0.4665,0.4525,0.4525,15606.0],["2002-10-10",0.4504,0.4545,0.4504,0.4545,352828.0],["2002-10-11",0.4605,0.4745,0.4525,0.4745,958097.0],["2002-10-14",0.4805,0.4805,0.4745,0.4745,21933.0],["2002-10-15",0.4805,0.5365,0.4805,0.5285,451738.0],["2002-10-16",0.5365,0.5385,0.5325,0.5345,13708.0],["2002-10-17",0.5706,0.5806,0.5706,0.5786,251809.0],["2002-10-18",0.5806,0.5906,0.5806,0.5906,130966.0],["2002-10-21",0.5906,0.5966,0.5886,0.5886,140245.0],["2002-10-22",0.5626,0.5626,0.5445,0.5445,29947.0],["2002-10-23",0.5646,0.5806,0.5646,0.5806,315921.0],["2002-10-24",0.5746,0.5986,0.5586,0.5966,130755.0],["2002-10-25",0.5906,0.5906,0.5706,0.5746,68752.0],["2002-10-28",0.5746,0.5746,0.5746,0.5746,0.0],["2002-10-29",0.5706,0.5706,0.5305,0.5425,231985.0],["2002-10-30",0.5606,0.5606,0.5405,0.5505,30158.0],["2002-10-31",0.5405,0.5425,0.5405,0.5405,18770.0],["2002-11-01",0.5425,0.5606,0.5425,0.5566,73602.0],["2002-11-04",0.5606,0.5906,0.5606,0.5846,22144.0],["2002-11-05",0.5766,0.5766,0.5606,0.5606,30158.0],["2002-11-06",0.5766,0.6206,0.5766,0.6066,41546.0],["2002-11-07",0.6006,0.6006,0.6006,0.6006,1054.0],["2002-11-08",0.6106,0.6226,0.6106,0.6206,146572.0],["2002-11-11",0.6006,0.6006,0.5886,0.5886,3374.0],["2002-11-12",0.5906,0.5906,0.5766,0.5786,46819.0],["2002-11-13",0.5806,0.5866,0.5706,0.5706,7592.0],["2002-11-14",0.5706,0.5806,0.5606,0.5806,46397.0],["2002-11-15",0.5906,0.6106,0.5906,0.6046,17926.0],["2002-11-18",0.6406,0.6446,0.6406,0.6446,93005.0],["2002-11-19",0.6366,0.6366,0.6206,0.6206,9068.0],["2002-11-20",0.6106,0.6106,0.6006,0.6046,196976.0],["2002-11-21",0.6006,0.6306,0.6006,0.6306,255394.0],["2002-11-22",0.6146,0.6266,0.6126,0.6266,311703.0],["2002-11-25",0.6406,0.6406,0.6146,0.6166,111774.0],["2002-11-26",0.6166,0.6306,0.6166,0.6206,169138.0],["2002-11-27",0.6246,0.6506,0.6246,0.6506,48928.0],["2002-11-29",0.6446,0.6727,0.6446,0.6547,243795.0],["2002-12-02",0.6867,0.7067,0.6867,0.6907,624883.0],["2002-12-03",0.7007,0.7047,0.6967,0.7007,36696.0],["2002-12-04",0.6807,0.6807,0.6607,0.6747,615603.0],["2002-12-05",0.6727,0.6727,0.6567,0.6567,5272.0],["2002-12-06",0.6406,0.6506,0.6326,0.6506,330262.0],["2002-12-09",0.6406,0.6466,0.6306,0.6306,14763.0],["2002-12-10",0.6246,0.6246,0.6126,0.6126,6327.0],["2002-12-11",0.6066,0.6186,0.6066,0.6186,223549.0],["2002-12-12",0.6186,0.6206,0.6126,0.6206,72970.0],["2002-12-13",0.6186,0.6186,0.5986,0.5986,82038.0],["2002-12-16",0.6006,0.6166,0.6006,0.6166,235148.0],["2002-12-17",0.6146,0.6146,0.5766,0.5826,79929.0],["2002-12-18",0.5926,0.6046,0.5866,0.5986,519224.0],["2002-12-19",0.5806,0.5806,0.5786,0.5786,251387.0],["2002-12-20",0.6166,0.6206,0.6106,0.6146,155641.0],["2002-12-23",0.6146,0.6146,0.6006,0.6006,19402.0],["2002-12-24",0.6026,0.6066,0.6026,0.6066,1054.0],["2002-12-26",0.6006,0.6206,0.6006,0.6166,11599.0],["2002-12-27",0.6166,0.6186,0.6006,0.6006,7170.0],["2002-12-30",0.6006,0.6006,0.5846,0.5846,10967.0],["2002-12-31",0.5846,0.5906,0.5826,0.5846,21090.0],["2003-01-02",0.5866,0.6006,0.5866,0.5906,51669.0],["2003-01-03",0.6006,0.6126,0.6006,0.6086,112196.0],["2003-01-06",0.6086,0.6186,0.6086,0.6186,75290.0],["2003-01-07",0.6186,0.6206,0.6106,0.6166,31002.0],["2003-01-08",0.6206,0.6206,0.6166,0.6166,44499.0],["2003-01-09",0.6206,0.6326,0.6186,0.6266,924354.0],["2003-01-10",0.6206,0.6266,0.6146,0.6266,147838.0],["2003-01-13",0.6386,0.6386,0.6326,0.6386,75079.0],["2003-01-14",0.6346,0.6466,0.6306,0.6466,162389.0],["2003-01-15",0.6366,0.6366,0.6246,0.6246,52513.0],["2003-01-16",0.6226,0.6226,0.6106,0.6106,20457.0],["2003-01-17",0.6006,0.6006,0.5886,0.5886,61581.0],["2003-01-21",0.5906,0.5906,0.5806,0.5806,97644.0],["2003-01-22",0.5806,0.5806,0.5806,0.5806,67908.0],["2003-01-23",0.5846,0.5946,0.5846,0.5946,6960.0],["2003-01-24",0.5806,0.5806,0.5606,0.5606,30791.0],["2003-01-27",0.5666,0.5666,0.5566,0.5666,14341.0],["2003-01-28",0.5786,0.5786,0.5726,0.5726,204568.0],["2003-01-29",0.5766,0.5766,0.5746,0.5746,7803.0],["2003-01-30",0.5706,0.5706,0.5706,0.5706,8647.0],["2003-01-31",0.5706,0.5706,0.5606,0.5646,7381.0],["2003-02-03",0.5626,0.5666,0.5606,0.5626,14763.0],["2003-02-04",0.5586,0.5586,0.5546,0.5546,29314.0],["2003-02-05",0.5606,0.5706,0.5606,0.5686,15184.0],["2003-02-06",0.5485,0.5485,0.5405,0.5405,75290.0],["2003-02-07",0.5325,0.5325,0.5205,0.5245,3374.0],["2003-02-10",0.5165,0.5165,0.4945,0.5085,34376.0],["2003-02-11",0.5025,0.5085,0.5005,0.5005,32689.0],["2003-02-12",0.5005,0.5025,0.4965,0.5005,156273.0],["2003-02-13",0.5025,0.5045,0.5025,0.5045,7381.0],["2003-02-14",0.5025,0.5205,0.5005,0.5205,94692.0],["2003-02-18",0.5265,0.5365,0.5265,0.5365,3585.0],["2003-02-19",0.5365,0.5385,0.5345,0.5345,8014.0],["2003-02-20",0.5505,0.5566,0.5465,0.5566,24042.0],["2003-02-21",0.5525,0.5525,0.5445,0.5465,7803.0],["2003-02-24",0.5505,0.5505,0.5465,0.5465,4007.0],["2003-02-25",0.5405,0.5405,0.5305,0.5405,7592.0],["2003-02-26",0.5345,0.5345,0.5345,0.5345,4218.0],["2003-02-27",0.5385,0.5385,0.5385,0.5385,21090.0],["2003-02-28",0.5385,0.5405,0.5365,0.5405,17504.0],["2003-03-03",0.5465,0.5505,0.5465,0.5505,12654.0],["2003-03-04",0.5445,0.5445,0.5425,0.5425,1476.0],["2003-03-05",0.5245,0.5245,0.5205,0.5205,5905.0],["2003-03-06",0.5205,0.5205,0.5205,0.5205,0.0],["2003-03-07",0.5185,0.5185,0.5185,0.5185,211.0],["2003-03-10",0.5005,0.5005,0.4925,0.4925,5272.0],["2003-03-11",0.4985,0.5005,0.4905,0.4905,41757.0],["2003-03-12",0.4925,0.5045,0.4925,0.5025,1898.0],["2003-03-13",0.5165,0.5345,0.5165,0.5345,45342.0],["2003-03-14",0.5405,0.5526,0.5285,0.5285,70439.0],["2003-03-17",0.5185,0.5425,0.5165,0.5425,25940.0],["2003-03-18",0.5405,0.5505,0.5405,0.5485,20457.0],["2003-03-19",0.5405,0.5566,0.5405,0.5566,591983.0],["2003-03-20",0.5706,0.5806,0.5666,0.5686,120632.0],["2003-03-21",0.5706,0.5786,0.5606,0.5606,382775.0],["2003-03-24",0.5666,0.5706,0.5646,0.5706,75711.0],["2003-03-25",0.5666,0.5806,0.5566,0.5786,130966.0],["2003-03-26",0.5786,0.5806,0.5686,0.5746,265095.0],["2003-03-27",0.5806,0.5866,0.5806,0.5866,125694.0],["2003-03-28",0.5806,0.5806,0.5706,0.5706,8436.0],["2003-03-31",0.5606,0.5606,0.5385,0.5385,12232.0],["2003-04-01",0.5385,0.5485,0.5245,0.5405,119578.0],["2003-04-02",0.5505,0.5566,0.5485,0.5566,31634.0],["2003-04-03",0.5566,0.5566,0.5566,0.5566,211.0],["2003-04-04",0.5766,0.5906,0.5746,0.5886,45975.0],["2003-04-07",0.6026,0.6306,0.6026,0.6166,40070.0],["2003-04-08",0.6106,0.6106,0.6046,0.6086,75290.0],["2003-04-09",0.6006,0.6006,0.5786,0.5786,10123.0],["2003-04-10",0.5786,0.5786,0.5746,0.5746,7381.0],["2003-04-11",0.5746,0.5826,0.5746,0.5826,6327.0],["2003-04-14",0.5826,0.5826,0.5706,0.5706,40703.0],["2003-04-15",0.5706,0.5706,0.5686,0.5686,12443.0],["2003-04-16",0.5846,0.6026,0.5846,0.5966,55255.0],["2003-04-17",0.6046,0.6066,0.5926,0.6066,13497.0],["2003-04-21",0.6106,0.6186,0.6086,0.6126,26995.0],["2003-04-22",0.6006,0.6006,0.5886,0.5906,47873.0],["2003-04-23",0.5906,0.5906,0.5906,0.5906,73181.0],["2003-04-24",0.5806,0.5806,0.5425,0.5445,381931.0],["2003-04-25",0.5405,0.5445,0.5305,0.5425,25518.0],["2003-04-28",0.5305,0.5325,0.5105,0.5285,336589.0],["2003-04-29",0.5345,0.5405,0.5345,0.5385,32267.0],["2003-04-30",0.5385,0.5385,0.5145,0.5165,34165.0],["2003-05-01",0.5165,0.5165,0.5005,0.5005,52935.0],["2003-05-02",0.5125,0.5385,0.5125,0.5305,21933.0],["2003-05-05",0.5405,0.5485,0.5405,0.5485,49771.0],["2003-05-06",0.5485,0.5485,0.5445,0.5445,2109.0],["2003-05-07",0.5485,0.5505,0.5425,0.5505,238312.0],["2003-05-08",0.5485,0.5505,0.5485,0.5505,2109.0],["2003-05-09",0.5526,0.5526,0.5465,0.5526,204147.0],["2003-05-12",0.5526,0.5526,0.5505,0.5505,12021.0],["2003-05-13",0.5526,0.5546,0.5505,0.5546,82460.0],["2003-05-14",0.5566,0.5666,0.5566,0.5646,32056.0],["2003-05-15",0.5606,0.5646,0.5566,0.5646,92372.0],["2003-05-16",0.5626,0.5626,0.5586,0.5586,55887.0],["2003-05-19",0.5425,0.5425,0.5265,0.5265,26151.0],["2003-05-20",0.5285,0.5345,0.5285,0.5325,7803.0],["2003-05-21",0.5265,0.5265,0.5085,0.5125,166818.0],["2003-05-22",0.5205,0.5305,0.5205,0.5305,64534.0],["2003-05-23",0.5265,0.5265,0.5205,0.5245,18137.0],["2003-05-27",0.5265,0.5405,0.5245,0.5365,383618.0],["2003-05-28",0.5405,0.5445,0.5305,0.5345,75079.0],["2003-05-29",0.5265,0.5265,0.5225,0.5225,72970.0],["2003-05-30",0.5225,0.5365,0.5225,0.5365,136027.0],["2003-06-02",0.5425,0.5546,0.5405,0.5405,5039974.0],["2003-06-03",0.5445,0.5465,0.5365,0.5365,1101717.0],["2003-06-04",0.5405,0.5666,0.5365,0.5546,1799569.0],["2003-06-05",0.5706,0.5906,0.5706,0.5886,1844068.0],["2003-06-06",0.5886,0.6106,0.5846,0.5846,2240340.0],["2003-06-09",0.5946,0.6006,0.5866,0.5866,1387058.0],["2003-06-10",0.6126,0.6246,0.6106,0.6226,1798514.0],["2003-06-11",0.6166,0.6166,0.5986,0.6026,1717952.0],["2003-06-12",0.6086,0.6106,0.6046,0.6066,133497.0],["2003-06-13",0.6086,0.6126,0.5986,0.6046,1252296.0],["2003-06-16",0.6046,0.6046,0.5906,0.6006,1050469.0],["2003-06-17",0.6306,0.6406,0.6286,0.6386,1639078.0],["2003-06-18",0.6286,0.6306,0.6206,0.6286,655673.0],["2003-06-19",0.6446,0.6567,0.6406,0.6446,937851.0],["2003-06-20",0.6426,0.6426,0.6246,0.6246,325622.0],["2003-06-23",0.6086,0.6106,0.5966,0.5986,53567.0],["2003-06-24",0.5966,0.6066,0.5966,0.5966,137715.0],["2003-06-25",0.6006,0.6046,0.6006,0.6006,273742.0],["2003-06-26",0.5986,0.5986,0.5866,0.5946,881331.0],["2003-06-27",0.5926,0.5926,0.5906,0.5926,20668.0],["2003-06-30",0.5866,0.5966,0.5846,0.5866,163022.0],["2003-07-01",0.6046,0.6406,0.6046,0.6346,664320.0],["2003-07-02",0.6567,0.6907,0.6567,0.6907,661367.0],["2003-07-03",0.6907,0.6907,0.6627,0.6707,282810.0],["2003-07-07",0.7367,0.7688,0.7367,0.7668,1445265.0],["2003-07-08",0.7668,0.7668,0.7267,0.7367,272898.0],["2003-07-09",0.7347,0.7347,0.7107,0.7207,589663.0],["2003-07-10",0.7007,0.7007,0.6787,0.6907,478943.0],["2003-07-11",0.6887,0.7087,0.6887,0.7007,1124072.0],["2003-07-14",0.7227,0.7708,0.7227,0.7608,1247023.0],["2003-07-15",0.7648,0.7668,0.7327,0.7367,1241329.0],["2003-07-16",0.7708,0.7728,0.7548,0.7648,354937.0],["2003-07-17",0.7267,0.7267,0.6947,0.7007,409559.0],["2003-07-18",0.7147,0.7247,0.7067,0.7207,546430.0],["2003-07-21",0.7127,0.7127,0.6807,0.6987,46186.0],["2003-07-22",0.7107,0.7147,0.6987,0.7087,300947.0],["2003-07-23",0.7087,0.7087,0.7007,0.7087,370121.0],["2003-07-24",0.7207,0.7367,0.7187,0.7207,341228.0],["2003-07-25",0.7107,0.7127,0.6967,0.7127,271000.0],["2003-07-28",0.7007,0.7067,0.6847,0.7067,194234.0],["2003-07-29",0.6987,0.7007,0.6887,0.6967,150368.0],["2003-07-30",0.6887,0.6967,0.6807,0.6927,172301.0],["2003-07-31",0.6927,0.7027,0.6707,0.6907,434655.0],["2003-08-01",0.7047,0.7347,0.6947,0.7347,535674.0],["2003-08-04",0.7347,0.7387,0.7187,0.7207,681613.0],["2003-08-05",0.7207,0.7207,0.6907,0.6987,31212.0],["2003-08-06",0.6987,0.7147,0.6927,0.7107,165975.0],["2003-08-07",0.7007,0.7127,0.6807,0.6967,85202.0],["2003-08-08",0.7167,0.7267,0.7167,0.7187,535674.0],["2003-08-11",0.7207,0.7407,0.7207,0.7327,35641.0],["2003-08-12",0.7307,0.7367,0.7247,0.7247,72759.0],["2003-08-13",0.7267,0.7808,0.7267,0.7608,1403719.0],["2003-08-14",0.7628,0.7808,0.7608,0.7668,46608.0],["2003-08-15",0.7728,0.7808,0.7568,0.7648,1074933.0],["2003-08-18",0.7728,0.7788,0.7608,0.7708,234094.0],["2003-08-19",0.7608,0.7668,0.7447,0.7487,432968.0],["2003-08-20",0.7487,0.7527,0.7327,0.7527,229243.0],["2003-08-21",0.7708,0.7948,0.7708,0.7828,1822556.0],["2003-08-22",0.7972,0.8302,0.7818,0.8126,269562.0],["2003-08-25",0.8258,0.8258,0.8104,0.8192,35660.0],["2003-08-26",0.8148,0.8148,0.7774,0.7818,68637.0],["2003-08-27",0.7862,0.7928,0.7818,0.7928,733340.0],["2003-08-28",0.7972,0.8082,0.7972,0.806,277040.0],["2003-08-29",0.8478,0.8985,0.8478,0.8853,364849.0],["2003-09-02",0.8809,0.9073,0.8699,0.9051,2023636.0],["2003-09-03",0.9073,0.9139,0.8677,0.8699,1281284.0],["2003-09-04",0.8699,0.8787,0.85,0.8677,1784174.0],["2003-09-05",0.8699,0.8743,0.8611,0.8655,388622.0],["2003-09-08",0.8787,0.9205,0.8787,0.9051,456492.0],["2003-09-09",0.8919,0.8963,0.8787,0.8897,398975.0],["2003-09-10",0.8919,0.8919,0.8412,0.8478,160856.0],["2003-09-11",0.8545,0.8699,0.8412,0.8545,1326147.0],["2003-09-12",0.8589,0.8677,0.85,0.8633,622333.0],["2003-09-15",0.8589,0.8721,0.85,0.85,134014.0],["2003-09-16",0.8677,0.8875,0.8677,0.8853,116759.0],["2003-09-17",0.8809,0.8897,0.8787,0.8787,70171.0],["2003-09-18",0.8809,0.8897,0.8721,0.8897,88576.0],["2003-09-19",0.8853,0.8897,0.8765,0.8809,94711.0],["2003-09-22",0.8809,0.8809,0.85,0.8677,284133.0],["2003-09-23",0.8545,0.8699,0.8478,0.8611,506724.0],["2003-09-24",0.8655,0.8699,0.8522,0.8545,176002.0],["2003-09-25",0.8589,0.8655,0.8368,0.8434,600093.0],["2003-09-26",0.839,0.839,0.8258,0.8258,34894.0],["2003-09-29",0.8478,0.8589,0.828,0.8567,282600.0],["2003-09-30",0.8545,0.8567,0.8478,0.85,18022.0],["2003-10-01",0.8456,0.8655,0.8434,0.8545,593382.0],["2003-10-02",0.8567,0.8699,0.8567,0.8655,291611.0],["2003-10-03",0.8721,0.8875,0.8699,0.8831,429076.0],["2003-10-06",0.8875,0.8875,0.8809,0.8875,38920.0],["2003-10-07",0.8765,0.8787,0.8589,0.8765,72280.0],["2003-10-08",0.8765,0.8809,0.8699,0.8787,148394.0],["2003-10-09",0.8853,0.8897,0.8743,0.8831,319986.0],["2003-10-10",0.8831,0.9029,0.8831,0.9007,155296.0],["2003-10-13",0.9007,0.9073,0.8941,0.8963,748103.0],["2003-10-14",0.9007,0.9073,0.8809,0.8985,349511.0],["2003-10-15",0.9359,0.9425,0.9293,0.9337,373093.0],["2003-10-16",0.9425,0.958,0.9425,0.9558,328805.0],["2003-10-17",0.9646,0.9646,0.9491,0.9535,690011.0],["2003-10-20",0.98,0.9932,0.9734,0.9734,271096.0],["2003-10-21",0.9888,1.0108,0.9888,0.9998,346443.0],["2003-10-22",0.9932,0.9932,0.9734,0.9734,93177.0],["2003-10-23",0.9535,0.9624,0.9359,0.958,173318.0],["2003-10-24",0.958,0.9602,0.9491,0.9602,59626.0],["2003-10-27",0.9778,0.991,0.9778,0.9888,166032.0],["2003-10-28",1.0042,1.0615,1.0042,1.0615,1034345.0],["2003-10-29",1.0681,1.1011,1.0659,1.0945,1370052.0],["2003-10-30",1.0945,1.1011,1.0615,1.0659,912026.0],["2003-10-31",1.046,1.046,1.024,1.0306,482758.0],["2003-11-03",1.0615,1.1099,1.0526,1.1055,933691.0],["2003-11-04",1.1187,1.1187,1.1011,1.1099,679466.0],["2003-11-05",1.1165,1.1341,1.1099,1.1143,922954.0],["2003-11-06",1.1121,1.1121,1.0813,1.0901,826709.0],["2003-11-07",1.1231,1.1539,1.1209,1.1451,1180822.0],["2003-11-10",1.1606,1.2134,1.1429,1.1606,606420.0],["2003-11-11",1.1539,1.1562,1.1055,1.1121,1911478.0],["2003-11-12",1.1165,1.1187,1.0989,1.1187,918928.0],["2003-11-13",1.1187,1.1209,1.1055,1.1165,202843.0],["2003-11-14",1.1055,1.1209,1.1011,1.1033,388431.0],["2003-11-17",1.0901,1.0923,1.0637,1.0725,237161.0],["2003-11-18",1.0747,1.1077,1.0725,1.0879,276464.0],["2003-11-19",1.0879,1.0901,1.0548,1.0615,752896.0],["2003-11-20",1.0526,1.0526,0.98,0.9888,1633863.0],["2003-11-21",0.9888,0.9998,0.969,0.9866,788940.0],["2003-11-24",0.9954,1.013,0.991,1.0108,613897.0],["2003-11-25",1.0042,1.0152,1.002,1.002,564432.0],["2003-11-26",1.0152,1.0196,1.002,1.0042,331681.0],["2003-11-28",1.013,1.0152,0.98,0.9976,348744.0],["2003-12-01",1.0372,1.0571,1.0328,1.0416,744844.0],["2003-12-02",1.0504,1.0571,1.0284,1.035,498096.0],["2003-12-03",1.035,1.0438,1.0086,1.0086,479691.0],["2003-12-04",1.0152,1.035,1.0152,1.0196,166416.0],["2003-12-05",1.0086,1.0196,1.0042,1.013,198433.0],["2003-12-08",1.013,1.013,0.991,0.9998,47356.0],["2003-12-09",0.9998,1.024,0.9998,0.9998,176960.0],["2003-12-10",0.991,1.0108,0.958,0.9646,373860.0],["2003-12-11",0.9822,1.0064,0.9822,1.0042,125770.0],["2003-12-12",0.9998,1.0064,0.991,1.002,291611.0],["2003-12-15",1.035,1.0504,1.0196,1.0218,650132.0],["2003-12-16",1.0218,1.035,1.0218,1.035,687135.0],["2003-12-17",1.0196,1.0196,0.9954,1.0042,368683.0],["2003-12-18",0.9976,1.0637,0.9976,1.0637,358714.0],["2003-12-19",1.0306,1.0306,1.002,1.0152,106981.0],["2003-12-22",1.0394,1.0571,1.035,1.046,150502.0],["2003-12-23",1.0571,1.0681,1.0416,1.0659,172167.0],["2003-12-24",1.0725,1.0989,1.0703,1.0901,112350.0],["2003-12-26",1.0901,1.0945,1.0791,1.0879,164690.0],["2003-12-29",1.0681,1.0945,1.0637,1.0769,249623.0],["2003-12-30",1.0901,1.1077,1.0901,1.1011,118293.0],["2003-12-31",1.1033,1.1231,1.1011,1.1121,111583.0],["2004-01-02",1.1319,1.1672,1.1319,1.1385,164307.0],["2004-01-05",1.176,1.1848,1.1628,1.1826,388431.0],["2004-01-06",1.2002,1.2024,1.187,1.1958,300046.0],["2004-01-07",1.2178,1.242,1.2178,1.2222,1271506.0],["2004-01-08",1.2244,1.2464,1.1958,1.2068,554654.0],["2004-01-09",1.2376,1.2619,1.2068,1.2354,3173590.0],["2004-01-12",1.253,1.2663,1.2156,1.2222,373668.0],["2004-01-13",1.2376,1.2464,1.1672,1.1672,501739.0],["2004-01-14",1.2002,1.2442,1.2002,1.2442,941743.0],["2004-01-15",1.2464,1.2685,1.2156,1.2244,556380.0],["2004-01-16",1.2332,1.2442,1.2266,1.2332,480266.0],["2004-01-20",1.2332,1.2597,1.2222,1.2398,866204.0],["2004-01-21",1.2442,1.2442,1.2222,1.2332,180603.0],["2004-01-22",1.2288,1.2288,1.1914,1.2002,379036.0],["2004-01-23",1.2068,1.2222,1.1892,1.2046,478349.0],["2004-01-26",1.2112,1.2244,1.1892,1.22,511133.0],["2004-01-27",1.2288,1.2332,1.209,1.2112,236586.0],["2004-01-28",1.2112,1.2442,1.2112,1.2156,863328.0],["2004-01-29",1.2134,1.2288,1.2046,1.2222,920845.0],["2004-01-30",1.2575,1.3103,1.2575,1.2927,1205170.0],["2004-02-02",1.3213,1.3301,1.2619,1.2729,571526.0],["2004-02-03",1.2905,1.2971,1.2685,1.2795,445372.0],["2004-02-04",1.2795,1.2949,1.2685,1.2839,381912.0],["2004-02-05",1.2839,1.3169,1.2817,1.3081,344718.0],["2004-02-06",1.3169,1.3257,1.3103,1.3103,841855.0],["2004-02-09",1.3081,1.3081,1.2817,1.2883,483334.0],["2004-02-10",1.2993,1.3037,1.2685,1.2751,771685.0],["2004-02-11",1.2663,1.2663,1.2266,1.231,1280517.0],["2004-02-12",1.2354,1.242,1.2112,1.2134,630960.0],["2004-02-13",1.1914,1.209,1.1672,1.1694,712251.0],["2004-02-17",1.1936,1.2288,1.1892,1.2112,1425652.0],["2004-02-18",1.2178,1.2442,1.2178,1.2244,854893.0],["2004-02-19",1.2442,1.2552,1.2288,1.2288,551779.0],["2004-02-20",1.2244,1.2266,1.1936,1.2134,378078.0],["2004-02-23",1.2134,1.2222,1.1738,1.187,592999.0],["2004-02-24",1.176,1.176,1.1451,1.1495,900331.0],["2004-02-25",1.2156,1.2244,1.2002,1.2222,1878310.0],["2004-02-26",1.2266,1.2597,1.2222,1.2552,354879.0],["2004-02-27",1.2641,1.2663,1.2442,1.2663,801210.0],["2004-03-01",1.2707,1.2993,1.2685,1.2883,928322.0],["2004-03-02",1.2993,1.3059,1.2773,1.2883,369258.0],["2004-03-03",1.2663,1.2663,1.2332,1.2575,351620.0],["2004-03-04",1.253,1.2795,1.2464,1.2773,171400.0],["2004-03-05",1.2552,1.2552,1.2332,1.2376,467612.0],["2004-03-08",1.2486,1.2575,1.231,1.2354,376160.0],["2004-03-09",1.2244,1.2464,1.2112,1.22,589356.0],["2004-03-10",1.231,1.231,1.187,1.187,374243.0],["2004-03-11",1.176,1.1914,1.1672,1.1826,287776.0],["2004-03-12",1.1848,1.2002,1.1672,1.1804,218948.0],["2004-03-15",1.1892,1.1892,1.1694,1.1694,183479.0],["2004-03-16",1.176,1.1782,1.1562,1.1672,166032.0],["2004-03-17",1.1782,1.1936,1.1584,1.1848,208403.0],["2004-03-18",1.2222,1.242,1.2134,1.242,653775.0],["2004-03-19",1.242,1.2552,1.2134,1.2552,671030.0],["2004-03-22",1.1517,1.1539,1.1121,1.1275,1249075.0],["2004-03-23",1.1297,1.1562,1.1209,1.1363,776861.0],["2004-03-24",1.1451,1.1539,1.1341,1.1451,495220.0],["2004-03-25",1.1451,1.176,1.1385,1.1738,645723.0],["2004-03-26",1.1451,1.1562,1.1253,1.1275,282791.0],["2004-03-29",1.1672,1.2112,1.1606,1.2002,498288.0],["2004-03-30",1.2002,1.2002,1.1782,1.187,184821.0],["2004-03-31",1.1936,1.209,1.1826,1.1892,222782.0],["2004-04-01",1.1892,1.209,1.1892,1.198,800060.0],["2004-04-02",1.198,1.2068,1.176,1.1892,573827.0],["2004-04-05",1.2046,1.2134,1.2024,1.2024,447290.0],["2004-04-06",1.2046,1.2046,1.1628,1.1782,333406.0],["2004-04-07",1.1782,1.1782,1.1473,1.1539,573443.0],["2004-04-08",1.1606,1.1606,1.1495,1.1562,349703.0],["2004-04-12",1.1606,1.1892,1.1606,1.1804,386705.0],["2004-04-13",1.1782,1.1782,1.1517,1.1562,383829.0],["2004-04-14",1.1341,1.1451,1.1231,1.1385,391115.0],["2004-04-15",1.1319,1.1319,1.0813,1.0901,750404.0],["2004-04-16",1.0835,1.1011,1.0659,1.1011,679850.0],["2004-04-19",1.0571,1.1011,1.0482,1.0967,265536.0],["2004-04-20",1.1077,1.1187,1.0857,1.1011,349894.0],["2004-04-21",1.1099,1.1165,1.0967,1.1121,809262.0],["2004-04-22",1.1011,1.1209,1.0967,1.1077,89151.0],["2004-04-23",1.0945,1.1407,1.0945,1.1319,213771.0],["2004-04-26",1.1121,1.1121,1.0769,1.0857,221440.0],["2004-04-27",1.0901,1.0901,1.0152,1.0218,861219.0],["2004-04-28",0.9998,1.0174,0.9403,0.9491,1374462.0],["2004-04-29",0.9249,0.9469,0.9249,0.9249,1364300.0],["2004-04-30",0.9227,0.9469,0.8919,0.8919,1001369.0],["2004-05-03",0.9007,0.9359,0.9007,0.9315,902248.0],["2004-05-04",0.9161,0.9293,0.9095,0.9271,568842.0],["2004-05-05",0.9029,0.9029,0.8699,0.8787,473556.0],["2004-05-06",0.8522,0.8677,0.7994,0.8104,839363.0],["2004-05-07",0.8126,0.8368,0.7906,0.795,1430636.0],["2004-05-10",0.7686,0.7708,0.7223,0.7576,1056969.0],["2004-05-11",0.7708,0.806,0.7708,0.8016,688094.0],["2004-05-12",0.8038,0.8126,0.7598,0.8082,711676.0],["2004-05-13",0.7708,0.7796,0.7509,0.7664,157213.0],["2004-05-14",0.7443,0.7443,0.7201,0.7267,1086302.0],["2004-05-17",0.7047,0.7135,0.6717,0.7091,1449617.0],["2004-05-18",0.7113,0.7311,0.7047,0.7267,699214.0],["2004-05-19",0.7487,0.7884,0.7487,0.7686,410287.0],["2004-05-20",0.7355,0.7377,0.7223,0.7333,449974.0],["2004-05-21",0.7576,0.7796,0.7576,0.7642,599709.0],["2004-05-24",0.784,0.7972,0.784,0.7884,465503.0],["2004-05-25",0.7862,0.828,0.784,0.8126,394758.0],["2004-05-26",0.8148,0.8236,0.8038,0.8126,122511.0],["2004-05-27",0.8126,0.8258,0.8038,0.8214,402043.0],["2004-05-28",0.8302,0.8302,0.8148,0.8258,490044.0],["2004-06-01",0.8104,0.8192,0.7994,0.8082,273397.0],["2004-06-02",0.784,0.7906,0.7708,0.7818,283175.0],["2004-06-03",0.7576,0.7576,0.7421,0.7487,266495.0],["2004-06-04",0.7531,0.7708,0.7509,0.7531,681383.0],["2004-06-07",0.7686,0.8192,0.7686,0.8148,570759.0],["2004-06-08",0.817,0.8258,0.8038,0.8126,190573.0],["2004-06-09",0.8104,0.8148,0.7708,0.773,489085.0],["2004-06-10",0.7862,0.7906,0.7686,0.7752,135932.0],["2004-06-14",0.762,0.762,0.7377,0.7554,114842.0],["2004-06-15",0.7598,0.7884,0.7576,0.7796,258826.0],["2004-06-16",0.7377,0.7708,0.7377,0.7377,430610.0],["2004-06-17",0.7774,0.8016,0.7664,0.7928,327654.0],["2004-06-18",0.7928,0.8082,0.7928,0.8016,137657.0],["2004-06-21",0.8104,0.8104,0.7906,0.7928,209745.0],["2004-06-22",0.7906,0.8324,0.7906,0.8236,256525.0],["2004-06-23",0.8302,0.8478,0.8302,0.8456,183479.0],["2004-06-24",0.8456,0.8589,0.8302,0.8478,587056.0],["2004-06-25",0.8478,0.8655,0.8478,0.8589,252307.0],["2004-06-28",0.8545,0.8655,0.8478,0.8478,162964.0],["2004-06-29",0.8545,0.8545,0.8368,0.8456,174276.0],["2004-06-30",0.8589,0.8831,0.8456,0.8765,340116.0],["2004-07-01",0.8897,0.9029,0.8302,0.85,3328118.0],["2004-07-02",0.85,0.85,0.8104,0.8368,917586.0],["2004-07-06",0.828,0.8412,0.8038,0.8192,1386924.0],["2004-07-07",0.8082,0.839,0.8082,0.828,335323.0],["2004-07-08",0.828,0.8589,0.828,0.8302,426584.0],["2004-07-09",0.8677,0.8677,0.8324,0.8522,877708.0],["2004-07-12",0.8478,0.8478,0.8148,0.8236,798143.0],["2004-07-13",0.8082,0.8082,0.7884,0.7928,257100.0],["2004-07-14",0.7884,0.8038,0.7862,0.7884,186163.0],["2004-07-15",0.7818,0.7818,0.7443,0.7509,683492.0],["2004-07-16",0.7554,0.7576,0.7333,0.7355,129796.0],["2004-07-19",0.7355,0.7377,0.7179,0.7223,283750.0],["2004-07-20",0.7223,0.7223,0.7091,0.7223,476431.0],["2004-07-21",0.7531,0.7642,0.7223,0.7289,295445.0],["2004-07-22",0.7708,0.7796,0.7509,0.7796,674481.0],["2004-07-23",0.7598,0.7708,0.7377,0.7421,55408.0],["2004-07-26",0.7487,0.7487,0.7267,0.7267,247131.0],["2004-07-27",0.7487,0.7509,0.7333,0.7487,520911.0],["2004-07-28",0.7487,0.7487,0.7201,0.7399,1102023.0],["2004-07-29",0.7267,0.7465,0.7267,0.7355,635562.0],["2004-07-30",0.7223,0.7355,0.7135,0.7311,704582.0],["2004-08-02",0.7201,0.7245,0.7135,0.7201,40837.0],["2004-08-03",0.7311,0.7311,0.7069,0.7069,150694.0],["2004-08-04",0.7003,0.7333,0.7003,0.7267,138041.0],["2004-08-05",0.7245,0.7774,0.7245,0.7487,575169.0],["2004-08-06",0.7311,0.7421,0.7267,0.7355,259976.0],["2004-08-09",0.7531,0.7554,0.7333,0.7554,143984.0],["2004-08-10",0.7509,0.7554,0.7377,0.7377,27800.0],["2004-08-11",0.7267,0.7487,0.7267,0.7311,220098.0],["2004-08-12",0.7421,0.7421,0.7311,0.7377,141683.0],["2004-08-13",0.7443,0.7443,0.7311,0.7377,75539.0],["2004-08-16",0.7377,0.7421,0.7289,0.7421,252499.0],["2004-08-17",0.7377,0.7465,0.7311,0.7311,55600.0],["2004-08-18",0.7487,0.784,0.7355,0.7818,2649803.0],["2004-08-19",0.7972,0.8258,0.7928,0.8214,403960.0],["2004-08-20",0.8214,0.8302,0.8104,0.8104,151078.0],["2004-08-23",0.8192,0.8324,0.8082,0.8082,117526.0],["2004-08-24",0.8082,0.8258,0.8082,0.8236,124045.0],["2004-08-25",0.8453,0.8732,0.843,0.8732,223925.0],["2004-08-26",0.8779,0.8779,0.8686,0.8709,213771.0],["2004-08-27",0.8756,0.8779,0.8616,0.8756,117855.0],["2004-08-30",0.8756,0.8756,0.8593,0.8686,114954.0],["2004-08-31",0.8616,0.8616,0.8383,0.843,153212.0],["2004-09-01",0.8499,0.8616,0.843,0.8523,128371.0],["2004-09-02",0.8593,0.8593,0.815,0.8336,166085.0],["2004-09-03",0.8243,0.8243,0.7824,0.7871,121119.0],["2004-09-07",0.7778,0.801,0.7778,0.7847,45329.0],["2004-09-08",0.7824,0.7941,0.7801,0.7894,50768.0],["2004-09-09",0.7941,0.8267,0.7917,0.8243,113322.0],["2004-09-10",0.8267,0.8267,0.7941,0.8104,198359.0],["2004-09-13",0.8336,0.8336,0.8057,0.822,166448.0],["2004-09-14",0.8173,0.8383,0.8034,0.8336,352477.0],["2004-09-15",0.8313,0.8313,0.7964,0.801,139976.0],["2004-09-16",0.801,0.822,0.801,0.8057,44060.0],["2004-09-17",0.8034,0.8034,0.7871,0.7871,169893.0],["2004-09-20",0.7801,0.8057,0.7684,0.7987,913648.0],["2004-09-21",0.7941,0.8104,0.7824,0.7847,302797.0],["2004-09-22",0.7847,0.7871,0.7754,0.7801,101718.0],["2004-09-23",0.7917,0.7964,0.7754,0.7941,93377.0],["2004-09-24",0.7894,0.7894,0.7754,0.7778,103168.0],["2004-09-27",0.7754,0.7754,0.7289,0.7405,302978.0],["2004-09-28",0.7475,0.7521,0.7358,0.7521,80323.0],["2004-09-29",0.7521,0.7847,0.7452,0.7731,63460.0],["2004-09-30",0.7568,0.7824,0.7568,0.7824,140157.0],["2004-10-01",0.7894,0.8104,0.7871,0.8104,192013.0],["2004-10-04",0.8104,0.843,0.8104,0.843,556276.0],["2004-10-05",0.8267,0.8453,0.822,0.822,58202.0],["2004-10-06",0.8197,0.8267,0.808,0.8197,48230.0],["2004-10-07",0.8243,0.8267,0.8197,0.8197,154299.0],["2004-10-08",0.8197,0.822,0.7964,0.8034,159376.0],["2004-10-11",0.7917,0.801,0.7871,0.7941,49318.0],["2004-10-12",0.8034,0.8034,0.7708,0.7871,33906.0],["2004-10-13",0.7987,0.8034,0.7754,0.7754,14868.0],["2004-10-14",0.7778,0.7894,0.7754,0.7801,118762.0],["2004-10-15",0.7684,0.7778,0.7684,0.7708,25384.0],["2004-10-18",0.7661,0.7684,0.7568,0.7638,12873.0],["2004-10-19",0.7917,0.8127,0.7917,0.7917,85944.0],["2004-10-20",0.7964,0.7964,0.7754,0.7801,75246.0],["2004-10-21",0.7847,0.8127,0.7801,0.7964,79416.0],["2004-10-22",0.7964,0.8104,0.7941,0.8034,36626.0],["2004-10-25",0.8034,0.8057,0.7894,0.8034,335977.0],["2004-10-26",0.7917,0.7917,0.7824,0.7824,40252.0],["2004-10-27",0.7754,0.7917,0.7684,0.7894,127465.0],["2004-10-28",0.801,0.8034,0.7801,0.7941,156294.0],["2004-10-29",0.801,0.801,0.7801,0.7847,82680.0],["2004-11-01",0.7801,0.7917,0.7731,0.7824,53669.0],["2004-11-02",0.8057,0.8173,0.8057,0.815,242600.0],["2004-11-03",0.8267,0.843,0.8267,0.8406,157563.0],["2004-11-04",0.8406,0.8686,0.8406,0.8662,265083.0],["2004-11-05",0.8825,0.8825,0.8732,0.8779,60741.0],["2004-11-08",0.8825,0.8849,0.8499,0.8686,80141.0],["2004-11-09",0.8709,0.8756,0.8616,0.8756,146503.0],["2004-11-10",0.8639,0.8872,0.8546,0.8569,187118.0],["2004-11-11",0.8523,0.8639,0.8523,0.8639,90114.0],["2004-11-12",0.8616,0.8756,0.8569,0.8709,50950.0],["2004-11-15",0.8709,0.8849,0.8709,0.8779,36082.0],["2004-11-16",0.8732,0.8779,0.8639,0.8779,54032.0],["2004-11-17",0.8988,0.9082,0.8965,0.9058,174244.0],["2004-11-18",0.9198,0.9268,0.9198,0.9245,655455.0],["2004-11-19",0.9291,0.9291,0.8965,0.9082,223925.0],["2004-11-22",0.9058,0.9058,0.8686,0.8756,250397.0],["2004-11-23",0.8523,0.8732,0.8383,0.8523,83586.0],["2004-11-24",0.8476,0.8732,0.8453,0.8732,69988.0],["2004-11-26",0.8732,0.8732,0.836,0.8383,355378.0],["2004-11-29",0.8383,0.8593,0.8383,0.8406,63460.0],["2004-11-30",0.8406,0.8499,0.8383,0.8499,285572.0],["2004-12-01",0.8499,0.8499,0.8313,0.836,169711.0],["2004-12-02",0.836,0.8686,0.836,0.843,76334.0],["2004-12-03",0.8616,0.8732,0.836,0.843,243869.0],["2004-12-06",0.8499,0.8593,0.8173,0.8383,893160.0],["2004-12-07",0.8383,0.8569,0.8197,0.8336,280858.0],["2004-12-08",0.8383,0.8453,0.815,0.822,139432.0],["2004-12-09",0.8173,0.8267,0.8173,0.8197,87757.0],["2004-12-10",0.815,0.822,0.815,0.8173,36082.0],["2004-12-13",0.8267,0.8313,0.815,0.8197,131635.0],["2004-12-14",0.8336,0.8336,0.8197,0.8313,223199.0],["2004-12-15",0.8546,0.8849,0.8499,0.8779,832238.0],["2004-12-16",0.8895,0.8942,0.8639,0.8662,131816.0],["2004-12-17",0.8639,0.8639,0.8453,0.8569,120756.0],["2004-12-20",0.8569,0.8756,0.8523,0.8523,21395.0],["2004-12-21",0.8499,0.8919,0.8499,0.8756,103894.0],["2004-12-22",0.8756,0.8825,0.8709,0.8756,193282.0],["2004-12-23",0.8523,0.8662,0.8523,0.8593,41159.0],["2004-12-27",0.8499,0.8616,0.8383,0.8383,87394.0],["2004-12-28",0.8406,0.8686,0.8406,0.8499,44060.0],["2004-12-29",0.8593,0.8732,0.8499,0.8569,83405.0],["2004-12-30",0.8593,0.8616,0.8453,0.8616,274874.0],["2004-12-31",0.8732,0.8756,0.8616,0.8756,83586.0],["2005-01-03",0.8849,0.8942,0.8709,0.8709,205612.0],["2005-01-04",0.8779,0.8779,0.8336,0.8336,88301.0],["2005-01-05",0.8243,0.8499,0.822,0.822,188931.0],["2005-01-06",0.822,0.8313,0.8197,0.822,427360.0],["2005-01-07",0.8267,0.8313,0.8173,0.8243,145052.0],["2005-01-10",0.8383,0.843,0.8313,0.8383,169711.0],["2005-01-11",0.843,0.843,0.8267,0.8267,111509.0],["2005-01-12",0.8173,0.8267,0.815,0.8197,67268.0],["2005-01-13",0.8197,0.8267,0.815,0.8197,93559.0],["2005-01-14",0.8104,0.815,0.8034,0.815,51131.0],["2005-01-18",0.815,0.8197,0.808,0.815,74158.0],["2005-01-19",0.815,0.815,0.7847,0.7847,835320.0],["2005-01-20",0.8034,0.8034,0.7894,0.801,271067.0],["2005-01-21",0.7917,0.7941,0.7615,0.7684,330357.0],["2005-01-24",0.7568,0.7591,0.7568,0.7591,318209.0],["2005-01-25",0.7591,0.7591,0.7265,0.7452,268528.0],["2005-01-26",0.7521,0.7545,0.7452,0.7521,377136.0],["2005-01-27",0.7568,0.7754,0.7568,0.7684,217760.0],["2005-01-28",0.7847,0.7847,0.7731,0.7731,53669.0],["2005-01-31",0.7801,0.7964,0.7778,0.7917,563347.0],["2005-02-01",0.7847,0.7917,0.7801,0.7917,674493.0],["2005-02-02",0.8127,0.822,0.8104,0.8127,116405.0],["2005-02-03",0.822,0.8732,0.8104,0.843,191106.0],["2005-02-04",0.8499,0.8709,0.8336,0.8616,161552.0],["2005-02-07",0.8453,0.8732,0.8453,0.8662,141063.0],["2005-02-08",0.8523,0.8686,0.829,0.8313,456190.0],["2005-02-09",0.8197,0.8453,0.8197,0.8336,254929.0],["2005-02-10",0.8336,0.8499,0.8197,0.829,31368.0],["2005-02-11",0.8313,0.8639,0.8313,0.8499,367889.0],["2005-02-14",0.8965,0.9221,0.8942,0.9221,1076470.0],["2005-02-15",0.9245,0.9408,0.9221,0.9384,482843.0],["2005-02-16",0.9314,0.9338,0.8988,0.9035,302615.0],["2005-02-17",0.9082,0.9151,0.8988,0.9012,872671.0],["2005-02-18",0.9012,0.9175,0.9012,0.9035,329450.0],["2005-02-22",0.9082,0.9128,0.8965,0.8965,130184.0],["2005-02-23",0.8988,0.9058,0.8988,0.8988,87213.0],["2005-02-24",0.8942,0.9128,0.8895,0.9058,30824.0],["2005-02-25",0.9198,0.9361,0.9175,0.9361,86487.0],["2005-02-28",0.9314,0.9314,0.9035,0.9082,292824.0],["2005-03-01",0.9384,0.9897,0.9314,0.9454,577127.0],["2005-03-02",0.9361,0.9571,0.9361,0.9454,589456.0],["2005-03-03",0.9408,0.9431,0.9245,0.9361,325099.0],["2005-03-04",0.9314,0.9361,0.9221,0.9291,180228.0],["2005-03-07",0.9245,0.9384,0.9198,0.9338,306423.0],["2005-03-08",0.9361,0.9384,0.9314,0.9361,232990.0],["2005-03-09",0.9361,0.9547,0.9361,0.9477,281583.0],["2005-03-10",0.9524,0.9547,0.9291,0.9361,278500.0],["2005-03-11",0.9431,0.9431,0.9268,0.9314,210507.0],["2005-03-14",0.9268,0.9314,0.9151,0.9245,391460.0],["2005-03-15",0.8849,0.8872,0.8709,0.8825,219573.0],["2005-03-16",0.8802,0.8919,0.8639,0.8779,247858.0],["2005-03-17",0.8662,0.8662,0.8476,0.8569,313676.0],["2005-03-18",0.8406,0.8569,0.8406,0.8476,274330.0],["2005-03-21",0.8453,0.8546,0.8406,0.8453,114047.0],["2005-03-22",0.8383,0.843,0.8197,0.8243,175876.0],["2005-03-23",0.8243,0.843,0.8243,0.843,395630.0],["2005-03-24",0.8267,0.8476,0.822,0.8336,919994.0],["2005-03-28",0.8336,0.8593,0.8336,0.8523,45148.0],["2005-03-29",0.8453,0.8453,0.8243,0.8243,133448.0],["2005-03-30",0.8243,0.8406,0.8243,0.8313,90658.0],["2005-03-31",0.8406,0.8523,0.8267,0.8336,1035311.0],["2005-04-01",0.8523,0.8616,0.8523,0.8616,87938.0],["2005-04-04",0.8569,0.8593,0.8546,0.8593,2320112.0],["2005-04-05",0.8639,0.8662,0.8569,0.8593,337972.0],["2005-04-06",0.8593,0.8709,0.8593,0.8686,2005349.0],["2005-04-07",0.8686,0.8779,0.8686,0.8756,2009519.0],["2005-04-08",0.8779,0.8779,0.8639,0.8686,2307420.0],["2005-04-11",0.8756,0.8779,0.8662,0.8732,1923031.0],["2005-04-12",0.8779,0.8849,0.8662,0.8849,1980690.0],["2005-04-13",0.8872,0.8872,0.8732,0.8732,1833643.0],["2005-04-14",0.8756,0.8756,0.8593,0.8593,1754045.0],["2005-04-15",0.8499,0.8593,0.8383,0.843,43697.0],["2005-04-18",0.8383,0.8383,0.808,0.815,297901.0],["2005-04-19",0.822,0.8243,0.815,0.822,180953.0],["2005-04-20",0.8267,0.8267,0.8057,0.8173,47505.0],["2005-04-21",0.8243,0.843,0.822,0.829,242237.0],["2005-04-22",0.8243,0.8243,0.8034,0.8197,619373.0],["2005-04-25",0.8173,0.8173,0.7824,0.7894,374960.0],["2005-04-26",0.7894,0.7894,0.7638,0.7731,204342.0],["2005-04-27",0.7731,0.7731,0.7615,0.7684,542677.0],["2005-04-28",0.7684,0.7894,0.7684,0.7731,54576.0],["2005-04-29",0.7731,0.7801,0.7568,0.7661,166992.0],["2005-05-02",0.7661,0.7708,0.7382,0.7521,902044.0],["2005-05-03",0.7312,0.7312,0.7032,0.7195,933593.0],["2005-05-04",0.7265,0.7521,0.7265,0.7498,720004.0],["2005-05-05",0.7545,0.7731,0.7545,0.7731,1349349.0],["2005-05-06",0.7731,0.7731,0.7591,0.7615,1024251.0],["2005-05-09",0.7498,0.7615,0.7428,0.7452,241875.0],["2005-05-10",0.7638,0.7731,0.7545,0.7545,425729.0],["2005-05-11",0.7615,0.7615,0.7521,0.7545,178596.0],["2005-05-12",0.7684,0.7824,0.7545,0.7778,830062.0],["2005-05-13",0.7801,0.7941,0.7778,0.7917,256017.0],["2005-05-16",0.7731,0.7731,0.7428,0.7591,250034.0],["2005-05-17",0.7498,0.7591,0.7452,0.7591,99542.0],["2005-05-18",0.7568,0.7731,0.7568,0.7731,119124.0],["2005-05-19",0.7778,0.7824,0.7708,0.7778,109696.0],["2005-05-20",0.7801,0.7801,0.7661,0.7731,55664.0],["2005-05-23",0.7568,0.7754,0.7568,0.7684,40615.0],["2005-05-24",0.7661,0.7847,0.7591,0.7778,199628.0],["2005-05-25",0.7871,0.7987,0.7824,0.7894,456190.0],["2005-05-26",0.801,0.8243,0.801,0.8197,566973.0],["2005-05-27",0.8243,0.8453,0.8243,0.843,661983.0],["2005-05-31",0.8453,0.8499,0.822,0.8243,1501110.0],["2005-06-01",0.8243,0.8313,0.8197,0.8267,330538.0],["2005-06-02",0.8453,0.8616,0.8336,0.8546,593264.0],["2005-06-03",0.8546,0.8616,0.8453,0.8593,179321.0],["2005-06-06",0.8523,0.8593,0.8499,0.8593,128190.0],["2005-06-07",0.8756,0.9128,0.8756,0.8849,473777.0],["2005-06-08",0.8802,0.9082,0.8779,0.8779,430624.0],["2005-06-09",0.8616,0.8849,0.8499,0.8849,2313947.0],["2005-06-10",0.8919,0.8919,0.8662,0.8849,140157.0],["2005-06-13",0.8849,0.8849,0.8336,0.8383,115498.0],["2005-06-14",0.8406,0.8569,0.8383,0.8499,79597.0],["2005-06-15",0.8569,0.8639,0.8523,0.8523,406328.0],["2005-06-16",0.8546,0.8662,0.8523,0.8616,300984.0],["2005-06-17",0.8616,0.8732,0.8523,0.8616,1053080.0],["2005-06-20",0.8593,0.8616,0.843,0.8616,321835.0],["2005-06-21",0.8569,0.8919,0.8569,0.8919,502969.0],["2005-06-22",0.8942,0.9058,0.8779,0.8802,596528.0],["2005-06-23",0.9384,0.9547,0.9314,0.9314,2065001.0],["2005-06-24",0.9547,0.9617,0.9431,0.9454,589456.0],["2005-06-27",0.9035,0.9058,0.8872,0.8895,546847.0],["2005-06-28",0.8802,0.9082,0.8802,0.9082,148679.0],["2005-06-29",0.8849,0.9012,0.8849,0.8895,33906.0],["2005-06-30",0.8616,0.8825,0.8569,0.8616,274149.0],["2005-07-01",0.8523,0.8756,0.8523,0.8662,375867.0],["2005-07-05",0.8593,0.8686,0.8546,0.8593,78872.0],["2005-07-06",0.8639,0.8779,0.8569,0.8779,85037.0],["2005-07-07",0.8569,0.8569,0.8336,0.843,128190.0],["2005-07-08",0.8499,0.8546,0.836,0.8523,360636.0],["2005-07-11",0.8616,0.8965,0.8616,0.8895,220842.0],["2005-07-12",0.8942,0.9314,0.8942,0.9245,423734.0],["2005-07-13",0.9245,0.9245,0.9082,0.9198,295182.0],["2005-07-14",0.9221,0.9314,0.9175,0.9198,3835909.0],["2005-07-15",0.9221,0.9221,0.9128,0.9198,218848.0],["2005-07-18",0.9245,0.9245,0.9105,0.9175,784189.0],["2005-07-19",0.9221,0.9431,0.9221,0.9338,599610.0],["2005-07-20",0.9105,0.9268,0.8965,0.9221,231902.0],["2005-07-21",0.9198,0.9221,0.8988,0.9105,77240.0],["2005-07-22",0.9105,0.9128,0.8872,0.9035,121119.0],["2005-07-25",0.8919,0.8942,0.8732,0.8825,245138.0],["2005-07-26",0.8732,0.8802,0.8593,0.8802,336159.0],["2005-07-27",0.8709,0.8942,0.8639,0.8942,592176.0],["2005-07-28",0.8709,0.8919,0.8593,0.8872,565523.0],["2005-07-29",0.8988,0.9105,0.8872,0.8965,288292.0],["2005-08-01",0.9058,0.9082,0.9012,0.9012,165178.0],["2005-08-02",0.9058,0.9198,0.9035,0.9082,345043.0],["2005-08-03",0.9105,0.9314,0.9082,0.9198,651104.0],["2005-08-04",0.9128,0.9128,0.8779,0.8825,1931009.0],["2005-08-05",0.8802,0.8849,0.8569,0.8639,538325.0],["2005-08-08",0.8569,0.8709,0.8499,0.8523,186392.0],["2005-08-09",0.8523,0.8616,0.843,0.8616,303703.0],["2005-08-10",0.8616,0.8756,0.8616,0.8732,806310.0],["2005-08-11",0.8732,0.8849,0.8639,0.8709,67087.0],["2005-08-12",0.8616,0.8686,0.8616,0.8662,41521.0],["2005-08-15",0.8569,0.8616,0.8546,0.8569,394724.0],["2005-08-16",0.8383,0.8453,0.8197,0.829,611396.0],["2005-08-17",0.829,0.8499,0.829,0.8383,352840.0],["2005-08-18",0.8383,0.8383,0.815,0.8267,126921.0],["2005-08-19",0.8267,0.8313,0.822,0.8243,250759.0],["2005-08-22",0.8267,0.8406,0.8267,0.829,39889.0],["2005-08-23",0.8267,0.8313,0.822,0.829,551199.0],["2005-08-24",0.8267,0.8267,0.8127,0.815,394542.0],["2005-08-25",0.8173,0.8243,0.8057,0.8104,139613.0],["2005-08-26",0.8336,0.8499,0.8243,0.8476,520738.0],["2005-08-29",0.7987,0.8243,0.7871,0.8173,166810.0],["2005-08-30",0.7941,0.7941,0.7684,0.7778,606863.0],["2005-08-31",0.7824,0.7847,0.7684,0.7778,281583.0],["2005-09-01",0.7847,0.7964,0.7778,0.7871,136893.0],["2005-09-02",0.7638,0.7731,0.7498,0.7708,463805.0],["2005-09-06",0.8243,0.8336,0.8197,0.8243,742124.0],["2005-09-07",0.8488,0.854,0.8385,0.8411,359729.0],["2005-09-08",0.8437,0.8488,0.8385,0.8411,88036.0],["2005-09-09",0.8437,0.8514,0.8308,0.8488,2497332.0],["2005-09-12",0.8591,0.872,0.8591,0.872,92323.0],["2005-09-13",0.8668,0.8745,0.8668,0.872,105347.0],["2005-09-14",0.8745,0.8823,0.8694,0.872,140792.0],["2005-09-15",0.872,0.8745,0.8565,0.8591,274166.0],["2005-09-16",0.8668,0.8668,0.8565,0.8591,60010.0],["2005-09-19",0.8591,0.8617,0.836,0.8385,657141.0],["2005-09-20",0.8668,0.8848,0.8668,0.872,266582.0],["2005-09-21",0.8668,0.8668,0.8334,0.836,109798.0],["2005-09-22",0.8282,0.8282,0.8128,0.818,68253.0],["2005-09-23",0.8077,0.8128,0.7974,0.8077,145408.0],["2005-09-26",0.8051,0.8051,0.7974,0.8025,137660.0],["2005-09-27",0.7897,0.8025,0.7897,0.7974,32478.0],["2005-09-28",0.7999,0.8128,0.7974,0.7974,128757.0],["2005-09-29",0.8231,0.8488,0.8231,0.8488,316041.0],["2005-09-30",0.872,0.8797,0.8668,0.872,328241.0],["2005-10-03",0.8797,0.89,0.8771,0.8848,42699.0],["2005-10-04",0.8848,0.8874,0.8617,0.8617,1597350.0],["2005-10-05",0.854,0.8565,0.8231,0.8385,905258.0],["2005-10-06",0.8385,0.8437,0.818,0.8231,1297630.0],["2005-10-07",0.8308,0.836,0.8257,0.8257,197010.0],["2005-10-10",0.8257,0.8385,0.8205,0.8308,375556.0],["2005-10-11",0.836,0.8462,0.8282,0.8437,38248.0],["2005-10-12",0.8308,0.8308,0.8205,0.8205,94961.0],["2005-10-13",0.8231,0.8257,0.818,0.8231,105182.0],["2005-10-14",0.8231,0.8231,0.8102,0.818,37589.0],["2005-10-17",0.8051,0.8102,0.7999,0.8025,39732.0],["2005-10-18",0.8025,0.8051,0.7999,0.8025,248612.0],["2005-10-19",0.7948,0.7948,0.7691,0.7717,926855.0],["2005-10-20",0.7717,0.7742,0.7614,0.7691,136341.0],["2005-10-21",0.7639,0.7717,0.7511,0.7639,312908.0],["2005-10-24",0.7691,0.7845,0.7665,0.7845,261307.0],["2005-10-25",0.7794,0.7999,0.7794,0.7897,133868.0],["2005-10-26",0.7717,0.7717,0.7511,0.7588,138484.0],["2005-10-27",0.7562,0.7562,0.7331,0.7331,86058.0],["2005-10-28",0.7588,0.7717,0.7588,0.7639,130901.0],["2005-10-31",0.7768,0.7948,0.7742,0.7871,632411.0],["2005-11-01",0.7871,0.7897,0.7794,0.7819,65780.0],["2005-11-02",0.7819,0.8051,0.7819,0.8051,760015.0],["2005-11-03",0.7922,0.8102,0.7897,0.8051,694070.0],["2005-11-04",0.818,0.8257,0.8051,0.8102,448920.0],["2005-11-07",0.8128,0.8257,0.8128,0.8128,238391.0],["2005-11-08",0.8128,0.8282,0.8102,0.8128,213826.0],["2005-11-09",0.818,0.8437,0.818,0.8411,491619.0],["2005-11-10",0.8334,0.8411,0.8205,0.8385,173600.0],["2005-11-11",0.8462,0.8591,0.8437,0.8565,274660.0],["2005-11-14",0.854,0.8565,0.8462,0.8462,112766.0],["2005-11-15",0.8462,0.8462,0.8257,0.836,197835.0],["2005-11-16",0.8257,0.8308,0.8102,0.8102,2003735.0],["2005-11-17",0.818,0.8282,0.8102,0.8231,930977.0],["2005-11-18",0.8488,0.8668,0.8462,0.8565,156289.0],["2005-11-21",0.8488,0.8617,0.8462,0.8565,82926.0],["2005-11-22",0.8334,0.8488,0.8334,0.8437,381326.0],["2005-11-23",0.8488,0.8745,0.8488,0.8694,163214.0],["2005-11-25",0.9003,0.9337,0.9003,0.9183,308292.0],["2005-11-28",0.9569,0.9569,0.926,0.9286,1361926.0],["2005-11-29",0.9286,0.9311,0.926,0.926,383799.0],["2005-11-30",0.9131,0.926,0.9106,0.926,72539.0],["2005-12-01",0.9311,0.9569,0.9311,0.9517,451722.0],["2005-12-02",0.9723,0.9929,0.9723,0.9877,214156.0],["2005-12-05",1.0417,1.0417,1.0186,1.0186,1676978.0],["2005-12-06",1.0186,1.0186,0.9954,1.0031,1529426.0],["2005-12-07",0.9954,0.998,0.98,0.9929,144749.0],["2005-12-08",0.9826,0.9903,0.9646,0.9851,216794.0],["2005-12-09",0.9903,1.0083,0.9903,1.0057,880859.0],["2005-12-12",0.9903,1.0032,0.9851,0.9954,632576.0],["2005-12-13",0.9774,1.0031,0.9646,0.9851,1659832.0],["2005-12-14",0.9851,0.998,0.9774,0.9954,928504.0],["2005-12-15",1.0057,1.016,1.0057,1.0134,166346.0],["2005-12-16",1.016,1.0392,1.0134,1.034,298236.0],["2005-12-19",1.0314,1.0443,1.0314,1.0392,622684.0],["2005-12-20",1.0314,1.0443,1.0289,1.0392,429136.0],["2005-12-21",1.0803,1.0906,1.0777,1.0855,193713.0],["2005-12-22",1.0803,1.088,1.0623,1.0777,161400.0],["2005-12-23",1.0957,1.1395,1.0957,1.1318,199978.0],["2005-12-27",1.1549,1.1703,1.1472,1.1549,275320.0],["2005-12-28",1.1575,1.1575,1.142,1.1498,246634.0],["2005-12-29",1.1781,1.1832,1.1472,1.1523,1195416.0],["2005-12-30",1.1575,1.1626,1.1446,1.1549,360059.0],["2006-01-03",1.1858,1.2012,1.1806,1.1883,1442379.0],["2006-01-04",1.2089,1.2141,1.2038,1.2141,1651095.0],["2006-01-05",1.2218,1.2346,1.2166,1.2166,2294717.0],["2006-01-06",1.2089,1.2141,1.1961,1.2089,1043742.0],["2006-01-09",1.2141,1.2321,1.2141,1.2321,1290541.0],["2006-01-10",1.1986,1.2038,1.1832,1.1883,1491838.0],["2006-01-11",1.1446,1.1703,1.1318,1.1523,682365.0],["2006-01-12",1.1318,1.1318,1.0957,1.1086,1123041.0],["2006-01-13",1.0983,1.106,1.0855,1.1009,1144144.0],["2006-01-17",1.1343,1.1575,1.1343,1.1498,563994.0],["2006-01-18",1.0983,1.1163,1.0726,1.1035,2216242.0],["2006-01-19",1.1266,1.1472,1.124,1.1318,623838.0],["2006-01-20",1.1523,1.1523,1.1035,1.1112,917623.0],["2006-01-23",1.0932,1.1009,1.0752,1.0855,1551518.0],["2006-01-24",1.1189,1.1395,1.106,1.1343,245480.0],["2006-01-25",1.142,1.1472,1.1266,1.1266,23410.0],["2006-01-26",1.1343,1.1626,1.1343,1.1575,552453.0],["2006-01-27",1.1626,1.2064,1.1601,1.1652,740561.0],["2006-01-30",1.1652,1.1703,1.1446,1.1626,682200.0],["2006-01-31",1.1703,1.1755,1.1549,1.1678,563994.0],["2006-02-01",1.1703,1.1806,1.1601,1.1703,118041.0],["2006-02-02",1.1703,1.1806,1.1523,1.1523,393856.0],["2006-02-03",1.0932,1.1009,1.0752,1.0777,213332.0],["2006-02-06",1.088,1.1112,1.088,1.1086,176732.0],["2006-02-07",1.1086,1.1215,1.1009,1.106,267077.0],["2006-02-08",1.0932,1.1189,1.07,1.1163,538110.0],["2006-02-09",1.1626,1.2527,1.1626,1.2295,5239320.0],["2006-02-10",1.1806,1.1832,1.1446,1.1472,1458206.0],["2006-02-13",1.1369,1.1575,1.1369,1.142,331703.0],["2006-02-14",1.1446,1.1729,1.1446,1.1703,482881.0],["2006-02-15",1.142,1.1446,1.1138,1.1395,955871.0],["2006-02-16",1.1575,1.1935,1.1575,1.1883,895366.0],["2006-02-17",1.1806,1.1883,1.1523,1.1626,534318.0],["2006-02-21",1.1446,1.1523,1.1138,1.124,225202.0],["2006-02-22",1.0957,1.1189,1.088,1.0983,540913.0],["2006-02-23",1.0855,1.0932,1.0675,1.0752,641973.0],["2006-02-24",1.0803,1.0855,1.0597,1.0675,652524.0],["2006-02-27",1.0597,1.0726,1.0597,1.0675,207397.0],["2006-02-28",1.0675,1.0675,1.0469,1.0546,167500.0],["2006-03-01",1.0803,1.1292,1.0752,1.1292,1960706.0],["2006-03-02",1.1292,1.1369,1.1163,1.1215,350002.0],["2006-03-03",1.1009,1.106,1.0752,1.0932,410507.0],["2006-03-06",1.0957,1.106,1.0829,1.088,198989.0],["2006-03-07",1.0752,1.0752,1.0237,1.0289,1787106.0],["2006-03-08",1.0237,1.0469,1.0212,1.0417,159422.0],["2006-03-09",1.0443,1.0623,1.0443,1.0469,182832.0],["2006-03-10",1.0469,1.0572,1.0443,1.0494,307798.0],["2006-03-13",1.0803,1.1112,1.0803,1.1112,723580.0],["2006-03-14",1.106,1.1163,1.0983,1.1112,825630.0],["2006-03-15",1.1189,1.1292,1.1138,1.124,88366.0],["2006-03-16",1.1549,1.1703,1.1446,1.1446,959168.0],["2006-03-17",1.1343,1.1446,1.1292,1.142,536956.0],["2006-03-20",1.1318,1.1369,1.1266,1.1343,513875.0],["2006-03-21",1.1215,1.1446,1.1215,1.1292,588888.0],["2006-03-22",1.1112,1.1138,1.0983,1.1086,227840.0],["2006-03-23",1.0906,1.0957,1.0829,1.0957,239380.0],["2006-03-24",1.0957,1.1163,1.0932,1.106,337473.0],["2006-03-27",1.106,1.1112,1.0983,1.106,293784.0],["2006-03-28",1.1035,1.1215,1.0983,1.1086,92817.0],["2006-03-29",1.1395,1.1832,1.1369,1.1781,1084793.0],["2006-03-30",1.1883,1.2141,1.1703,1.1703,389240.0],["2006-03-31",1.2012,1.2166,1.1883,1.1986,194043.0],["2006-04-03",1.2321,1.2655,1.2269,1.2372,610320.0],["2006-04-04",1.2218,1.2295,1.2166,1.2218,364181.0],["2006-04-05",1.2218,1.2629,1.2166,1.2604,500522.0],["2006-04-06",1.2604,1.2655,1.2527,1.2604,486673.0],["2006-04-07",1.2604,1.2707,1.2527,1.2578,222234.0],["2006-04-10",1.2681,1.2758,1.2604,1.2655,242512.0],["2006-04-11",1.2732,1.2784,1.2552,1.2552,416112.0],["2006-04-12",1.2449,1.2604,1.2449,1.2604,502665.0],["2006-04-13",1.2475,1.2681,1.2475,1.2655,136176.0],["2006-04-17",1.2629,1.2732,1.2475,1.2552,130571.0],["2006-04-18",1.2629,1.3092,1.2629,1.3092,1466614.0],["2006-04-19",1.317,1.3427,1.3144,1.3375,914655.0],["2006-04-20",1.3427,1.3478,1.3272,1.3401,227840.0],["2006-04-21",1.3195,1.3324,1.3118,1.3221,227345.0],["2006-04-24",1.3324,1.3478,1.3247,1.3324,376545.0],["2006-04-25",1.3272,1.3272,1.3118,1.3144,194373.0],["2006-04-26",1.389,1.4198,1.3761,1.4044,2349781.0],["2006-04-27",1.4584,1.5253,1.4533,1.5253,1423585.0],["2006-04-28",1.5407,1.5433,1.4996,1.4996,561026.0],["2006-05-01",1.5304,1.5407,1.497,1.5099,869978.0],["2006-05-02",1.5202,1.5433,1.5047,1.5433,440512.0],["2006-05-03",1.5433,1.5562,1.5279,1.5562,750123.0],["2006-05-04",1.5665,1.5845,1.5613,1.5742,932790.0],["2006-05-05",1.5433,1.5562,1.5253,1.5407,788371.0],["2006-05-08",1.5433,1.5639,1.5304,1.5407,1200362.0],["2006-05-09",1.497,1.497,1.4481,1.4533,1255261.0],["2006-05-10",1.4404,1.4507,1.4147,1.4198,519481.0],["2006-05-11",1.4764,1.479,1.4456,1.4533,898993.0],["2006-05-12",1.4507,1.4533,1.4404,1.4481,489476.0],["2006-05-15",1.407,1.4096,1.3658,1.3915,440677.0],["2006-05-16",1.3658,1.3684,1.3504,1.3607,299884.0],["2006-05-17",1.3581,1.3813,1.3375,1.3452,1065010.0],["2006-05-18",1.353,1.3761,1.3478,1.3504,312084.0],["2006-05-19",1.3633,1.3735,1.3298,1.3658,681046.0],["2006-05-22",1.3607,1.3607,1.317,1.3452,967741.0],["2006-05-23",1.3478,1.3478,1.3221,1.3221,370445.0],["2006-05-24",1.3298,1.3298,1.2681,1.299,909874.0],["2006-05-25",1.3221,1.3453,1.3041,1.3298,577347.0],["2006-05-26",1.3504,1.3504,1.3195,1.3324,207067.0],["2006-05-30",1.3118,1.3272,1.3015,1.3015,154970.0],["2006-05-31",1.3092,1.3118,1.299,1.3041,196845.0],["2006-06-01",1.3092,1.3658,1.3092,1.3633,983897.0],["2006-06-02",1.389,1.3993,1.3787,1.3941,224048.0],["2006-06-05",1.3607,1.3607,1.299,1.299,819365.0],["2006-06-06",1.2758,1.299,1.2681,1.2784,524756.0],["2006-06-07",1.2809,1.2835,1.2527,1.2578,894212.0],["2006-06-08",1.2089,1.2089,1.1575,1.1729,787052.0],["2006-06-09",1.1961,1.2089,1.1703,1.1858,255701.0],["2006-06-12",1.1575,1.1601,1.1215,1.1318,472990.0],["2006-06-13",1.1266,1.1266,1.1086,1.1138,323295.0],["2006-06-14",1.1215,1.1626,1.1215,1.1292,228004.0],["2006-06-15",1.1292,1.1832,1.1292,1.1806,1051821.0],["2006-06-16",1.1961,1.2141,1.1935,1.1986,175578.0],["2006-06-19",1.1909,1.2218,1.1832,1.1961,135846.0],["2006-06-20",1.1626,1.1626,1.1163,1.124,435236.0],["2006-06-21",1.1446,1.1883,1.1446,1.1729,259988.0],["2006-06-22",1.1729,1.2012,1.1678,1.1935,215475.0],["2006-06-23",1.1883,1.1986,1.1832,1.1883,78804.0],["2006-06-26",1.2038,1.2192,1.2038,1.2115,87377.0],["2006-06-27",1.2321,1.2527,1.1986,1.1986,568115.0],["2006-06-28",1.2218,1.2218,1.1935,1.2089,368632.0],["2006-06-29",1.2449,1.2938,1.2372,1.2912,326427.0],["2006-06-30",1.2861,1.2861,1.2681,1.2784,174259.0],["2006-07-03",1.2552,1.2758,1.2501,1.2732,88531.0],["2006-07-05",1.2321,1.2321,1.2012,1.2244,342913.0],["2006-07-06",1.2192,1.2552,1.2064,1.2089,233775.0],["2006-07-07",1.2089,1.2269,1.1986,1.2012,515029.0],["2006-07-10",1.2218,1.2372,1.2089,1.2141,84739.0],["2006-07-11",1.2064,1.2244,1.1935,1.2089,418585.0],["2006-07-12",1.1935,1.1961,1.1652,1.1935,545859.0],["2006-07-13",1.1729,1.1729,1.1215,1.1215,1388964.0],["2006-07-14",1.1215,1.1292,1.0957,1.106,1711599.0],["2006-07-17",1.0675,1.0675,1.0417,1.0469,273341.0],["2006-07-18",1.0546,1.0649,1.0546,1.0597,399791.0],["2006-07-19",1.0597,1.106,1.0597,1.1009,438698.0],["2006-07-20",1.1215,1.1446,1.1138,1.1138,266747.0],["2006-07-21",1.1189,1.1189,1.0649,1.0675,368632.0],["2006-07-24",1.0829,1.1009,1.07,1.0957,705116.0],["2006-07-25",1.0906,1.1035,1.0777,1.0932,304500.0],["2006-07-26",1.0906,1.0983,1.0726,1.0855,520140.0],["2006-07-27",1.1138,1.1498,1.1138,1.1266,346705.0],["2006-07-28",1.1395,1.1472,1.124,1.1395,97598.0],["2006-07-31",1.1189,1.1626,1.1189,1.1601,188108.0],["2006-08-01",1.1395,1.1575,1.1086,1.1318,331868.0],["2006-08-02",1.124,1.142,1.1163,1.1292,501181.0],["2006-08-03",1.1395,1.1626,1.124,1.1601,143430.0],["2006-08-04",1.1189,1.1446,1.1112,1.1138,300214.0],["2006-08-07",1.1009,1.106,1.0932,1.1009,28521.0],["2006-08-08",1.1086,1.1318,1.1035,1.1138,286695.0],["2006-08-09",1.1318,1.1832,1.1318,1.1575,585426.0],["2006-08-10",1.1755,1.1832,1.1703,1.1781,545529.0],["2006-08-11",1.1703,1.1703,1.1498,1.1575,71715.0],["2006-08-14",1.1909,1.2269,1.1806,1.1961,628619.0],["2006-08-15",1.2218,1.2346,1.2166,1.2166,851348.0],["2006-08-16",1.2552,1.2578,1.2398,1.2527,367643.0],["2006-08-17",1.299,1.3247,1.2912,1.3092,695718.0],["2006-08-18",1.2887,1.2887,1.2604,1.2758,1013902.0],["2006-08-21",1.2321,1.2346,1.2038,1.2115,259328.0],["2006-08-22",1.2732,1.2784,1.2475,1.2552,1544429.0],["2006-08-23",1.2732,1.2732,1.2269,1.2269,550969.0],["2006-08-24",1.2424,1.2604,1.2398,1.2501,274331.0],["2006-08-25",1.2527,1.2527,1.2269,1.2449,208221.0],["2006-08-28",1.2449,1.2578,1.2398,1.2552,378853.0],["2006-08-29",1.2732,1.2835,1.2604,1.2784,943836.0],["2006-08-30",1.2809,1.299,1.2809,1.2964,461449.0],["2006-08-31",1.3015,1.3067,1.2938,1.3067,246304.0],["2006-09-01",1.3221,1.3247,1.2964,1.317,429136.0],["2006-09-05",1.3221,1.3453,1.3015,1.3401,346540.0],["2006-09-06",1.3427,1.3427,1.2964,1.299,400121.0],["2006-09-07",1.299,1.299,1.2732,1.2835,516019.0],["2006-09-08",1.2835,1.2964,1.2758,1.2861,198329.0],["2006-09-11",1.2861,1.2912,1.2552,1.2681,303017.0],["2006-09-12",1.2707,1.2887,1.2604,1.2809,1248666.0],["2006-09-13",1.2835,1.3092,1.2835,1.3041,288344.0],["2006-09-14",1.2578,1.2861,1.2449,1.2681,458811.0],["2006-09-15",1.2681,1.3092,1.2681,1.2861,260812.0],["2006-09-18",1.3041,1.3427,1.3041,1.3427,705280.0],["2006-09-19",1.3633,1.3633,1.2861,1.2912,865526.0],["2006-09-20",1.299,1.3247,1.2964,1.3015,547178.0],["2006-09-21",1.3015,1.3118,1.2809,1.2887,351321.0],["2006-09-22",1.2809,1.2861,1.2604,1.2784,622684.0],["2006-09-25",1.299,1.3375,1.2861,1.3067,510578.0],["2006-09-26",1.3067,1.3067,1.2784,1.2861,349343.0],["2006-09-27",1.2912,1.3015,1.2732,1.2835,291806.0],["2006-09-28",1.2578,1.2707,1.2269,1.2449,766939.0],["2006-09-29",1.2218,1.2346,1.1935,1.2012,602077.0],["2006-10-02",1.1986,1.2166,1.1832,1.2038,500027.0],["2006-10-03",1.2089,1.2141,1.1909,1.2038,472660.0],["2006-10-04",1.1832,1.1832,1.1601,1.1703,786393.0],["2006-10-05",1.1858,1.2089,1.1703,1.2064,591855.0],["2006-10-06",1.2038,1.2038,1.1729,1.1832,651370.0],["2006-10-09",1.1832,1.1986,1.1781,1.1909,444304.0],["2006-10-10",1.2064,1.2064,1.1601,1.1703,1909104.0],["2006-10-11",1.2012,1.2038,1.1652,1.1832,586415.0],["2006-10-12",1.1703,1.1755,1.1575,1.1755,451393.0],["2006-10-13",1.1832,1.1935,1.1575,1.1858,403583.0],["2006-10-16",1.2012,1.2372,1.2012,1.2321,465406.0],["2006-10-17",1.2115,1.2115,1.1806,1.1961,646425.0],["2006-10-18",1.2038,1.2038,1.1601,1.1703,372424.0],["2006-10-19",1.1703,1.1806,1.1446,1.1678,455679.0],["2006-10-20",1.1652,1.1806,1.1652,1.1729,93147.0],["2006-10-23",1.1781,1.1832,1.1601,1.1781,642138.0],["2006-10-24",1.1832,1.1832,1.1626,1.1678,218607.0],["2006-10-25",1.1755,1.1858,1.1703,1.1755,358575.0],["2006-10-26",1.1652,1.1883,1.1626,1.1858,250096.0],["2006-10-27",1.1858,1.1858,1.1678,1.1678,149365.0],["2006-10-30",1.1678,1.1883,1.1523,1.1755,322470.0],["2006-10-31",1.1523,1.1729,1.0803,1.1729,1740450.0],["2006-11-01",1.1601,1.1755,1.1498,1.1549,580645.0],["2006-11-02",1.1446,1.1806,1.1446,1.1678,566466.0],["2006-11-03",1.1832,1.1935,1.1729,1.1858,311919.0],["2006-11-06",1.1883,1.2064,1.1806,1.2012,384294.0],["2006-11-07",1.2064,1.2372,1.2064,1.2192,1204978.0],["2006-11-08",1.2346,1.2604,1.2269,1.2552,283398.0],["2006-11-09",1.2681,1.2707,1.2527,1.2552,483211.0],["2006-11-10",1.2475,1.2732,1.2475,1.2629,299884.0],["2006-11-13",1.2629,1.2964,1.2629,1.2912,373578.0],["2006-11-14",1.299,1.3118,1.2964,1.3041,566961.0],["2006-11-15",1.2964,1.3015,1.2784,1.2835,238556.0],["2006-11-16",1.2835,1.3015,1.2809,1.2938,173765.0],["2006-11-17",1.2732,1.3015,1.2604,1.2861,556740.0],["2006-11-20",1.2938,1.3144,1.2938,1.3092,216959.0],["2006-11-21",1.3118,1.335,1.3067,1.3298,236577.0],["2006-11-22",1.3375,1.3555,1.3298,1.353,719294.0],["2006-11-24",1.5536,1.5896,1.5304,1.5587,2210637.0],["2006-11-27",1.5742,1.5767,1.5176,1.5202,1509973.0],["2006-11-28",1.4919,1.5124,1.4661,1.4919,211683.0],["2006-11-29",1.4919,1.5022,1.4841,1.4919,333516.0],["2006-11-30",1.4661,1.5022,1.4559,1.4996,234104.0],["2006-12-01",1.4893,1.4893,1.443,1.4533,321811.0],["2006-12-04",1.4764,1.4893,1.4713,1.4841,121668.0],["2006-12-05",1.515,1.515,1.4816,1.4867,186459.0],["2006-12-06",1.479,1.4944,1.4687,1.4867,295928.0],["2006-12-07",1.4944,1.4944,1.4764,1.4841,115239.0],["2006-12-08",1.4713,1.4893,1.4713,1.4841,122987.0],["2006-12-11",1.479,1.497,1.4764,1.4919,231302.0],["2006-12-12",1.479,1.4841,1.4404,1.4507,393031.0],["2006-12-13",1.4533,1.4713,1.4507,1.4636,323624.0],["2006-12-14",1.4636,1.4739,1.4533,1.4636,231796.0],["2006-12-15",1.4584,1.479,1.4559,1.4584,78639.0],["2006-12-18",1.4661,1.4713,1.4507,1.4507,323789.0],["2006-12-19",1.4404,1.4456,1.4224,1.4276,480244.0],["2006-12-20",1.4276,1.4456,1.4276,1.4404,327087.0],["2006-12-21",1.4404,1.4404,1.4224,1.4378,204264.0],["2006-12-22",1.4378,1.479,1.4276,1.4353,197505.0],["2006-12-26",1.4147,1.4661,1.3967,1.425,146562.0],["2006-12-27",1.4276,1.4584,1.4173,1.4353,107325.0],["2006-12-28",1.4404,1.4533,1.4404,1.4456,51932.0],["2006-12-29",1.4456,1.4764,1.4327,1.4533,59515.0],["2007-01-03",1.4713,1.4739,1.4507,1.4636,196021.0],["2007-01-04",1.443,1.4481,1.4173,1.4327,304995.0],["2007-01-05",1.4301,1.461,1.4276,1.4507,552123.0],["2007-01-08",1.4507,1.4713,1.4507,1.4661,479089.0],["2007-01-09",1.4713,1.4764,1.4584,1.461,194373.0],["2007-01-10",1.4481,1.4713,1.4456,1.4584,378029.0],["2007-01-11",1.4559,1.4661,1.4481,1.4636,231961.0],["2007-01-12",1.4739,1.515,1.4739,1.5099,451063.0],["2007-01-16",1.515,1.5176,1.4919,1.4944,388745.0],["2007-01-17",1.4944,1.5099,1.4919,1.4996,292630.0],["2007-01-18",1.5022,1.5022,1.479,1.4867,222399.0],["2007-01-19",1.4816,1.4996,1.479,1.4919,134363.0],["2007-01-22",1.4944,1.4944,1.4687,1.479,176238.0],["2007-01-23",1.4867,1.5176,1.479,1.5099,566796.0],["2007-01-24",1.5099,1.515,1.4893,1.5073,645106.0],["2007-01-25",1.5022,1.5022,1.479,1.4816,238885.0],["2007-01-26",1.4919,1.4919,1.4816,1.4867,96115.0],["2007-01-29",1.4816,1.4919,1.4816,1.4919,71056.0],["2007-01-30",1.4816,1.4919,1.461,1.4661,369456.0],["2007-01-31",1.4584,1.479,1.4533,1.4739,97269.0],["2007-02-01",1.4661,1.479,1.461,1.4764,108644.0],["2007-02-02",1.4764,1.479,1.4533,1.4661,168489.0],["2007-02-05",1.4559,1.4867,1.4533,1.4636,162060.0],["2007-02-06",1.4636,1.4816,1.4533,1.4816,326592.0],["2007-02-07",1.4739,1.4764,1.4533,1.4739,220586.0],["2007-02-08",1.4661,1.4713,1.4533,1.4687,89355.0],["2007-02-09",1.443,1.4636,1.3453,1.4533,562675.0],["2007-02-12",1.4481,1.4687,1.4481,1.4661,147881.0],["2007-02-13",1.461,1.4739,1.4584,1.4636,133044.0],["2007-02-14",1.4661,1.479,1.4636,1.4739,426993.0],["2007-02-15",1.4841,1.533,1.4841,1.5304,928339.0],["2007-02-16",1.5304,1.5382,1.5073,1.5356,1390942.0],["2007-02-20",1.5304,1.5433,1.5253,1.533,663570.0],["2007-02-21",1.5304,1.5356,1.5176,1.5176,735615.0],["2007-02-22",1.5047,1.5176,1.4996,1.5099,446941.0],["2007-02-23",1.5073,1.5099,1.4996,1.5022,212178.0],["2007-02-26",1.4764,1.497,1.4739,1.479,291147.0],["2007-02-27",1.5253,1.5253,1.4327,1.4559,611309.0],["2007-02-28",1.5073,1.5176,1.4944,1.5073,1641368.0],["2007-03-01",1.515,1.5536,1.4944,1.5356,916304.0],["2007-03-02",1.5433,1.5819,1.5433,1.569,623179.0],["2007-03-05",1.5613,1.5665,1.533,1.5433,2182446.0],["2007-03-06",1.551,1.5639,1.5382,1.5587,647743.0],["2007-03-07",1.5536,1.5562,1.5382,1.5433,327416.0],["2007-03-08",1.5485,1.5613,1.5382,1.5433,932955.0],["2007-03-09",1.5433,1.5536,1.5227,1.5407,118701.0],["2007-03-12",1.5356,1.5613,1.5279,1.551,187943.0],["2007-03-13",1.5407,1.5433,1.4996,1.5176,288179.0],["2007-03-14",1.5227,1.533,1.5176,1.5304,364510.0],["2007-03-15",1.533,1.5433,1.5253,1.5382,257680.0],["2007-03-16",1.5716,1.5845,1.5562,1.5587,1115787.0],["2007-03-19",1.5587,1.5819,1.5304,1.5433,257350.0],["2007-03-20",1.5433,1.5485,1.5356,1.5433,271198.0],["2007-03-21",1.5485,1.569,1.5382,1.5485,232621.0],["2007-03-22",1.551,1.551,1.5382,1.5433,199813.0],["2007-03-23",1.5485,1.5665,1.5382,1.5433,419245.0],["2007-03-26",1.5433,1.5459,1.5382,1.5433,161400.0],["2007-03-27",1.5407,1.5433,1.5304,1.533,284717.0],["2007-03-28",1.5279,1.5304,1.5176,1.5176,422212.0],["2007-03-29",1.5253,1.5304,1.5176,1.5253,252734.0],["2007-03-30",1.5253,1.5407,1.5253,1.533,86553.0],["2007-04-02",1.533,1.533,1.5047,1.5047,247788.0],["2007-04-03",1.5047,1.515,1.5047,1.5124,163543.0],["2007-04-04",1.533,1.5433,1.5176,1.533,404902.0],["2007-04-05",1.533,1.5433,1.5253,1.5382,159257.0],["2007-04-09",1.5382,1.569,1.5382,1.5639,277133.0],["2007-04-10",1.5665,1.569,1.5485,1.551,206572.0],["2007-04-11",1.5485,1.5536,1.5176,1.5202,1002527.0],["2007-04-12",1.5202,1.569,1.5176,1.5485,259658.0],["2007-04-13",1.5639,1.5999,1.5613,1.5896,1939109.0],["2007-04-16",1.605,1.6333,1.5999,1.6076,748804.0],["2007-04-17",1.569,1.6539,1.5304,1.6205,6984551.0],["2007-04-18",1.6411,1.6436,1.6282,1.6385,5457268.0],["2007-04-19",1.605,1.6076,1.5767,1.587,1168049.0],["2007-04-20",1.5999,1.6256,1.5999,1.6205,1464800.0],["2007-04-23",1.6359,1.6411,1.6205,1.623,508930.0],["2007-04-24",1.623,1.6436,1.623,1.6436,775512.0],["2007-04-25",1.605,1.6179,1.5819,1.5922,1078528.0],["2007-04-26",1.5433,1.5536,1.5304,1.5433,1249985.0],["2007-04-27",1.5099,1.5304,1.4996,1.5047,1395393.0],["2007-04-30",1.4996,1.5022,1.4919,1.4944,776171.0],["2007-05-01",1.4996,1.5047,1.4867,1.4893,334011.0],["2007-05-02",1.479,1.4919,1.4507,1.4893,827443.0],["2007-05-03",1.4919,1.5022,1.4841,1.4944,632411.0],["2007-05-04",1.497,1.533,1.4944,1.515,826949.0],["2007-05-07",1.4919,1.4944,1.479,1.4816,899323.0],["2007-05-08",1.4816,1.5047,1.479,1.497,1154200.0],["2007-05-09",1.4944,1.5382,1.4919,1.5176,3758858.0],["2007-05-10",1.5253,1.533,1.5099,1.515,956365.0],["2007-05-11",1.5304,1.5382,1.5253,1.5382,418090.0],["2007-05-14",1.5356,1.5356,1.5073,1.5073,289498.0],["2007-05-15",1.5099,1.5124,1.4867,1.4867,306479.0],["2007-05-16",1.5099,1.5202,1.497,1.5073,714842.0],["2007-05-17",1.5202,1.5304,1.5073,1.5202,702972.0],["2007-05-18",1.5099,1.5202,1.5073,1.5124,1799636.0],["2007-05-21",1.4996,1.5253,1.4919,1.5124,2126887.0],["2007-05-22",1.5073,1.5382,1.5073,1.5304,298895.0],["2007-05-23",1.5382,1.5716,1.5356,1.5536,1123701.0],["2007-05-24",1.5562,1.5562,1.5099,1.5227,438039.0],["2007-05-25",1.533,1.5485,1.533,1.5382,479749.0],["2007-05-29",1.5433,1.551,1.5304,1.5382,605704.0],["2007-05-30",1.5279,1.533,1.5176,1.5176,156784.0],["2007-05-31",1.5047,1.5382,1.5047,1.5304,444139.0],["2007-06-01",1.5356,1.605,1.5356,1.5999,4479800.0],["2007-06-04",1.5896,1.6128,1.5896,1.605,2613725.0],["2007-06-05",1.605,1.6153,1.6025,1.6102,1516897.0],["2007-06-06",1.5948,1.6282,1.5922,1.605,2696815.0],["2007-06-07",1.6205,1.6205,1.5999,1.6102,1335384.0],["2007-06-08",1.6256,1.6642,1.6205,1.6616,1649116.0],["2007-06-11",1.6796,1.6873,1.6488,1.6848,1666427.0],["2007-06-12",1.6848,1.6976,1.6719,1.6899,728031.0],["2007-06-13",1.6925,1.6925,1.6591,1.6745,853821.0],["2007-06-14",1.6951,1.7311,1.6873,1.6951,2803811.0],["2007-06-15",1.7362,1.7671,1.7234,1.7568,1701213.0],["2007-06-18",1.7671,1.8005,1.7568,1.7877,2158211.0],["2007-06-19",1.7902,1.7902,1.7388,1.7799,455844.0],["2007-06-20",1.8005,1.8005,1.7697,1.7722,487827.0],["2007-06-21",1.7619,1.7825,1.7517,1.7799,620706.0],["2007-06-22",1.7748,1.7774,1.7465,1.7491,440677.0],["2007-06-25",1.7748,1.7902,1.7362,1.7645,682200.0],["2007-06-26",1.7568,1.7568,1.7311,1.7465,475792.0],["2007-06-27",1.7362,1.7594,1.7311,1.7439,960322.0],["2007-06-28",1.7542,1.7851,1.7517,1.7697,693575.0],["2007-06-29",1.7722,1.7748,1.7439,1.7568,694235.0],["2007-07-02",1.7465,1.7619,1.7362,1.7542,462768.0],["2007-07-03",1.7645,1.7722,1.7619,1.7645,310765.0],["2007-07-05",1.7825,1.8365,1.7825,1.8365,1241742.0],["2007-07-06",1.8417,1.8648,1.8262,1.8468,1211242.0],["2007-07-09",1.8391,1.8623,1.8314,1.8545,1056931.0],["2007-07-10",1.8391,1.8391,1.8108,1.8134,974171.0],["2007-07-11",1.8134,1.8597,1.8057,1.8597,529867.0],["2007-07-12",1.852,1.8545,1.8262,1.852,341100.0],["2007-07-13",1.8443,1.8777,1.8005,1.8391,337803.0],["2007-07-16",1.8571,1.8674,1.8365,1.8597,361378.0],["2007-07-17",1.8623,1.8906,1.8571,1.8803,543715.0],["2007-07-18",1.8854,1.8906,1.8365,1.8571,417926.0],["2007-07-19",1.8854,1.9266,1.8751,1.9163,425180.0],["2007-07-20",1.906,1.9163,1.87,1.8803,798263.0],["2007-07-23",1.8597,1.888,1.852,1.8725,433917.0],["2007-07-24",1.8494,1.8597,1.8005,1.8057,754574.0],["2007-07-25",1.7697,1.798,1.7234,1.7799,1578390.0],["2007-07-26",1.7568,1.7568,1.6848,1.7054,2663348.0],["2007-07-27",1.6976,1.7028,1.6719,1.6719,353629.0],["2007-07-30",1.6333,1.6642,1.623,1.6642,1325986.0],["2007-07-31",1.6925,1.7105,1.6796,1.6873,301203.0],["2007-08-01",1.6385,1.6513,1.6076,1.6282,867175.0],["2007-08-02",1.6462,1.7054,1.6333,1.7054,1532724.0],["2007-08-03",1.7619,1.8211,1.7414,1.7774,3695221.0],["2007-08-06",1.7234,1.7234,1.6488,1.6796,1193272.0],["2007-08-07",1.7182,1.7208,1.6539,1.6642,1253117.0],["2007-08-08",1.6745,1.7079,1.6411,1.6488,1413528.0],["2007-08-09",1.623,1.6462,1.5922,1.6076,2713631.0],["2007-08-10",1.5304,1.6205,1.4198,1.605,1566026.0],["2007-08-13",1.5948,1.6025,1.5459,1.5485,1696762.0],["2007-08-14",1.5613,1.5819,1.5407,1.5459,737758.0],["2007-08-15",1.5176,1.5407,1.4867,1.4996,961476.0],["2007-08-16",1.4636,1.4764,1.3761,1.407,2121776.0],["2007-08-17",1.425,1.4661,1.4198,1.4559,2674065.0],["2007-08-20",1.5989,1.6143,1.4667,1.4913,894039.0],["2007-08-21",1.5528,1.5528,1.4851,1.5067,787185.0],["2007-08-22",1.5005,1.5682,1.5005,1.5528,1126561.0],["2007-08-23",1.5712,1.6112,1.5651,1.602,2241488.0],["2007-08-24",1.5835,1.5835,1.5405,1.5589,1222499.0],["2007-08-27",1.5528,1.5528,1.522,1.5251,476246.0],["2007-08-28",1.5159,1.5374,1.4728,1.4851,1898953.0],["2007-08-29",1.5374,1.5497,1.5159,1.519,2073021.0],["2007-08-30",1.522,1.5343,1.5067,1.522,1002472.0],["2007-08-31",1.5374,1.5497,1.522,1.5374,553514.0],["2007-09-04",1.5528,1.5835,1.5282,1.5712,2354517.0],["2007-09-05",1.5897,1.6081,1.562,1.5928,1190615.0],["2007-09-06",1.5989,1.6081,1.5774,1.5866,315391.0],["2007-09-07",1.5805,1.5805,1.5589,1.5805,772248.0],["2007-09-10",1.5958,1.5958,1.5374,1.5559,454990.0],["2007-09-11",1.5528,1.5805,1.5466,1.5559,303040.0],["2007-09-12",1.5589,1.562,1.5343,1.5374,508561.0],["2007-09-13",1.5343,1.5343,1.5067,1.5159,568738.0],["2007-09-14",1.5159,1.519,1.5036,1.5097,392084.0],["2007-09-17",1.4974,1.5036,1.4728,1.4851,427272.0],["2007-09-18",1.5005,1.5282,1.4698,1.519,1281527.0],["2007-09-19",1.4913,1.5067,1.4513,1.4544,1465075.0],["2007-09-20",1.4544,1.4728,1.4482,1.4544,277475.0],["2007-09-21",1.5128,1.5651,1.5005,1.562,686220.0],["2007-09-24",1.5682,1.5835,1.5528,1.5651,1142933.0],["2007-09-25",1.5651,1.5989,1.5559,1.5989,1005488.0],["2007-09-26",1.6174,1.7342,1.6143,1.7035,2735543.0],["2007-09-27",1.7158,1.768,1.6973,1.7188,2780353.0],["2007-09-28",1.7035,1.7096,1.6481,1.6666,990839.0],["2007-10-01",1.6666,1.7127,1.6573,1.7004,1952667.0],["2007-10-02",1.6819,1.7004,1.6696,1.6973,534125.0],["2007-10-03",1.7158,1.7158,1.685,1.6912,507843.0],["2007-10-04",1.685,1.6942,1.6819,1.6942,620298.0],["2007-10-05",1.685,1.7311,1.6696,1.7158,2859344.0],["2007-10-08",1.7065,1.7281,1.6942,1.7188,1134747.0],["2007-10-09",1.7188,1.7188,1.6789,1.7004,449964.0],["2007-10-10",1.7096,1.7096,1.6819,1.6942,648160.0],["2007-10-11",1.6696,1.6696,1.6143,1.6174,839176.0],["2007-10-12",1.5989,1.6081,1.5743,1.5774,766791.0],["2007-10-15",1.5958,1.6143,1.5835,1.6081,727870.0],["2007-10-16",1.6235,1.6358,1.6112,1.6112,554376.0],["2007-10-17",1.645,1.6481,1.5989,1.6358,642703.0],["2007-10-18",1.7096,1.7896,1.7065,1.7865,991988.0],["2007-10-19",1.7926,1.7957,1.7219,1.7404,1647473.0],["2007-10-22",1.7834,1.7865,1.7527,1.7711,836447.0],["2007-10-23",1.7988,1.8264,1.7803,1.8111,1228100.0],["2007-10-24",1.7619,1.7711,1.6789,1.7219,1879277.0],["2007-10-25",1.7373,1.7496,1.6912,1.7219,3111111.0],["2007-10-26",1.7281,1.7619,1.6604,1.7557,1531571.0],["2007-10-29",1.7834,1.8142,1.768,1.7957,559977.0],["2007-10-30",1.8449,1.851,1.7865,1.8142,1251654.0],["2007-10-31",1.8449,1.8849,1.8264,1.851,1295889.0],["2007-11-01",1.808,1.8172,1.7342,1.7465,1162466.0],["2007-11-02",1.7373,1.765,1.7342,1.7619,521343.0],["2007-11-05",1.7619,1.7619,1.7219,1.7281,397542.0],["2007-11-06",1.7281,1.7865,1.7219,1.7619,1029186.0],["2007-11-07",1.768,1.768,1.7127,1.7127,699864.0],["2007-11-08",1.6912,1.7281,1.6297,1.6789,1581982.0],["2007-11-09",1.6758,1.6758,1.6389,1.6573,813898.0],["2007-11-12",1.6143,1.6358,1.5897,1.5928,780578.0],["2007-11-13",1.6389,1.6789,1.6235,1.6789,757743.0],["2007-11-14",1.6604,1.7342,1.6604,1.7158,851096.0],["2007-11-15",1.6789,1.7065,1.645,1.6512,1049005.0],["2007-11-16",1.6819,1.6819,1.6389,1.6543,412191.0],["2007-11-19",1.6481,1.6481,1.5682,1.5866,929513.0],["2007-11-20",1.5989,1.6727,1.5958,1.6235,1978662.0],["2007-11-21",1.5805,1.5928,1.5282,1.5436,1616451.0],["2007-11-23",1.5743,1.6143,1.5682,1.6081,224048.0],["2007-11-26",1.6297,1.6297,1.5712,1.5805,675735.0],["2007-11-27",1.5774,1.602,1.5712,1.5958,275177.0],["2007-11-28",1.5958,1.5958,1.5251,1.5436,1424861.0],["2007-11-29",1.5559,1.5559,1.5251,1.5466,712933.0],["2007-11-30",1.562,1.5651,1.5374,1.5466,1312837.0],["2007-12-03",1.5497,1.5682,1.5159,1.5466,946029.0],["2007-12-04",1.519,1.562,1.519,1.5466,401994.0],["2007-12-05",1.5682,1.6204,1.5682,1.6112,706326.0],["2007-12-06",1.5989,1.6204,1.5805,1.6112,724423.0],["2007-12-07",1.6297,1.6297,1.5651,1.5805,622165.0],["2007-12-10",1.5835,1.5835,1.5528,1.5682,917593.0],["2007-12-11",1.5682,1.5682,1.522,1.5251,751136.0],["2007-12-12",1.5374,1.5466,1.4944,1.5067,353450.0],["2007-12-13",1.5405,1.5405,1.4667,1.4974,668267.0],["2007-12-14",1.4759,1.4851,1.4636,1.4759,289970.0],["2007-12-17",1.4605,1.4605,1.4083,1.4113,361637.0],["2007-12-18",1.4144,1.4329,1.399,1.4267,928364.0],["2007-12-19",1.4329,1.4759,1.4236,1.4636,661948.0],["2007-12-20",1.4667,1.4698,1.4236,1.4329,350291.0],["2007-12-21",1.4452,1.4452,1.4206,1.4298,467198.0],["2007-12-24",1.4513,1.4759,1.439,1.4728,778280.0],["2007-12-26",1.4759,1.4759,1.4452,1.4544,577212.0],["2007-12-27",1.4728,1.5097,1.4698,1.4974,764062.0],["2007-12-28",1.5128,1.5343,1.5128,1.5343,864022.0],["2007-12-31",1.519,1.5497,1.519,1.5436,488167.0],["2008-01-02",1.5559,1.5559,1.4667,1.4728,1152269.0],["2008-01-03",1.4728,1.4882,1.4605,1.4698,633511.0],["2008-01-04",1.4636,1.4728,1.4113,1.4144,2052770.0],["2008-01-07",1.399,1.399,1.3499,1.356,2831051.0],["2008-01-08",1.3898,1.3898,1.3468,1.3468,775695.0],["2008-01-09",1.3345,1.3591,1.313,1.3468,1403318.0],["2008-01-10",1.3376,1.3437,1.316,1.3345,287672.0],["2008-01-11",1.3191,1.3191,1.3007,1.3068,129402.0],["2008-01-14",1.2976,1.313,1.2884,1.3007,631213.0],["2008-01-15",1.2945,1.3253,1.2853,1.3068,476964.0],["2008-01-16",1.2853,1.3007,1.2699,1.2699,977626.0],["2008-01-17",1.2945,1.3099,1.2392,1.2545,1737810.0],["2008-01-18",1.2914,1.3068,1.2791,1.2884,1393408.0],["2008-01-22",1.2299,1.2853,1.2053,1.2822,799536.0],["2008-01-23",1.2207,1.2576,1.193,1.2392,1915325.0],["2008-01-24",1.2453,1.273,1.2453,1.2638,663815.0],["2008-01-25",1.2914,1.316,1.2884,1.2945,1190472.0],["2008-01-28",1.2668,1.2791,1.233,1.273,863448.0],["2008-01-29",1.2761,1.316,1.2761,1.3068,529099.0],["2008-01-30",1.3099,1.356,1.2945,1.3191,4705732.0],["2008-01-31",1.2699,1.3283,1.2699,1.313,1276788.0],["2008-02-01",1.2945,1.316,1.2822,1.2822,603207.0],["2008-02-04",1.2976,1.3068,1.273,1.2761,823665.0],["2008-02-05",1.2668,1.2668,1.2238,1.2238,1567045.0],["2008-02-06",1.2453,1.2484,1.2299,1.2422,458868.0],["2008-02-07",1.2392,1.2453,1.2238,1.2392,999600.0],["2008-02-08",1.2453,1.2484,1.233,1.2453,521630.0],["2008-02-11",1.2607,1.2945,1.2361,1.2791,2218221.0],["2008-02-12",1.2668,1.2884,1.2576,1.2607,2178151.0],["2008-02-13",1.2914,1.3068,1.2822,1.3007,1249213.0],["2008-02-14",1.313,1.313,1.2914,1.3007,677172.0],["2008-02-15",1.3037,1.3253,1.3037,1.3191,1388237.0],["2008-02-19",1.3345,1.3345,1.3191,1.3222,468203.0],["2008-02-20",1.3406,1.3406,1.2884,1.3222,1537029.0],["2008-02-21",1.3345,1.3406,1.3007,1.313,927933.0],["2008-02-22",1.3222,1.3376,1.3099,1.3345,307492.0],["2008-02-25",1.3345,1.356,1.3222,1.3529,361637.0],["2008-02-26",1.3683,1.4452,1.3683,1.4236,1012669.0],["2008-02-27",1.4298,1.4605,1.4267,1.4452,1231978.0],["2008-02-28",1.4544,1.4575,1.4329,1.4421,1061213.0],["2008-02-29",1.4267,1.4329,1.4206,1.4206,655916.0],["2008-03-03",1.3898,1.4144,1.3683,1.3775,669703.0],["2008-03-04",1.3499,1.4236,1.3499,1.4206,597462.0],["2008-03-05",1.4298,1.4575,1.4267,1.439,383324.0],["2008-03-06",1.4482,1.4575,1.4298,1.439,354599.0],["2008-03-07",1.4544,1.4544,1.4144,1.4267,496066.0],["2008-03-10",1.3929,1.4021,1.3837,1.3837,428277.0],["2008-03-11",1.399,1.4206,1.3867,1.4206,925635.0],["2008-03-12",1.4021,1.4083,1.3806,1.3837,392372.0],["2008-03-13",1.356,1.3683,1.3437,1.356,510715.0],["2008-03-14",1.3468,1.3499,1.3099,1.316,440628.0],["2008-03-17",1.2699,1.2853,1.2361,1.2453,1873532.0],["2008-03-18",1.2791,1.3068,1.2791,1.3037,1943188.0],["2008-03-19",1.3406,1.3406,1.2607,1.2668,889586.0],["2008-03-20",1.316,1.3376,1.3007,1.3345,2140092.0],["2008-03-24",1.4636,1.5005,1.4175,1.479,1945486.0],["2008-03-25",1.4944,1.5405,1.4759,1.5067,3293222.0],["2008-03-26",1.5374,1.5374,1.5097,1.5313,809159.0],["2008-03-27",1.4759,1.4882,1.4575,1.4698,1335960.0],["2008-03-28",1.4882,1.4882,1.4482,1.4482,1951374.0],["2008-03-31",1.4605,1.4851,1.4575,1.4851,1075288.0],["2008-04-01",1.4913,1.5682,1.4913,1.5682,1422419.0],["2008-04-02",1.5682,1.5989,1.5682,1.5989,799680.0],["2008-04-03",1.5897,1.5989,1.5712,1.5866,805568.0],["2008-04-04",1.6051,1.6051,1.5805,1.5989,302465.0],["2008-04-07",1.6174,1.6174,1.5743,1.5897,488885.0],["2008-04-08",1.5712,1.5712,1.5374,1.5466,554663.0],["2008-04-09",1.5405,1.5436,1.5036,1.519,673150.0],["2008-04-10",1.562,1.6204,1.562,1.5928,1136758.0],["2008-04-11",1.5989,1.602,1.5712,1.5774,1075144.0],["2008-04-14",1.5743,1.5989,1.5559,1.5651,1852420.0],["2008-04-15",1.5712,1.5712,1.5466,1.5466,1054176.0],["2008-04-16",1.5866,1.6297,1.5835,1.6235,1195929.0],["2008-04-17",1.6235,1.6573,1.6204,1.6389,822659.0],["2008-04-18",1.6327,1.642,1.5928,1.6112,926353.0],["2008-04-21",1.5928,1.6297,1.5928,1.6204,621590.0],["2008-04-22",1.5928,1.5928,1.5343,1.5405,763918.0],["2008-04-23",1.5251,1.5436,1.4974,1.522,621303.0],["2008-04-24",1.5589,1.5682,1.5313,1.5589,1025021.0],["2008-04-25",1.5466,1.5712,1.5374,1.5559,459155.0],["2008-04-28",1.5589,1.5712,1.5559,1.5559,417649.0],["2008-04-29",1.5466,1.5559,1.5374,1.5436,496928.0],["2008-04-30",1.5682,1.6081,1.5559,1.5866,400271.0],["2008-05-01",1.5712,1.6112,1.562,1.5897,567876.0],["2008-05-02",1.602,1.6327,1.602,1.6204,1034213.0],["2008-05-05",1.6204,1.6204,1.5743,1.5774,274028.0],["2008-05-06",1.6112,1.6604,1.6081,1.6235,938705.0],["2008-05-07",1.6727,1.6912,1.642,1.6512,323434.0],["2008-05-08",1.6235,1.645,1.6143,1.6204,285805.0],["2008-05-09",1.5989,1.6081,1.5712,1.6081,216580.0],["2008-05-12",1.5928,1.6543,1.5928,1.6512,162579.0],["2008-05-13",1.6604,1.6758,1.6604,1.6666,203080.0],["2008-05-14",1.645,1.6635,1.6235,1.6358,461310.0],["2008-05-15",1.6481,1.6789,1.6481,1.6727,197622.0],["2008-05-16",1.6881,1.7158,1.6789,1.7127,250762.0],["2008-05-19",1.7311,1.7311,1.6942,1.7004,436894.0],["2008-05-20",1.7127,1.7127,1.6696,1.6727,312949.0],["2008-05-21",1.6666,1.6881,1.6543,1.6573,195611.0],["2008-05-22",1.6727,1.6881,1.6727,1.6758,391366.0],["2008-05-23",1.6727,1.6727,1.6358,1.6573,299880.0],["2008-05-27",1.6327,1.6327,1.5835,1.6051,479406.0],["2008-05-28",1.5989,1.6235,1.5928,1.6235,704747.0],["2008-05-29",1.6112,1.642,1.6051,1.6358,533120.0],["2008-05-30",1.6235,1.6327,1.6081,1.6143,968003.0],["2008-06-02",1.6081,1.6112,1.5712,1.5928,243437.0],["2008-06-03",1.5774,1.5805,1.5282,1.5374,266416.0],["2008-06-04",1.5774,1.602,1.5712,1.5835,307779.0],["2008-06-05",1.6174,1.6389,1.6081,1.6358,1015542.0],["2008-06-06",1.6204,1.6204,1.5897,1.5989,921901.0],["2008-06-09",1.7588,1.7588,1.5682,1.5835,515885.0],["2008-06-10",1.5682,1.5682,1.5374,1.5466,221607.0],["2008-06-11",1.5743,1.6051,1.5682,1.5712,415782.0],["2008-06-12",1.5743,1.5805,1.519,1.5405,1226521.0],["2008-06-13",1.562,1.5712,1.5313,1.5712,830846.0],["2008-06-16",1.5712,1.5712,1.5436,1.5528,591286.0],["2008-06-17",1.5651,1.5651,1.5282,1.5374,237979.0],["2008-06-18",1.5374,1.5405,1.5251,1.5343,787903.0],["2008-06-19",1.5159,1.5251,1.4944,1.5251,357328.0],["2008-06-20",1.4882,1.4882,1.4021,1.4206,625468.0],["2008-06-23",1.4421,1.4421,1.3929,1.4083,267996.0],["2008-06-24",1.3898,1.3898,1.3376,1.3683,454990.0],["2008-06-25",1.4021,1.4267,1.3806,1.4144,260528.0],["2008-06-26",1.4206,1.4236,1.3775,1.396,359770.0],["2008-06-27",1.3806,1.396,1.3529,1.3837,540588.0],["2008-06-30",1.3867,1.3867,1.356,1.3683,219452.0],["2008-07-01",1.3406,1.3406,1.273,1.316,1256537.0],["2008-07-02",1.3068,1.313,1.2638,1.2668,1640148.0],["2008-07-03",1.2914,1.3283,1.2914,1.2976,851096.0],["2008-07-07",1.3406,1.3406,1.2976,1.3283,729880.0],["2008-07-08",1.3007,1.3222,1.2853,1.3222,674586.0],["2008-07-09",1.3222,1.3283,1.2853,1.2853,641123.0],["2008-07-10",1.3068,1.3099,1.2914,1.2976,155110.0],["2008-07-11",1.2761,1.3191,1.2761,1.3068,304619.0],["2008-07-14",1.2884,1.2976,1.2699,1.2761,181824.0],["2008-07-15",1.2515,1.2822,1.233,1.2668,253490.0],["2008-07-16",1.2607,1.2853,1.2484,1.2822,435171.0],["2008-07-17",1.2914,1.3468,1.2914,1.3376,654192.0],["2008-07-18",1.3068,1.316,1.2914,1.2945,343684.0],["2008-07-21",1.3253,1.3652,1.3253,1.3376,371690.0],["2008-07-22",1.3314,1.356,1.3191,1.356,470501.0],["2008-07-23",1.3683,1.3898,1.3652,1.3744,441346.0],["2008-07-24",1.4175,1.4206,1.3744,1.3806,525508.0],["2008-07-25",1.3683,1.3867,1.3652,1.3867,355461.0],["2008-07-28",1.3867,1.3898,1.3529,1.3652,166169.0],["2008-07-29",1.3499,1.3652,1.3406,1.3622,592004.0],["2008-07-30",1.3622,1.3622,1.316,1.3283,354456.0],["2008-07-31",1.3191,1.3529,1.3191,1.3499,720976.0],["2008-08-01",1.3283,1.3529,1.3253,1.3499,829409.0],["2008-08-04",1.3068,1.3099,1.2545,1.2638,1922937.0],["2008-08-05",1.2453,1.2638,1.2146,1.2607,1071554.0],["2008-08-06",1.2545,1.2791,1.2515,1.273,779573.0],["2008-08-07",1.2638,1.2791,1.2576,1.2699,759323.0],["2008-08-08",1.2945,1.3499,1.2884,1.3283,1643021.0],["2008-08-11",1.3591,1.3591,1.3068,1.3314,667262.0],["2008-08-12",1.313,1.313,1.2976,1.3099,1208999.0],["2008-08-13",1.4095,1.4095,1.3079,1.3146,2314400.0],["2008-08-14",1.3146,1.3417,1.3146,1.3384,578391.0],["2008-08-15",1.3553,1.3553,1.3045,1.3079,298965.0],["2008-08-18",1.2841,1.2875,1.2638,1.274,721872.0],["2008-08-19",1.2875,1.2875,1.257,1.2638,294080.0],["2008-08-20",1.2638,1.2808,1.257,1.2808,410624.0],["2008-08-21",1.257,1.274,1.257,1.2672,376568.0],["2008-08-22",1.2706,1.2774,1.2638,1.2774,675254.0],["2008-08-25",1.2774,1.2841,1.2537,1.2638,298686.0],["2008-08-26",1.2537,1.2537,1.2333,1.2503,208103.0],["2008-08-27",1.2638,1.274,1.2537,1.2672,274261.0],["2008-08-28",1.2638,1.2706,1.2503,1.2638,182841.0],["2008-08-29",1.2435,1.2435,1.2028,1.2096,428210.0],["2008-09-02",1.1656,1.1656,1.1317,1.1385,1834688.0],["2008-09-03",1.1385,1.152,1.1317,1.1418,1908522.0],["2008-09-04",1.1181,1.1249,1.1012,1.1046,2436806.0],["2008-09-05",1.0944,1.1181,1.0944,1.1147,1822126.0],["2008-09-08",1.1961,1.1961,1.1486,1.1656,1214844.0],["2008-09-09",1.1927,1.1927,1.1283,1.1385,2154031.0],["2008-09-10",1.1486,1.1791,1.1486,1.1656,1007717.0],["2008-09-11",1.1215,1.1215,1.0605,1.0809,1507668.0],["2008-09-12",1.0504,1.0707,1.0334,1.0707,1066338.0],["2008-09-15",0.9453,0.9928,0.9453,0.9521,1588341.0],["2008-09-16",0.9013,0.9284,0.8572,0.925,2162964.0],["2008-09-17",0.9148,0.9182,0.8979,0.9081,968218.0],["2008-09-18",0.8843,0.925,0.8471,0.9114,1298588.0],["2008-09-19",0.9114,1.0266,0.9114,0.9961,1346322.0],["2008-09-22",0.9961,1.0029,0.969,0.9724,880706.0],["2008-09-23",0.986,1.0199,0.9623,0.9657,2475747.0],["2008-09-24",0.9724,0.9826,0.9657,0.969,750205.0],["2008-09-25",0.9589,0.9894,0.9521,0.9826,721593.0],["2008-09-26",0.9657,0.9657,0.9081,0.9216,352003.0],["2008-09-29",0.9013,0.9013,0.8437,0.864,1020419.0],["2008-09-30",0.8572,0.9826,0.8505,0.8606,1073596.0],["2008-10-01",0.8708,0.8843,0.8505,0.8742,806593.0],["2008-10-02",0.8809,0.8945,0.8437,0.8572,593604.0],["2008-10-03",0.8742,0.9013,0.8708,0.8742,553128.0],["2008-10-06",0.8335,0.8335,0.7624,0.8064,618309.0],["2008-10-07",0.7996,0.8132,0.7522,0.7522,352422.0],["2008-10-08",0.6912,0.7691,0.6844,0.7522,339581.0],["2008-10-09",0.7319,0.7962,0.7251,0.7251,827389.0],["2008-10-10",0.681,0.7285,0.6607,0.7115,330090.0],["2008-10-13",0.7251,0.8064,0.7251,0.8064,192611.0],["2008-10-14",0.8064,0.82,0.7624,0.7827,677488.0],["2008-10-15",0.759,0.759,0.6912,0.6912,606724.0],["2008-10-16",0.7251,0.7386,0.6777,0.7386,350747.0],["2008-10-17",0.6912,0.7488,0.6912,0.7115,555222.0],["2008-10-20",0.7353,0.7522,0.7149,0.7522,324368.0],["2008-10-21",0.7285,0.7285,0.7014,0.7048,273842.0],["2008-10-22",0.6946,0.6946,0.6539,0.6675,474130.0],["2008-10-23",0.6777,0.6777,0.6336,0.6607,611190.0],["2008-10-24",0.6031,0.6268,0.532,0.6031,290172.0],["2008-10-27",0.5726,0.6031,0.5591,0.5929,332184.0],["2008-10-28",0.6133,0.6777,0.6099,0.6709,795846.0],["2008-10-29",0.6573,0.6573,0.6268,0.6336,376010.0],["2008-10-30",0.6844,0.6946,0.6438,0.6675,742529.0],["2008-10-31",0.8471,0.8471,0.6743,0.7353,919089.0],["2008-11-03",0.7454,0.7454,0.6777,0.7081,2322217.0],["2008-11-04",0.6336,0.7251,0.6336,0.7048,1447512.0],["2008-11-05",0.6675,0.6878,0.6404,0.6472,2490123.0],["2008-11-06",0.6268,0.6336,0.5726,0.5828,1450722.0],["2008-11-07",0.5929,0.6268,0.5896,0.6234,402110.0],["2008-11-10",0.6099,0.6133,0.5726,0.5828,626823.0],["2008-11-11",0.5557,0.5692,0.5286,0.5489,1089089.0],["2008-11-12",0.5421,0.5421,0.5184,0.5218,358563.0],["2008-11-13",0.5082,0.5929,0.5082,0.5862,706798.0],["2008-11-14",0.5591,0.5692,0.5455,0.5455,283752.0],["2008-11-17",0.5523,0.5557,0.5252,0.5421,343210.0],["2008-11-18",0.5421,0.5523,0.532,0.5489,899269.0],["2008-11-19",0.5455,0.5455,0.5286,0.5286,636453.0],["2008-11-20",0.5082,0.5218,0.4947,0.5082,418161.0],["2008-11-21",0.5184,0.5591,0.5184,0.5489,190657.0],["2008-11-24",0.5557,0.5692,0.5353,0.5624,1818637.0],["2008-11-25",0.5658,0.5692,0.5421,0.5489,573645.0],["2008-11-26",0.5489,0.576,0.5489,0.5591,943653.0],["2008-11-28",0.5591,0.5794,0.5523,0.5591,921322.0],["2008-12-01",0.5286,0.5523,0.5286,0.5353,761790.0],["2008-12-02",0.5286,0.5421,0.5116,0.5218,717266.0],["2008-12-03",0.4879,0.5015,0.4608,0.4947,1318407.0],["2008-12-04",0.4913,0.5015,0.4777,0.4811,340419.0],["2008-12-05",0.4845,0.4947,0.4744,0.4879,522841.0],["2008-12-08",0.5082,0.5286,0.5082,0.5218,1596018.0],["2008-12-09",0.5048,0.5184,0.4913,0.4913,2835845.0],["2008-12-10",0.5455,0.5591,0.5184,0.5184,4014540.0],["2008-12-11",0.5455,0.5896,0.5455,0.5692,3527849.0],["2008-12-12",0.5489,0.6099,0.5489,0.6031,1938809.0],["2008-12-15",0.6268,0.6268,0.5726,0.5794,610493.0],["2008-12-16",0.5963,0.6133,0.5862,0.6133,1409269.0],["2008-12-17",0.5963,0.6302,0.5896,0.6133,1342693.0],["2008-12-18",0.62,0.6336,0.6031,0.6234,581461.0],["2008-12-19",0.62,0.6438,0.6133,0.6167,1285607.0],["2008-12-22",0.6065,0.6065,0.5591,0.5692,218292.0],["2008-12-23",0.5692,0.5794,0.5489,0.5489,474688.0],["2008-12-24",0.5591,0.5726,0.5591,0.5624,163440.0],["2008-12-26",0.5624,0.5726,0.5624,0.5692,121987.0],["2008-12-29",0.5591,0.5726,0.5591,0.5658,323391.0],["2008-12-30",0.5828,0.6099,0.5726,0.6065,316691.0],["2008-12-31",0.5997,0.6133,0.5862,0.5963,624869.0],["2009-01-02",0.5963,0.6336,0.5963,0.6133,780353.0],["2009-01-05",0.6234,0.6302,0.6133,0.6302,1078900.0],["2009-01-06",0.637,0.6438,0.6167,0.6336,2008456.0],["2009-01-07",0.6268,0.6505,0.6268,0.6438,1468448.0],["2009-01-08",0.6234,0.6336,0.6099,0.62,1052939.0],["2009-01-09",0.6336,0.6336,0.5862,0.5997,252906.0],["2009-01-12",0.5997,0.5997,0.576,0.5862,259606.0],["2009-01-13",0.5794,0.5929,0.5726,0.5896,580345.0],["2009-01-14",0.5862,0.6031,0.5794,0.5828,209918.0],["2009-01-15",0.5692,0.5929,0.5523,0.576,632685.0],["2009-01-16",0.6065,0.6133,0.5794,0.5963,340279.0],["2009-01-20",0.5726,0.5726,0.5048,0.5048,1055591.0],["2009-01-21",0.5353,0.5421,0.5184,0.5387,346699.0],["2009-01-22",0.5387,0.5489,0.515,0.5252,272167.0],["2009-01-23",0.5252,0.5387,0.515,0.5353,221502.0],["2009-01-26",0.5421,0.5557,0.5353,0.5421,862562.0],["2009-01-27",0.5421,0.5455,0.5387,0.5421,45222.0],["2009-01-28",0.5489,0.5726,0.5489,0.5624,254442.0],["2009-01-29",0.5624,0.5624,0.532,0.5387,123941.0],["2009-01-30",0.5353,0.5455,0.532,0.5421,246207.0],["2009-02-02",0.5116,0.5489,0.5116,0.5421,211314.0],["2009-02-03",0.5794,0.5997,0.576,0.5997,1514089.0],["2009-02-04",0.5997,0.6234,0.5862,0.5963,843161.0],["2009-02-05",0.5862,0.6099,0.5692,0.6065,535402.0],["2009-02-06",0.6031,0.6133,0.6031,0.6133,991667.0],["2009-02-09",0.6133,0.6133,0.576,0.5929,380057.0],["2009-02-10",0.6133,0.6133,0.5455,0.5557,894663.0],["2009-02-11",0.5794,0.5929,0.5624,0.5896,1661617.0],["2009-02-12",0.6065,0.6133,0.5692,0.6133,1496781.0],["2009-02-13",0.6336,0.6336,0.6133,0.6167,615098.0],["2009-02-17",0.6167,0.6167,0.5591,0.5591,795287.0],["2009-02-18",0.5828,0.5929,0.5523,0.5591,730525.0],["2009-02-19",0.5929,0.6099,0.5658,0.5794,574762.0],["2009-02-20",0.5591,0.5896,0.5557,0.5624,286962.0],["2009-02-23",0.5896,0.5896,0.5489,0.5828,488087.0],["2009-02-24",0.6065,0.6065,0.5624,0.5828,235320.0],["2009-02-25",0.576,0.6031,0.5726,0.5929,571133.0],["2009-02-26",0.5997,0.6099,0.5929,0.5963,262537.0],["2009-02-27",0.5794,0.5929,0.5726,0.576,306502.0],["2009-03-02",0.5624,0.5692,0.532,0.5387,297709.0],["2009-03-03",0.5421,0.5692,0.5421,0.5591,268120.0],["2009-03-04",0.5896,0.6336,0.5896,0.6336,902061.0],["2009-03-05",0.5929,0.6777,0.5929,0.6709,1709630.0],["2009-03-06",0.6844,0.7454,0.6844,0.7115,551174.0],["2009-03-09",0.7285,0.7285,0.6777,0.7149,1868046.0],["2009-03-10",0.742,0.7827,0.7353,0.7556,1551075.0],["2009-03-11",0.7488,0.7624,0.7115,0.7522,2577914.0],["2009-03-12",0.759,0.7962,0.7353,0.7929,1922619.0],["2009-03-13",0.7929,0.8064,0.7759,0.7962,2925312.0],["2009-03-16",0.7657,0.8098,0.7657,0.7793,1423506.0],["2009-03-17",0.7895,0.7895,0.7488,0.7793,400435.0],["2009-03-18",0.7962,0.8098,0.7691,0.8098,512512.0],["2009-03-19",0.7861,0.7861,0.7556,0.7725,1241084.0],["2009-03-20",0.7759,0.7793,0.7251,0.7285,1000878.0],["2009-03-23",0.7895,0.8437,0.7895,0.8403,729828.0],["2009-03-24",0.8233,0.8843,0.7929,0.7929,2624671.0],["2009-03-25",0.8674,0.9216,0.8505,0.8843,1930016.0],["2009-03-26",0.925,0.9995,0.925,0.9792,939327.0],["2009-03-27",0.9216,0.9284,0.8809,0.9114,2216420.0],["2009-03-30",0.8606,0.8606,0.803,0.8301,2800254.0],["2009-03-31",0.8267,0.8742,0.8267,0.8505,1378284.0],["2009-04-01",0.8674,0.925,0.864,0.9216,1504458.0],["2009-04-02",0.9419,0.9623,0.8843,0.9487,1491338.0],["2009-04-03",0.9182,0.9318,0.8911,0.8979,1134171.0],["2009-04-06",0.8809,0.9013,0.8742,0.8945,199171.0],["2009-04-07",0.8945,0.8979,0.8742,0.8742,288358.0],["2009-04-08",0.8572,0.8742,0.8505,0.8606,1438161.0],["2009-04-09",0.8505,0.9182,0.8505,0.9148,1613046.0],["2009-04-13",0.8877,0.8911,0.864,0.8674,795846.0],["2009-04-14",0.8674,0.9385,0.8674,0.9114,1686043.0],["2009-04-15",0.8979,0.9013,0.864,0.8776,1263974.0],["2009-04-16",0.8606,0.8877,0.8437,0.8776,1096905.0],["2009-04-17",0.8301,0.8505,0.8267,0.8505,1168366.0],["2009-04-20",0.8267,0.8301,0.7996,0.7996,861026.0],["2009-04-21",0.8233,0.8572,0.8064,0.8572,1022931.0],["2009-04-22",0.8572,0.9114,0.8505,0.9013,1837898.0],["2009-04-23",0.9013,0.9013,0.8606,0.8776,588300.0],["2009-04-24",0.8809,0.9047,0.8809,0.8911,1018604.0],["2009-04-27",0.8471,0.8471,0.8267,0.8369,1330271.0],["2009-04-28",0.82,0.8437,0.82,0.8403,1111420.0],["2009-04-29",0.9047,0.9284,0.8572,0.9148,2529622.0],["2009-04-30",0.9284,1.0537,0.9284,1.0266,6330894.0],["2009-05-01",1.0266,1.0266,0.9894,1.0165,1843341.0],["2009-05-04",1.0199,1.0775,1.0199,1.0673,4389852.0],["2009-05-05",1.0571,1.0571,1.0165,1.0266,3927307.0],["2009-05-06",1.0368,1.0842,1.0233,1.0673,4897060.0],["2009-05-07",1.0334,1.0639,1.0063,1.0402,1871116.0],["2009-05-08",1.0537,1.0537,1.0029,1.0402,2763267.0],["2009-05-11",1.0334,1.0605,1.0334,1.0537,2370090.0],["2009-05-12",1.0639,1.0639,1.0131,1.0266,4762931.0],["2009-05-13",0.986,1.0165,0.9623,0.969,4357750.0],["2009-05-14",0.9555,0.969,0.9521,0.9589,3620386.0],["2009-05-15",0.9724,0.9995,0.9555,0.9894,3682216.0],["2009-05-18",1.0131,1.03,1.0063,1.0266,1488128.0],["2009-05-19",1.0673,1.1452,1.0673,1.1452,8766863.0],["2009-05-20",1.1283,1.1385,1.0842,1.0842,3219811.0],["2009-05-21",1.0741,1.0978,1.047,1.0605,2458021.0],["2009-05-22",1.091,1.1012,1.0605,1.0775,4428374.0],["2009-05-26",1.047,1.0537,1.0334,1.0537,1643612.0],["2009-05-27",1.047,1.0673,1.0334,1.0436,1169343.0],["2009-05-28",1.0707,1.0775,1.0436,1.0537,703169.0],["2009-05-29",1.0537,1.0809,1.0537,1.0809,881962.0],["2009-06-01",1.1012,1.1317,1.1012,1.1249,2314540.0],["2009-06-02",1.108,1.1147,1.0775,1.0944,1837200.0],["2009-06-03",1.0639,1.1046,1.0639,1.0741,1377586.0],["2009-06-04",1.0639,1.0876,1.03,1.0876,1848226.0],["2009-06-05",1.0842,1.0842,1.0097,1.0199,2122348.0],["2009-06-08",0.9995,1.03,0.9724,1.0199,2077685.0],["2009-06-09",0.9894,1.0165,0.9792,0.9995,4373243.0],["2009-06-10",1.0165,1.0199,0.9826,0.9894,1207307.0],["2009-06-11",0.9961,1.0131,0.9826,0.9928,2451043.0],["2009-06-12",0.9657,0.9792,0.9521,0.9555,1459934.0],["2009-06-15",0.9419,0.9419,0.9047,0.9114,1625887.0],["2009-06-16",0.9081,0.9623,0.9081,0.9521,2722233.0],["2009-06-17",0.9419,0.9521,0.9182,0.9385,3174450.0],["2009-06-18",0.8843,0.9284,0.8843,0.9216,2255222.0],["2009-06-19",0.9318,0.9352,0.9013,0.9114,1337808.0],["2009-06-22",0.8911,0.9148,0.8843,0.8843,630172.0],["2009-06-23",0.8809,0.9081,0.8674,0.9013,1806355.0],["2009-06-24",0.9182,0.9419,0.9148,0.9284,2619228.0],["2009-06-25",0.9352,0.9657,0.9182,0.9657,2174827.0],["2009-06-26",0.9216,0.9589,0.9216,0.9521,1323571.0],["2009-06-29",0.9555,0.9555,0.9216,0.9318,2004130.0],["2009-06-30",0.9555,1.0165,0.9555,1.0063,2974023.0],["2009-07-01",0.9928,1.0436,0.9928,1.0266,1255878.0],["2009-07-02",1.0063,1.0199,0.9928,1.0029,1019581.0],["2009-07-06",0.9894,1.0233,0.9894,1.0165,1082250.0],["2009-07-07",1.0233,1.0571,1.0063,1.0063,7199178.0],["2009-07-08",1.0131,1.0199,1.0029,1.0131,2468908.0],["2009-07-09",1.047,1.1012,1.0436,1.091,2864039.0],["2009-07-10",1.0978,1.0978,1.0673,1.0775,1142266.0],["2009-07-13",1.0571,1.1215,1.0233,1.0571,2450624.0],["2009-07-14",1.0775,1.108,1.0571,1.0876,2626207.0],["2009-07-15",1.108,1.1283,1.0944,1.1147,3420657.0],["2009-07-16",1.1249,1.1486,1.0842,1.108,1862184.0],["2009-07-17",1.1452,1.1452,1.0944,1.1181,1240665.0],["2009-07-20",1.1418,1.1418,1.108,1.1283,762627.0],["2009-07-21",1.1351,1.1351,1.108,1.1249,910854.0],["2009-07-22",1.1147,1.1385,1.0944,1.1181,908481.0],["2009-07-23",1.0809,1.1486,1.0809,1.1452,2157800.0],["2009-07-24",1.1012,1.1317,1.0876,1.1113,942537.0],["2009-07-27",1.1478,1.1582,1.12,1.1478,959006.0],["2009-07-28",1.1824,1.2344,1.1824,1.224,1538793.0],["2009-07-29",1.2032,1.2102,1.1616,1.1755,1020000.0],["2009-07-30",1.1824,1.2136,1.1824,1.2032,701215.0],["2009-07-31",1.224,1.2483,1.2032,1.2206,971987.0],["2009-08-03",1.2344,1.2483,1.231,1.2483,764023.0],["2009-08-04",1.1616,1.2344,1.1374,1.172,2723350.0],["2009-08-05",1.1963,1.2067,1.1582,1.1859,3503005.0],["2009-08-06",1.1894,1.2275,1.1894,1.2067,708054.0],["2009-08-07",1.2275,1.2657,1.1686,1.2448,710706.0],["2009-08-10",1.1859,1.1894,1.1582,1.1686,589696.0],["2009-08-11",1.2275,1.231,1.1998,1.224,1412061.0],["2009-08-12",1.2136,1.2136,1.1859,1.1963,839951.0],["2009-08-13",1.2206,1.224,1.1859,1.1928,5659827.0],["2009-08-14",1.231,1.3003,1.2136,1.2379,5736034.0],["2009-08-17",1.2136,1.2657,1.1616,1.1616,1764343.0],["2009-08-18",1.2206,1.2275,1.1859,1.2067,3198596.0],["2009-08-19",1.2275,1.2414,1.2067,1.2275,1765180.0],["2009-08-20",1.2483,1.2761,1.2483,1.2691,1900706.0],["2009-08-21",1.2726,1.3246,1.2726,1.3038,7144326.0],["2009-08-24",1.3003,1.3038,1.2552,1.2657,2933686.0],["2009-08-25",1.2726,1.2726,1.2206,1.231,2558932.0],["2009-08-26",1.1998,1.1998,1.1651,1.179,1952906.0],["2009-08-27",1.224,1.224,1.1547,1.1859,1735172.0],["2009-08-28",1.231,1.2622,1.2206,1.2448,3428752.0],["2009-08-31",1.2067,1.2344,1.2067,1.2136,1426716.0],["2009-09-01",1.2275,1.2622,1.2206,1.2275,1465657.0],["2009-09-02",1.2518,1.2726,1.2379,1.2483,2764803.0],["2009-09-03",1.3593,1.3766,1.3281,1.3697,3760098.0],["2009-09-04",1.3558,1.3558,1.3142,1.3523,1021675.0],["2009-09-08",1.3627,1.3974,1.3558,1.3801,2451880.0],["2009-09-09",1.387,1.3974,1.3627,1.387,670230.0],["2009-09-10",1.4113,1.4286,1.3974,1.4252,794729.0],["2009-09-11",1.4321,1.4321,1.3905,1.3974,748670.0],["2009-09-14",1.394,1.394,1.3593,1.3766,565690.0],["2009-09-15",1.3974,1.4182,1.394,1.4182,1069548.0],["2009-09-16",1.4182,1.4286,1.4078,1.4217,2092619.0],["2009-09-17",1.4252,1.4252,1.394,1.394,4605074.0],["2009-09-18",1.394,1.4078,1.3593,1.3697,4606888.0],["2009-09-21",1.3731,1.3731,1.335,1.3627,5509367.0],["2009-09-22",1.3835,1.3835,1.3662,1.3835,669672.0],["2009-09-23",1.3281,1.3974,1.3281,1.3697,692980.0],["2009-09-24",1.3731,1.394,1.3315,1.3489,1347997.0],["2009-09-25",1.3419,1.3454,1.3073,1.3246,394992.0],["2009-09-28",1.3177,1.335,1.283,1.335,301478.0],["2009-09-29",1.3419,1.3593,1.3315,1.3489,2395213.0],["2009-09-30",1.3905,1.4321,1.3697,1.4321,2327241.0],["2009-10-01",1.3801,1.4286,1.3697,1.3905,1184417.0],["2009-10-02",1.3419,1.3835,1.3177,1.3558,2964951.0],["2009-10-05",1.4044,1.4078,1.3801,1.4078,1409269.0],["2009-10-06",1.446,1.446,1.4182,1.446,846511.0],["2009-10-07",1.4148,1.439,1.3905,1.4252,439516.0],["2009-10-08",1.4321,1.446,1.3558,1.387,748530.0],["2009-10-09",1.3835,1.387,1.3662,1.3801,455846.0],["2009-10-12",1.4078,1.4217,1.3905,1.4009,309154.0],["2009-10-13",1.4113,1.4113,1.3558,1.3662,493112.0],["2009-10-14",1.3905,1.4182,1.3801,1.4148,2485098.0],["2009-10-15",1.4113,1.446,1.3905,1.4425,1365164.0],["2009-10-16",1.4633,1.4772,1.439,1.4564,1010509.0],["2009-10-19",1.5049,1.5708,1.5049,1.5639,1712282.0],["2009-10-20",1.5465,1.5465,1.5014,1.5222,1033957.0],["2009-10-21",1.5465,1.5465,1.4945,1.5049,1177997.0],["2009-10-22",1.5014,1.5014,1.4633,1.4945,961100.0],["2009-10-23",1.4945,1.498,1.4425,1.446,1064803.0],["2009-10-26",1.4494,1.4564,1.4148,1.4425,640780.0],["2009-10-27",1.446,1.4564,1.4321,1.439,877217.0],["2009-10-28",1.4148,1.4356,1.3801,1.4009,837299.0],["2009-10-29",1.394,1.4217,1.387,1.4044,1329852.0],["2009-10-30",1.335,1.4044,1.3246,1.3419,692422.0],["2009-11-02",1.4182,1.4425,1.4044,1.4321,2034417.0],["2009-11-03",1.4564,1.4598,1.4009,1.4356,1284351.0],["2009-11-04",1.446,1.4772,1.439,1.4564,928859.0],["2009-11-05",1.4494,1.4737,1.4494,1.4564,630033.0],["2009-11-06",1.498,1.498,1.4252,1.4702,434491.0],["2009-11-09",1.4772,1.5153,1.4772,1.4945,905410.0],["2009-11-10",1.498,1.5084,1.4841,1.5014,712520.0],["2009-11-11",1.5396,1.5535,1.5222,1.5292,626823.0],["2009-11-12",1.5327,1.5465,1.5084,1.5188,530238.0],["2009-11-13",1.5222,1.5604,1.5118,1.5465,825016.0],["2009-11-16",1.5673,1.6055,1.5465,1.6055,1288957.0],["2009-11-17",1.5777,1.5985,1.4876,1.5812,4395854.0],["2009-11-18",1.5257,1.5569,1.5014,1.5118,4543382.0],["2009-11-19",1.4598,1.498,1.4598,1.4737,1200049.0],["2009-11-20",1.439,1.4564,1.4148,1.4494,791379.0],["2009-11-23",1.4668,1.4737,1.439,1.4529,584113.0],["2009-11-24",1.4598,1.4702,1.4529,1.4598,406855.0],["2009-11-25",1.4494,1.4737,1.4494,1.4633,377824.0],["2009-11-27",1.4217,1.4425,1.394,1.4286,780772.0],["2009-11-30",1.4702,1.4702,1.3489,1.3593,1896100.0],["2009-12-01",1.3593,1.3835,1.3558,1.3697,1870837.0],["2009-12-02",1.3801,1.4598,1.3801,1.4529,3123785.0],["2009-12-03",1.4356,1.4529,1.4148,1.446,7232955.0],["2009-12-04",1.4633,1.4702,1.4217,1.4564,3157143.0],["2009-12-07",1.5361,1.5361,1.498,1.5327,1511855.0],["2009-12-08",1.4841,1.4841,1.4356,1.439,2314680.0],["2009-12-09",1.4529,1.4564,1.4148,1.4356,1594343.0],["2009-12-10",1.446,1.4737,1.4217,1.4252,2374556.0],["2009-12-11",1.4633,1.4668,1.4321,1.446,1576059.0],["2009-12-14",1.4529,1.4806,1.4252,1.446,1672225.0],["2009-12-15",1.4598,1.4702,1.4217,1.4321,2611272.0],["2009-12-16",1.439,1.4425,1.4148,1.4217,2013481.0],["2009-12-17",1.4182,1.4564,1.4182,1.439,2363670.0],["2009-12-18",1.4321,1.4702,1.4321,1.4564,1324548.0],["2009-12-21",1.4737,1.5084,1.4737,1.4945,587463.0],["2009-12-22",1.4876,1.5118,1.4876,1.5014,1696092.0],["2009-12-23",1.5049,1.5465,1.5049,1.5292,1164179.0],["2009-12-24",1.5257,1.5396,1.491,1.5257,157857.0],["2009-12-28",1.5188,1.5604,1.5118,1.5327,325345.0],["2009-12-29",1.5396,1.5465,1.5118,1.5188,550197.0],["2009-12-30",1.5014,1.5361,1.5014,1.5361,342791.0],["2009-12-31",1.5327,1.5569,1.5292,1.5361,382151.0],["2010-01-04",1.5361,1.6193,1.5361,1.6124,2155008.0],["2010-01-05",1.661,1.661,1.6297,1.654,1214844.0],["2010-01-06",1.661,1.6644,1.6401,1.6401,792217.0],["2010-01-07",1.7234,1.8135,1.713,1.758,5961445.0],["2010-01-08",1.7442,1.7442,1.7268,1.7268,3587028.0],["2010-01-11",1.7476,1.7476,1.6922,1.6991,1291470.0],["2010-01-12",1.6852,1.6991,1.6505,1.6714,847348.0],["2010-01-13",1.6748,1.6783,1.6436,1.6748,699261.0],["2010-01-14",1.6818,1.6991,1.6436,1.6818,706938.0],["2010-01-15",1.6956,1.6956,1.6124,1.6297,4282520.0],["2010-01-19",1.6159,1.6332,1.6124,1.6263,2270854.0],["2010-01-20",1.5881,1.5881,1.5535,1.5604,1460213.0],["2010-01-21",1.5535,1.5673,1.5153,1.5361,1063128.0],["2010-01-22",1.498,1.5084,1.439,1.4529,1244713.0],["2010-01-25",1.4806,1.491,1.4668,1.4876,816921.0],["2010-01-26",1.4564,1.4598,1.4217,1.4252,1089228.0],["2010-01-27",1.3905,1.4252,1.3801,1.4217,1786954.0],["2010-01-28",1.4425,1.4529,1.3974,1.4078,1094253.0],["2010-01-29",1.4113,1.4113,1.3489,1.3523,1113235.0],["2010-02-01",1.3489,1.3558,1.3281,1.3315,1903916.0],["2010-02-02",1.3281,1.3593,1.3142,1.3454,4926510.0],["2010-02-03",1.4113,1.4321,1.394,1.4009,1738103.0],["2010-02-04",1.4529,1.4529,1.3558,1.3627,1664548.0],["2010-02-05",1.3489,1.4044,1.3315,1.3974,1131100.0],["2010-02-08",1.4044,1.446,1.4044,1.4044,1026420.0],["2010-02-09",1.4286,1.4529,1.4217,1.4494,948259.0],["2010-02-10",1.4737,1.4737,1.4494,1.4529,1071642.0],["2010-02-11",1.4529,1.5049,1.446,1.498,1141708.0],["2010-02-12",1.4702,1.5292,1.4598,1.5292,2943177.0],["2010-02-16",1.5361,1.5361,1.5049,1.5222,1856740.0],["2010-02-17",1.498,1.55,1.498,1.55,1257832.0],["2010-02-18",1.5118,1.5257,1.4494,1.5084,845394.0],["2010-02-19",1.5049,1.5292,1.4876,1.5118,910854.0],["2010-02-22",1.5118,1.5431,1.5118,1.5361,1632726.0],["2010-02-23",1.5049,1.5153,1.4806,1.4876,2537857.0],["2010-02-24",1.5014,1.5014,1.4737,1.4806,714056.0],["2010-02-25",1.4494,1.4494,1.4009,1.4321,1542980.0],["2010-02-26",1.4148,1.4148,1.3766,1.394,2750287.0],["2010-03-01",1.4252,1.491,1.4252,1.4737,1550517.0],["2010-03-02",1.491,1.4945,1.4321,1.4494,2458161.0],["2010-03-03",1.4321,1.439,1.4078,1.4113,2284671.0],["2010-03-04",1.4113,1.4217,1.4044,1.4113,1252389.0],["2010-03-05",1.4217,1.4702,1.4217,1.4668,1654639.0],["2010-03-08",1.4841,1.491,1.4772,1.4876,794869.0],["2010-03-09",1.4598,1.5049,1.4598,1.4945,924951.0],["2010-03-10",1.5049,1.5257,1.5014,1.5014,1282956.0],["2010-03-11",1.491,1.5014,1.4668,1.491,2910796.0],["2010-03-12",1.4876,1.4945,1.4772,1.4841,429745.0],["2010-03-15",1.4494,1.4633,1.446,1.4529,871215.0],["2010-03-16",1.4564,1.491,1.4529,1.491,977849.0],["2010-03-17",1.498,1.5118,1.4945,1.5084,645805.0],["2010-03-18",1.5188,1.55,1.5153,1.5396,2958670.0],["2010-03-19",1.491,1.5569,1.491,1.491,4005747.0],["2010-03-22",1.5431,1.5535,1.5084,1.5396,1182603.0],["2010-03-23",1.5292,1.5535,1.5084,1.5535,1910616.0],["2010-03-24",1.5257,1.5465,1.5084,1.5431,1143103.0],["2010-03-25",1.5431,1.5673,1.5431,1.5535,813711.0],["2010-03-26",1.5604,1.5639,1.5188,1.5292,1286445.0],["2010-03-29",1.5153,1.5431,1.5118,1.5327,887824.0],["2010-03-30",1.5465,1.5812,1.5396,1.5569,1502923.0],["2010-03-31",1.5569,1.5847,1.5569,1.5708,652923.0],["2010-04-01",1.5847,1.6193,1.5847,1.6124,2145796.0],["2010-04-05",1.6193,1.661,1.6159,1.6505,984828.0],["2010-04-06",1.6505,1.654,1.6263,1.6471,2021018.0],["2010-04-07",1.6991,1.6991,1.6436,1.661,2364507.0],["2010-04-08",1.6263,1.6263,1.5777,1.6193,2243079.0],["2010-04-09",1.6575,1.661,1.6401,1.661,1700837.0],["2010-04-12",1.661,1.6922,1.661,1.6818,1085041.0],["2010-04-13",1.7303,1.7303,1.6818,1.6956,939048.0],["2010-04-14",1.7303,1.7407,1.7095,1.7407,802685.0],["2010-04-15",1.7372,1.758,1.7338,1.758,711125.0],["2010-04-16",1.7095,1.7095,1.654,1.6644,872052.0],["2010-04-19",1.6471,1.6575,1.5985,1.6575,3178916.0],["2010-04-20",1.6748,1.6922,1.6644,1.6748,458637.0],["2010-04-21",1.6748,1.6852,1.6575,1.6714,631987.0],["2010-04-22",1.6783,1.7268,1.6748,1.7164,557315.0],["2010-04-23",1.7407,1.7754,1.7372,1.7754,771560.0],["2010-04-26",1.7719,1.7719,1.7407,1.7476,513071.0],["2010-04-27",1.7268,1.765,1.6818,1.706,2414893.0],["2010-04-28",1.7234,1.7338,1.6887,1.706,2539392.0],["2010-04-29",1.6956,1.7303,1.6887,1.7234,711683.0],["2010-04-30",1.7476,1.7511,1.661,1.6852,1073596.0],["2010-05-03",1.6644,1.6956,1.661,1.6956,550057.0],["2010-05-04",1.6748,1.6818,1.6332,1.6436,866470.0],["2010-05-05",1.5673,1.5812,1.5361,1.5535,851117.0],["2010-05-06",1.5465,1.5673,1.439,1.5153,984828.0],["2010-05-07",1.5812,1.6089,1.4945,1.5639,1880468.0],["2010-05-10",1.6956,1.706,1.6644,1.6887,1916617.0],["2010-05-11",1.6228,1.6367,1.5916,1.6124,775189.0],["2010-05-12",1.6055,1.6055,1.5777,1.602,926207.0],["2010-05-13",1.602,1.6297,1.5708,1.5847,1203957.0],["2010-05-14",1.5535,1.5673,1.5118,1.5396,799614.0],["2010-05-17",1.5049,1.5222,1.4841,1.5222,908481.0],["2010-05-18",1.5153,1.5188,1.4598,1.4702,1202422.0],["2010-05-19",1.446,1.4598,1.4252,1.4356,2167290.0],["2010-05-20",1.4078,1.4356,1.3731,1.387,2692504.0],["2010-05-21",1.394,1.4529,1.3662,1.446,701913.0],["2010-05-24",1.4598,1.4806,1.4494,1.4598,513071.0],["2010-05-25",1.387,1.4321,1.3731,1.4252,1517997.0],["2010-05-26",1.4252,1.4598,1.4252,1.4529,1618350.0],["2010-05-27",1.4633,1.4945,1.4598,1.4945,929557.0],["2010-05-28",1.4668,1.4737,1.446,1.4494,908202.0],["2010-06-01",1.4529,1.4564,1.4286,1.4425,1305846.0],["2010-06-02",1.4564,1.4668,1.4286,1.4598,2390049.0],["2010-06-03",1.4841,1.5049,1.4633,1.5049,1188185.0],["2010-06-04",1.4494,1.4806,1.4286,1.4286,3048694.0],["2010-06-07",1.4148,1.4217,1.3731,1.3766,888383.0],["2010-06-08",1.3766,1.387,1.3627,1.387,1337668.0],["2010-06-09",1.3697,1.3731,1.3385,1.3489,1836502.0],["2010-06-10",1.3523,1.4078,1.3523,1.4009,2313563.0],["2010-06-11",1.394,1.4321,1.394,1.4286,708752.0],["2010-06-14",1.4737,1.4737,1.439,1.4494,393317.0],["2010-06-15",1.4425,1.5118,1.4425,1.5049,1216379.0],["2010-06-16",1.5049,1.5118,1.4876,1.498,387874.0],["2010-06-17",1.5153,1.5153,1.4668,1.4876,520608.0],["2010-06-18",1.4806,1.4806,1.439,1.4425,1601182.0],["2010-06-21",1.4737,1.5084,1.4737,1.491,1003112.0],["2010-06-22",1.4598,1.4806,1.4564,1.4668,622077.0],["2010-06-23",1.4841,1.4841,1.4494,1.4772,497159.0],["2010-06-24",1.4598,1.4772,1.446,1.4598,1073177.0],["2010-06-25",1.4564,1.4564,1.4321,1.4494,683350.0],["2010-06-28",1.4425,1.4633,1.4356,1.4598,865632.0],["2010-06-29",1.3905,1.4633,1.3697,1.3835,1517578.0],["2010-06-30",1.387,1.4009,1.3454,1.3558,4122709.0],["2010-07-01",1.3454,1.3593,1.3177,1.3419,2209023.0],["2010-07-02",1.3662,1.3697,1.3385,1.3454,961379.0],["2010-07-06",1.387,1.4182,1.3801,1.4009,1007159.0],["2010-07-07",1.3974,1.4356,1.394,1.4252,941141.0],["2010-07-08",1.4252,1.4321,1.4009,1.4321,713079.0],["2010-07-09",1.446,1.446,1.4252,1.446,487110.0],["2010-07-12",1.4252,1.4425,1.4252,1.4356,659901.0],["2010-07-13",1.4425,1.4494,1.4321,1.4321,591231.0],["2010-07-14",1.4494,1.4702,1.4425,1.446,1685066.0],["2010-07-15",1.4702,1.4702,1.4217,1.4494,3502586.0],["2010-07-16",1.4321,1.4321,1.4078,1.4113,823202.0],["2010-07-19",1.4113,1.439,1.4113,1.4321,293243.0],["2010-07-20",1.4252,1.446,1.4217,1.4321,1683809.0],["2010-07-21",1.4321,1.446,1.4044,1.4078,2594524.0],["2010-07-22",1.4217,1.446,1.4217,1.4356,1194048.0],["2010-07-23",1.4425,1.4598,1.439,1.4494,988456.0],["2010-07-26",1.4633,1.4737,1.446,1.4668,2278809.0],["2010-07-27",1.5424,1.5424,1.4998,1.5192,946305.0],["2010-07-28",1.5308,1.5385,1.4882,1.4921,506650.0],["2010-07-29",1.4998,1.5385,1.4844,1.496,1372130.0],["2010-07-30",1.4882,1.5153,1.4612,1.465,1726773.0],["2010-08-02",1.5037,1.5694,1.5037,1.5617,2580325.0],["2010-08-03",1.5733,1.5887,1.5617,1.5887,803433.0],["2010-08-04",1.5887,1.5926,1.5578,1.5733,616786.0],["2010-08-05",1.5501,1.5617,1.5385,1.5501,502209.0],["2010-08-06",1.5424,1.5462,1.5076,1.5308,592044.0],["2010-08-09",1.5192,1.5308,1.5076,1.5269,824369.0],["2010-08-10",1.5037,1.5269,1.5037,1.5114,430900.0],["2010-08-11",1.496,1.4998,1.465,1.465,675407.0],["2010-08-12",1.4496,1.4689,1.4341,1.4689,472011.0],["2010-08-13",1.4496,1.4612,1.438,1.438,291835.0],["2010-08-16",1.4496,1.465,1.4419,1.465,505508.0],["2010-08-17",1.465,1.4689,1.4419,1.4419,283714.0],["2010-08-18",1.4535,1.4535,1.4225,1.4264,605240.0],["2010-08-19",1.4341,1.4728,1.4341,1.4612,1110494.0],["2010-08-20",1.4573,1.4728,1.4535,1.465,287140.0],["2010-08-23",1.4689,1.4921,1.4689,1.4805,411487.0],["2010-08-24",1.4496,1.4573,1.4303,1.4303,400828.0],["2010-08-25",1.4148,1.4225,1.3839,1.4225,287521.0],["2010-08-26",1.3993,1.3993,1.3723,1.3723,361748.0],["2010-08-27",1.4071,1.4148,1.3761,1.4032,225093.0],["2010-08-30",1.3839,1.3839,1.3491,1.3529,382684.0],["2010-08-31",1.3452,1.3452,1.2872,1.3104,1355889.0],["2010-09-01",1.2911,1.3529,1.2911,1.3529,1261233.0],["2010-09-02",1.3645,1.3839,1.3568,1.38,437498.0],["2010-09-03",1.4071,1.4341,1.4032,1.4187,1020533.0],["2010-09-07",1.4071,1.4071,1.3839,1.3839,434326.0],["2010-09-08",1.3955,1.4071,1.3916,1.3993,380781.0],["2010-09-09",1.3993,1.3993,1.3761,1.3877,355911.0],["2010-09-10",1.4032,1.4071,1.3877,1.3993,433692.0],["2010-09-13",1.4264,1.4419,1.4187,1.4264,898977.0],["2010-09-14",1.4612,1.4882,1.4612,1.4728,567428.0],["2010-09-15",1.465,1.4882,1.4573,1.4805,994902.0],["2010-09-16",1.4689,1.496,1.465,1.4921,1150843.0],["2010-09-17",1.5037,1.5076,1.4805,1.4805,787192.0],["2010-09-20",1.4882,1.5037,1.4844,1.4844,904053.0],["2010-09-21",1.5037,1.523,1.4921,1.4921,830840.0],["2010-09-22",1.4998,1.5114,1.496,1.5114,538118.0],["2010-09-23",1.4844,1.5192,1.4844,1.4998,448918.0],["2010-09-24",1.5076,1.5308,1.5037,1.5308,584684.0],["2010-09-27",1.5114,1.5269,1.5114,1.5269,718928.0],["2010-09-28",1.5192,1.5578,1.5153,1.5578,597246.0],["2010-09-29",1.581,1.6235,1.581,1.6081,1954911.0],["2010-09-30",1.6081,1.6158,1.5656,1.5887,553090.0],["2010-10-01",1.5887,1.6042,1.5771,1.6003,765875.0],["2010-10-04",1.5849,1.5965,1.5617,1.581,2803008.0],["2010-10-05",1.6003,1.6313,1.5965,1.6235,612599.0],["2010-10-06",1.6274,1.6274,1.5926,1.6158,576944.0],["2010-10-07",1.6042,1.6119,1.5849,1.5887,617928.0],["2010-10-08",1.5656,1.5965,1.5578,1.5849,861673.0],["2010-10-11",1.5617,1.5694,1.5501,1.554,880325.0],["2010-10-12",1.5385,1.5385,1.5114,1.5269,1069637.0],["2010-10-13",1.554,1.5887,1.554,1.5771,892506.0],["2010-10-14",1.5656,1.581,1.5617,1.5771,635819.0],["2010-10-15",1.5733,1.5733,1.5424,1.5501,727556.0],["2010-10-18",1.5462,1.5501,1.5308,1.5501,656247.0],["2010-10-19",1.523,1.5501,1.523,1.5308,724765.0],["2010-10-20",1.5424,1.5617,1.523,1.5462,478482.0],["2010-10-21",1.5617,1.5694,1.5385,1.5617,358322.0],["2010-10-22",1.5578,1.5656,1.5462,1.5656,555628.0],["2010-10-25",1.6313,1.6583,1.6313,1.6583,713472.0],["2010-10-26",1.6699,1.6699,1.6274,1.6351,681878.0],["2010-10-27",1.6467,1.6467,1.6197,1.639,935393.0],["2010-10-28",1.6738,1.7047,1.6699,1.697,587983.0],["2010-10-29",1.7163,1.7318,1.697,1.7086,543193.0],["2010-11-01",1.724,1.7434,1.724,1.7395,683527.0],["2010-11-02",1.7395,1.7898,1.7395,1.782,1043626.0],["2010-11-03",1.7395,1.7704,1.7395,1.7511,508807.0],["2010-11-04",1.7898,1.8207,1.7859,1.8091,575422.0],["2010-11-05",1.8207,1.8245,1.8052,1.8052,542939.0],["2010-11-08",1.7704,1.782,1.7434,1.7434,691648.0],["2010-11-09",1.7511,1.8014,1.7511,1.7782,771712.0],["2010-11-10",1.7936,1.8052,1.7782,1.8014,627317.0],["2010-11-11",1.7936,1.7936,1.7743,1.782,363905.0],["2010-11-12",1.7588,1.7588,1.7279,1.7434,233341.0],["2010-11-15",1.7434,1.7627,1.7434,1.7627,237401.0],["2010-11-16",1.7666,1.7704,1.7395,1.7434,553724.0],["2010-11-17",1.7511,1.7588,1.7434,1.7472,268995.0],["2010-11-18",1.7743,1.7898,1.7704,1.7782,356292.0],["2010-11-19",1.7704,1.7859,1.7588,1.7859,264428.0],["2010-11-22",1.8168,1.8516,1.8168,1.8439,1054792.0],["2010-11-23",1.8091,1.8439,1.8052,1.8129,1988282.0],["2010-11-24",1.8284,1.8477,1.8129,1.8361,717913.0],["2010-11-26",1.8593,1.8941,1.8593,1.8825,269376.0],["2010-11-29",1.9019,1.9057,1.8825,1.8941,590013.0],["2010-11-30",1.9676,1.9908,1.9521,1.9714,2896522.0],["2010-12-01",2.0487,2.0565,2.0294,2.041,879818.0],["2010-12-02",2.0603,2.0603,2.0371,2.0526,1083468.0],["2010-12-03",2.041,2.0449,2.014,2.0449,812823.0],["2010-12-06",2.0294,2.0565,2.0217,2.0565,564763.0],["2010-12-07",2.0449,2.0603,2.0101,2.0294,1102627.0],["2010-12-08",2.0371,2.0565,2.0294,2.0526,1012666.0],["2010-12-09",2.0758,2.1493,2.0758,2.1493,1809248.0],["2010-12-10",2.1299,2.1415,2.1222,2.1377,1448007.0],["2010-12-13",2.1608,2.1608,2.1183,2.1222,1377459.0],["2010-12-14",2.1261,2.1299,2.1067,2.1299,583289.0],["2010-12-15",2.1299,2.1647,2.1222,2.1299,505508.0],["2010-12-16",2.1956,2.242,2.1956,2.242,1138536.0],["2010-12-17",2.2845,2.3077,2.2498,2.2498,2257023.0],["2010-12-20",2.1763,2.1918,2.1531,2.157,911666.0],["2010-12-21",2.1531,2.1879,2.1531,2.1608,1078900.0],["2010-12-22",2.1454,2.1454,2.1222,2.1222,769301.0],["2010-12-23",2.1377,2.1454,2.1222,2.1261,2549492.0],["2010-12-27",2.1454,2.1454,2.1261,2.1261,761688.0],["2010-12-28",2.1377,2.1377,2.099,2.1261,437371.0],["2010-12-29",2.1106,2.1222,2.1029,2.1183,1035251.0],["2010-12-30",2.1261,2.1531,2.1261,2.1377,531646.0],["2010-12-31",2.1879,2.2227,2.184,2.2188,1645439.0],["2011-01-03",2.215,2.2227,2.1879,2.2111,756105.0],["2011-01-04",2.2266,2.2459,2.215,2.2382,606508.0],["2011-01-05",2.1531,2.1531,2.1106,2.1454,1230019.0],["2011-01-06",2.1261,2.1299,2.099,2.1222,1047686.0],["2011-01-07",2.1299,2.1454,2.1106,2.1299,1024974.0],["2011-01-10",2.1299,2.1415,2.1222,2.1377,351090.0],["2011-01-11",2.2691,2.3077,2.2498,2.2845,1409942.0],["2011-01-12",2.3232,2.3657,2.3232,2.3503,1030557.0],["2011-01-13",2.3464,2.3464,2.3271,2.3387,656882.0],["2011-01-14",2.3503,2.3541,2.3271,2.3348,613106.0],["2011-01-18",2.3735,2.4392,2.3696,2.4353,1306023.0],["2011-01-19",2.5203,2.5281,2.4701,2.4856,1603187.0],["2011-01-20",2.4508,2.4701,2.4314,2.4701,862435.0],["2011-01-21",2.4508,2.4662,2.4082,2.4082,849112.0],["2011-01-24",2.3773,2.4237,2.3696,2.4237,620846.0],["2011-01-25",2.416,2.4276,2.3966,2.416,654344.0],["2011-01-26",2.416,2.4894,2.416,2.4894,1865331.0],["2011-01-27",2.5165,2.5745,2.4894,2.4933,1168607.0],["2011-01-28",2.4933,2.5049,2.3387,2.358,1088543.0],["2011-01-31",2.3966,2.4121,2.3619,2.3657,848224.0],["2011-02-01",2.3735,2.4546,2.3735,2.4314,1373780.0],["2011-02-02",2.4353,2.4546,2.4121,2.4469,5351358.0],["2011-02-03",2.4546,2.4624,2.4314,2.4469,6355903.0],["2011-02-04",2.4508,2.5358,2.4276,2.5281,2700231.0],["2011-02-07",2.5203,2.5397,2.4933,2.5319,556008.0],["2011-02-08",2.4276,2.4624,2.4121,2.4508,2944230.0],["2011-02-09",2.4392,2.4392,2.3812,2.3928,3628265.0],["2011-02-10",2.3193,2.3232,2.2729,2.3077,3606568.0],["2011-02-11",2.2266,2.2768,2.2111,2.2575,1363248.0],["2011-02-14",2.3077,2.3425,2.3,2.3232,1039312.0],["2011-02-15",2.3387,2.3425,2.3077,2.3232,628840.0],["2011-02-16",2.3271,2.3271,2.3039,2.3232,635692.0],["2011-02-17",2.2652,2.2691,2.242,2.2536,993887.0],["2011-02-18",2.2961,2.3348,2.2691,2.3309,914457.0],["2011-02-22",2.2382,2.2729,2.2304,2.2343,2059591.0],["2011-02-23",2.2266,2.2382,2.1956,2.215,1058979.0],["2011-02-24",2.1995,2.2304,2.1918,2.2072,1063547.0],["2011-02-25",2.2266,2.2459,2.2111,2.2343,703194.0],["2011-02-28",2.2498,2.2536,2.1995,2.2111,793409.0],["2011-03-01",2.2575,2.2691,2.242,2.2459,2552918.0],["2011-03-02",2.2188,2.2614,2.2188,2.2536,2669652.0],["2011-03-03",2.3155,2.3155,2.2884,2.2961,2597582.0],["2011-03-04",2.3116,2.3309,2.3,2.3193,2459658.0],["2011-03-07",2.3,2.3,2.2382,2.2691,1809628.0],["2011-03-08",2.2729,2.3039,2.2498,2.2923,2161099.0],["2011-03-09",2.215,2.215,2.157,2.1879,3758703.0],["2011-03-10",2.1338,2.1338,2.0526,2.0565,3670010.0],["2011-03-11",2.0565,2.1415,2.0372,2.1299,2906546.0],["2011-03-14",2.1106,2.1454,2.1029,2.1145,1143992.0],["2011-03-15",2.0333,2.099,2.0178,2.0913,2646051.0],["2011-03-16",2.0719,2.0758,2.0062,2.0178,2625242.0],["2011-03-17",2.0256,2.0449,2.0178,2.041,2549112.0],["2011-03-18",2.0874,2.1067,2.0603,2.0719,2365763.0],["2011-03-21",2.1724,2.2227,2.157,2.1956,4205083.0],["2011-03-22",2.157,2.1724,2.1261,2.1377,2748320.0],["2011-03-23",2.1222,2.1608,2.1029,2.1415,2169854.0],["2011-03-24",2.1763,2.2227,2.1724,2.215,2795522.0],["2011-03-25",2.2227,2.2304,2.1918,2.1956,1784505.0],["2011-03-28",2.1415,2.1531,2.1183,2.1183,1434304.0],["2011-03-29",2.0719,2.0835,2.0565,2.0603,2884087.0],["2011-03-30",2.0913,2.1029,2.0874,2.099,1601157.0],["2011-03-31",2.1106,2.1338,2.0951,2.1183,1471988.0],["2011-04-01",2.1493,2.1647,2.1106,2.1222,1852515.0],["2011-04-04",2.1415,2.1415,2.1261,2.1299,1270749.0],["2011-04-05",2.1338,2.1802,2.1338,2.1647,991222.0],["2011-04-06",2.1995,2.2072,2.1879,2.2034,1266943.0],["2011-04-07",2.184,2.1918,2.1493,2.1493,1153508.0],["2011-04-08",2.1647,2.1763,2.1531,2.1647,1031445.0],["2011-04-11",2.1377,2.1415,2.1183,2.1222,1090446.0],["2011-04-12",2.0603,2.0681,2.0294,2.0449,1216950.0],["2011-04-13",2.041,2.0487,2.0178,2.0217,1156807.0],["2011-04-14",2.0062,2.0333,1.9869,2.0256,1226720.0],["2011-04-15",1.9637,1.9714,1.9444,1.9676,1421742.0],["2011-04-18",1.9482,1.9598,1.9289,1.9482,1346119.0],["2011-04-19",1.983,2.0024,1.9676,1.9908,1818891.0],["2011-04-20",2.0062,2.0449,2.0062,2.0256,1221645.0],["2011-04-21",2.0874,2.1106,2.0797,2.1067,2206523.0],["2011-04-25",2.1106,2.1299,2.0951,2.1067,1788692.0],["2011-04-26",2.1493,2.1608,2.1415,2.1454,1776384.0],["2011-04-27",2.1724,2.1956,2.1608,2.1879,863196.0],["2011-04-28",2.2498,2.2923,2.2459,2.2807,1816480.0],["2011-04-29",2.2575,2.3,2.2382,2.2807,1537588.0],["2011-05-02",2.2845,2.2923,2.2691,2.2768,554739.0],["2011-05-03",2.2768,2.2884,2.2536,2.2807,1371115.0],["2011-05-04",2.2536,2.2729,2.2343,2.2536,1343962.0],["2011-05-05",2.2575,2.3193,2.2536,2.2884,1849977.0],["2011-05-06",2.3155,2.3193,2.2652,2.2768,2762658.0],["2011-05-09",2.3155,2.3503,2.3039,2.3503,825004.0],["2011-05-10",2.3271,2.3425,2.3193,2.3387,957217.0],["2011-05-11",2.3271,2.3309,2.2807,2.2923,1513480.0],["2011-05-12",2.3077,2.3387,2.3077,2.3155,4087587.0],["2011-05-13",2.3116,2.3387,2.3,2.3039,1062785.0],["2011-05-16",2.2729,2.2845,2.2459,2.2768,3903097.0],["2011-05-17",2.2768,2.2845,2.2343,2.2382,1601664.0],["2011-05-18",2.2845,2.3232,2.2807,2.3116,2167950.0],["2011-05-19",2.2807,2.2807,2.2575,2.2652,745320.0],["2011-05-20",2.2807,2.2884,2.2575,2.2614,1137901.0],["2011-05-23",2.2227,2.2266,2.1918,2.2034,1404105.0],["2011-05-24",2.2072,2.215,2.1879,2.1879,508427.0],["2011-05-25",2.184,2.1956,2.1802,2.1802,2634378.0],["2011-05-26",2.1763,2.1879,2.1724,2.184,3135572.0],["2011-05-27",2.242,2.2652,2.2382,2.2614,3658717.0],["2011-05-31",2.3541,2.3851,2.3541,2.3773,4034169.0],["2011-06-01",2.3928,2.3966,2.358,2.3657,2011375.0],["2011-06-02",2.3851,2.3928,2.3425,2.3696,1953135.0],["2011-06-03",2.3928,2.4508,2.3928,2.4237,1672720.0],["2011-06-06",2.4237,2.4353,2.3966,2.4005,921944.0],["2011-06-07",2.4044,2.443,2.3928,2.4314,2335692.0],["2011-06-08",2.4082,2.4082,2.358,2.3696,994395.0],["2011-06-09",2.3812,2.4082,2.3696,2.3851,489013.0],["2011-06-10",2.3348,2.3425,2.2884,2.3193,1941334.0],["2011-06-13",2.2923,2.3077,2.2614,2.2652,657262.0],["2011-06-14",2.2884,2.3077,2.2807,2.3,1061390.0],["2011-06-15",2.2459,2.2575,2.2111,2.215,761561.0],["2011-06-16",2.1879,2.1918,2.1415,2.1686,1495208.0],["2011-06-17",2.184,2.2111,2.1608,2.1647,1689976.0],["2011-06-20",2.157,2.1918,2.157,2.1763,547126.0],["2011-06-21",2.2072,2.2498,2.2034,2.2459,692790.0],["2011-06-22",2.2382,2.2961,2.2382,2.2729,1444708.0],["2011-06-23",2.1802,2.215,2.1608,2.215,1551418.0],["2011-06-24",2.1608,2.1608,2.099,2.1183,1803538.0],["2011-06-27",2.0835,2.1222,2.0758,2.1106,1316428.0],["2011-06-28",2.1531,2.184,2.1415,2.1802,1289274.0],["2011-06-29",2.1222,2.1454,2.1029,2.1377,2190663.0],["2011-06-30",2.1415,2.1879,2.1338,2.1802,3332751.0],["2011-07-01",2.1686,2.2343,2.1647,2.2227,2759233.0],["2011-07-05",2.1879,2.2111,2.1724,2.184,1802015.0],["2011-07-06",2.1724,2.1918,2.157,2.1918,1369592.0],["2011-07-07",2.2188,2.2498,2.215,2.2227,1293208.0],["2011-07-08",2.1879,2.1995,2.1724,2.1918,2110979.0],["2011-07-11",2.1531,2.157,2.1145,2.1299,4563912.0],["2011-07-12",2.0642,2.0681,2.0294,2.0487,3434259.0],["2011-07-13",2.0062,2.0526,2.0024,2.0294,2593267.0],["2011-07-14",2.0526,2.0797,2.0371,2.0487,2109330.0],["2011-07-15",2.0603,2.0681,2.0371,2.0487,768540.0],["2011-07-18",2.0101,2.0178,1.9714,1.9753,2094230.0],["2011-07-19",1.9482,1.956,1.9212,1.9521,2536804.0],["2011-07-20",2.0294,2.0526,2.0101,2.0487,2047029.0],["2011-07-21",2.0758,2.1106,2.0758,2.0874,1990692.0],["2011-07-22",2.0681,2.1261,2.0681,2.1145,1016219.0],["2011-07-25",2.1145,2.1183,2.0951,2.1029,1017741.0],["2011-07-26",2.1338,2.1647,2.1338,2.1531,1904918.0],["2011-07-27",2.1454,2.1531,2.099,2.1145,2552157.0],["2011-07-28",2.1261,2.1377,2.0951,2.1183,2807702.0],["2011-07-29",2.0951,2.0951,2.0487,2.0526,3114509.0],["2011-08-01",2.1415,2.1493,2.0951,2.1145,3299507.0],["2011-08-02",2.0835,2.1029,2.0256,2.0487,2571697.0],["2011-08-03",2.0294,2.0294,1.9792,2.014,2497723.0],["2011-08-04",1.9521,1.956,1.8941,1.9057,2112121.0],["2011-08-05",1.8555,1.8864,1.782,1.8052,2431363.0],["2011-08-08",1.782,1.8129,1.7472,1.7782,1703806.0],["2011-08-09",1.8787,1.8864,1.7975,1.8825,1590752.0],["2011-08-10",1.9366,1.9521,1.898,1.9328,3204217.0],["2011-08-11",2.0101,2.0681,1.9869,2.0487,1966584.0],["2011-08-12",2.037,2.0634,1.9578,1.9974,1607357.0],["2011-08-15",2.0678,2.0678,2.0106,2.015,2386319.0],["2011-08-16",2.0414,2.0634,1.9886,1.9974,5197827.0],["2011-08-17",2.0106,2.015,1.9402,1.9578,3148538.0],["2011-08-18",1.927,1.927,1.7775,1.8039,4096755.0],["2011-08-19",1.7994,1.8346,1.7599,1.7775,1253583.0],["2011-08-22",1.8258,1.8346,1.7863,1.8082,768142.0],["2011-08-23",1.8478,1.8918,1.8302,1.8918,955507.0],["2011-08-24",1.839,1.8654,1.8302,1.8654,1605648.0],["2011-08-25",1.8786,1.883,1.839,1.8654,2020017.0],["2011-08-26",1.8742,1.9094,1.861,1.8918,649458.0],["2011-08-29",1.971,1.9974,1.971,1.9798,851972.0],["2011-08-30",1.9754,2.0018,1.949,2.0018,2288479.0],["2011-08-31",1.993,1.9974,1.9666,1.9754,887053.0],["2011-09-01",1.9578,1.9754,1.927,1.927,1056423.0],["2011-09-02",1.9886,2.015,1.9534,1.9754,1429103.0],["2011-09-06",1.9534,1.9754,1.9094,1.9666,1049247.0],["2011-09-07",2.0326,2.0942,2.0238,2.0898,1104488.0],["2011-09-08",2.037,2.0458,1.993,1.9974,940131.0],["2011-09-09",1.9974,2.0062,1.9622,1.971,455031.0],["2011-09-12",1.9534,2.0194,1.9534,2.015,1216566.0],["2011-09-13",2.0018,2.0326,1.9798,2.0238,1258481.0],["2011-09-14",2.015,2.0238,1.9666,2.0062,752423.0],["2011-09-15",2.037,2.1206,2.037,2.1206,1095718.0],["2011-09-16",2.213,2.2262,2.1734,2.1734,1250964.0],["2011-09-19",2.147,2.147,2.0854,2.1206,697524.0],["2011-09-20",2.1074,2.1294,2.0854,2.103,1067243.0],["2011-09-21",2.1074,2.1206,2.0678,2.0678,514828.0],["2011-09-22",2.0238,2.037,1.9314,1.9842,1732647.0],["2011-09-23",1.927,1.9886,1.927,1.9798,1479447.0],["2011-09-26",1.9314,1.9446,1.8786,1.9094,1074077.0],["2011-09-27",1.9886,2.0502,1.9666,1.971,3298088.0],["2011-09-28",1.9666,1.9754,1.883,1.8962,2042910.0],["2011-09-29",1.949,1.9578,1.861,1.9006,1560202.0],["2011-09-30",1.8918,1.905,1.8346,1.8566,1080228.0],["2011-10-03",1.8302,1.8654,1.7599,1.7819,1460881.0],["2011-10-04",1.7775,1.8874,1.7687,1.8874,2619700.0],["2011-10-05",1.8346,1.9226,1.8258,1.8874,2039949.0],["2011-10-06",1.905,1.9358,1.8698,1.9138,1451883.0],["2011-10-07",1.9358,1.9446,1.9094,1.9402,1076127.0],["2011-10-10",1.949,1.971,1.9358,1.971,277347.0],["2011-10-11",1.971,1.993,1.9446,1.993,736819.0],["2011-10-12",1.949,2.0106,1.9446,2.0106,3844353.0],["2011-10-13",1.9138,1.9182,1.8874,1.8962,3363581.0],["2011-10-14",1.9006,1.905,1.8654,1.8874,2129930.0],["2011-10-17",1.9006,1.905,1.8786,1.8918,952204.0],["2011-10-18",1.883,1.9446,1.8742,1.927,731580.0],["2011-10-19",1.9138,1.9226,1.8786,1.8786,1657928.0],["2011-10-20",1.8566,1.8786,1.817,1.8214,2076055.0],["2011-10-21",1.8566,1.8918,1.8566,1.8654,750715.0],["2011-10-24",1.9358,1.9842,1.9314,1.9754,1366800.0],["2011-10-25",1.9666,2.015,1.949,1.9754,1391630.0],["2011-10-26",1.9974,2.0062,1.9578,1.9622,711989.0],["2011-10-27",1.9886,2.0458,1.9754,2.037,1442885.0],["2011-10-28",2.0458,2.0458,1.9754,1.9754,993550.0],["2011-10-31",1.9622,1.9754,1.9182,1.9446,1550179.0],["2011-11-01",1.9314,1.9798,1.8962,1.9754,1890740.0],["2011-11-02",1.9886,2.0458,1.9886,2.0018,2725969.0],["2011-11-03",1.9974,2.0194,1.9666,1.9886,1466121.0],["2011-11-04",2.0546,2.0854,2.037,2.081,1212352.0],["2011-11-07",2.0546,2.0986,2.0458,2.0986,1411791.0],["2011-11-08",2.103,2.1074,2.0458,2.081,985691.0],["2011-11-09",1.993,2.0018,1.9358,1.9578,756182.0],["2011-11-10",1.9798,1.9842,1.9358,1.9578,473824.0],["2011-11-11",2.0106,2.081,2.0018,2.0722,1228184.0],["2011-11-14",2.059,2.0722,2.037,2.0458,448880.0],["2011-11-15",2.0502,2.0766,2.0326,2.0722,409698.0],["2011-11-16",2.0194,2.0458,2.015,2.0326,1194242.0],["2011-11-17",2.0414,2.0414,1.9666,1.9842,575195.0],["2011-11-18",1.9842,1.993,1.9402,1.9534,1319873.0],["2011-11-21",1.9314,1.9578,1.9138,1.9358,1017013.0],["2011-11-22",1.9534,2.0062,1.9534,1.9974,1236954.0],["2011-11-23",1.9446,1.9622,1.9138,1.9138,1172714.0],["2011-11-25",1.905,1.9358,1.905,1.9094,215841.0],["2011-11-28",1.9666,2.0018,1.9666,1.9974,1430470.0],["2011-11-29",1.9798,2.0106,1.971,1.9842,1941198.0],["2011-11-30",2.0018,2.0326,1.9754,1.9798,1961700.0],["2011-12-01",2.0502,2.0898,2.0502,2.0854,916895.0],["2011-12-02",2.0854,2.0942,2.0546,2.0634,671668.0],["2011-12-05",2.0986,2.1118,2.0766,2.081,366302.0],["2011-12-06",2.0414,2.0546,1.9974,2.0326,511867.0],["2011-12-07",2.015,2.0502,2.0062,2.0502,668707.0],["2011-12-08",2.015,2.0238,1.9886,1.9886,830787.0],["2011-12-09",2.0018,2.0194,1.9974,2.0106,329854.0],["2011-12-12",1.993,1.9974,1.9622,1.9842,278827.0],["2011-12-13",1.9974,2.0106,1.9842,1.9974,517789.0],["2011-12-14",1.9446,1.949,1.883,1.9094,1680708.0],["2011-12-15",1.8478,1.8522,1.8126,1.839,1055625.0],["2011-12-16",1.861,1.9006,1.8566,1.8962,3400143.0],["2011-12-19",1.8478,1.861,1.8082,1.8082,2865155.0],["2011-12-20",1.8698,1.8786,1.8302,1.839,2584619.0],["2011-12-21",1.9006,1.9138,1.8742,1.9138,841721.0],["2011-12-22",1.9182,1.9622,1.9138,1.9534,961430.0],["2011-12-23",1.9534,1.993,1.9534,1.9842,392499.0],["2011-12-27",1.9138,1.9534,1.9094,1.9314,914389.0],["2011-12-28",1.9006,1.9226,1.8962,1.9006,1393225.0],["2011-12-29",1.9182,1.9358,1.9094,1.9182,698207.0],["2011-12-30",1.927,1.9314,1.905,1.9094,501957.0],["2012-01-03",1.9226,1.9578,1.9138,1.9226,1764311.0],["2012-01-04",1.9446,1.9534,1.9358,1.9402,1076925.0],["2012-01-05",1.971,1.993,1.949,1.993,781126.0],["2012-01-06",2.0018,2.0018,1.971,1.9974,1397325.0],["2012-01-09",2.0062,2.0238,2.0062,2.015,1328416.0],["2012-01-10",2.0458,2.0942,2.0458,2.0854,1444252.0],["2012-01-11",2.0634,2.0854,2.059,2.0678,1435937.0],["2012-01-12",2.0898,2.0986,2.081,2.0986,777140.0],["2012-01-13",2.0722,2.0898,2.059,2.059,1164286.0],["2012-01-17",2.081,2.0854,2.059,2.0722,678730.0],["2012-01-18",2.081,2.1162,2.0722,2.1118,1871947.0],["2012-01-19",2.1294,2.235,2.1206,2.235,3460738.0],["2012-01-20",2.2218,2.3098,2.2042,2.2746,2585302.0],["2012-01-23",2.2878,2.3054,2.2614,2.2878,1837777.0],["2012-01-24",2.2658,2.279,2.2262,2.2614,460726.0],["2012-01-25",2.2526,2.2658,2.2262,2.2658,1511795.0],["2012-01-26",2.257,2.2614,2.2218,2.2218,1538675.0],["2012-01-27",2.2306,2.2834,2.2218,2.2394,3247859.0],["2012-01-30",2.2438,2.3054,2.2438,2.2834,3158333.0],["2012-01-31",2.345,2.3758,2.3054,2.3186,1485598.0],["2012-02-01",2.301,2.3362,2.279,2.3142,3045344.0],["2012-02-02",2.1426,2.147,2.0414,2.0458,6251971.0],["2012-02-03",2.0898,2.0898,2.059,2.0766,2665032.0],["2012-02-06",2.1074,2.1778,2.0942,2.1382,1996553.0],["2012-02-07",2.235,2.257,2.169,2.1866,2315815.0],["2012-02-08",2.1998,2.2042,2.1646,2.1734,919515.0],["2012-02-09",2.1998,2.2042,2.1602,2.1778,1556671.0],["2012-02-10",2.1206,2.125,2.0766,2.1074,1079772.0],["2012-02-13",2.1558,2.1558,2.1118,2.1382,915756.0],["2012-02-14",2.1206,2.147,2.1162,2.125,717114.0],["2012-02-15",2.1514,2.1866,2.1426,2.1778,1200962.0],["2012-02-16",2.1778,2.2218,2.1602,2.213,1014166.0],["2012-02-17",2.1866,2.2174,2.1778,2.1954,1211213.0],["2012-02-21",2.1426,2.1822,2.1206,2.169,2097810.0],["2012-02-22",2.1294,2.169,2.1294,2.1558,1120434.0],["2012-02-23",2.125,2.1426,2.1118,2.1294,2012613.0],["2012-02-24",2.1294,2.1426,2.1118,2.1294,2458076.0],["2012-02-27",2.125,2.1426,2.103,2.1382,2623117.0],["2012-02-28",2.1514,2.1778,2.1382,2.1382,2367753.0],["2012-02-29",2.1558,2.1734,2.1382,2.147,1749960.0],["2012-03-01",2.125,2.1338,2.1074,2.1118,2022978.0],["2012-03-02",2.1206,2.1426,2.1162,2.1382,948104.0],["2012-03-05",2.1074,2.1074,2.0634,2.0678,555718.0],["2012-03-06",2.0238,2.0414,2.0106,2.0194,465965.0],["2012-03-07",2.059,2.0942,2.059,2.0898,838646.0],["2012-03-08",2.0942,2.1602,2.0942,2.1426,831584.0],["2012-03-09",2.1558,2.169,2.1294,2.1602,1136836.0],["2012-03-12",2.1426,2.147,2.1162,2.147,1449605.0],["2012-03-13",2.1426,2.1734,2.1426,2.1734,918262.0],["2012-03-14",2.1822,2.235,2.1778,2.2218,2665032.0],["2012-03-15",2.2086,2.2306,2.191,2.1998,1105627.0],["2012-03-16",2.1778,2.1822,2.1338,2.1338,3023703.0],["2012-03-19",2.1558,2.169,2.147,2.1558,523371.0],["2012-03-20",2.1162,2.1206,2.0898,2.1206,1538561.0],["2012-03-21",2.1294,2.1646,2.1162,2.1558,1172145.0],["2012-03-22",2.1382,2.1602,2.1338,2.1426,1197203.0],["2012-03-23",2.1514,2.169,2.1338,2.169,366758.0],["2012-03-26",2.1426,2.169,2.1382,2.1602,1213946.0],["2012-03-27",2.1822,2.2306,2.1822,2.213,877372.0],["2012-03-28",2.213,2.2438,2.1866,2.1954,486809.0],["2012-03-29",2.1558,2.2086,2.147,2.2086,1345729.0],["2012-03-30",2.235,2.2878,2.2174,2.257,2105897.0],["2012-04-02",2.2482,2.2966,2.2438,2.2658,2007146.0],["2012-04-03",2.2834,2.2922,2.2262,2.2394,1950993.0],["2012-04-04",2.2174,2.2218,2.1822,2.1954,1678203.0],["2012-04-05",2.1954,2.213,2.1822,2.1998,1423978.0],["2012-04-09",2.1602,2.1602,2.1294,2.1558,1635946.0],["2012-04-10",2.1558,2.1602,2.1074,2.1294,2988280.0],["2012-04-11",2.1646,2.1778,2.147,2.1778,1022253.0],["2012-04-12",2.147,2.1646,2.125,2.1514,1021227.0],["2012-04-13",2.2306,2.235,2.191,2.1954,1507694.0],["2012-04-16",2.2262,2.2262,2.1646,2.169,1820692.0],["2012-04-17",2.1602,2.191,2.1602,2.1822,796275.0],["2012-04-18",2.1646,2.2042,2.1646,2.1778,673377.0],["2012-04-19",2.213,2.213,2.1778,2.1778,438287.0],["2012-04-20",2.1558,2.1602,2.1338,2.1382,630437.0],["2012-04-23",2.1206,2.1382,2.0942,2.1382,1154263.0],["2012-04-24",2.1162,2.1162,2.0986,2.1118,467218.0],["2012-04-25",2.147,2.1734,2.1382,2.169,624058.0],["2012-04-26",2.1338,2.1954,2.125,2.1954,1159388.0],["2012-04-27",2.1734,2.1998,2.169,2.1998,434187.0],["2012-04-30",2.2174,2.2526,2.2174,2.2306,702649.0],["2012-05-01",2.2306,2.2702,2.2306,2.2482,864273.0],["2012-05-02",2.2614,2.2922,2.2526,2.2702,1720004.0],["2012-05-03",2.2702,2.279,2.235,2.2526,971453.0],["2012-05-04",2.2262,2.2262,2.1646,2.1734,806526.0],["2012-05-07",2.2042,2.2702,2.191,2.2702,1366800.0],["2012-05-08",2.2042,2.2174,2.1822,2.2042,655495.0],["2012-05-09",2.1602,2.1778,2.147,2.1646,564033.0],["2012-05-10",2.1778,2.1866,2.1558,2.1646,325071.0],["2012-05-11",2.1646,2.1998,2.1646,2.1866,356165.0],["2012-05-14",2.1294,2.1426,2.1118,2.1294,422341.0],["2012-05-15",2.1206,2.1382,2.1118,2.1162,487150.0],["2012-05-16",2.1118,2.1118,2.0678,2.0942,1706792.0],["2012-05-17",2.0898,2.0898,2.0546,2.0546,1131824.0],["2012-05-18",2.037,2.0634,2.0326,2.0414,2563092.0],["2012-05-21",2.0326,2.059,2.0238,2.0458,1131483.0],["2012-05-22",2.0854,2.1074,2.0678,2.0986,874183.0],["2012-05-23",2.0502,2.0634,2.0326,2.0502,584307.0],["2012-05-24",2.0062,2.0414,1.9974,2.037,982388.0],["2012-05-25",1.993,2.0194,1.993,1.993,547062.0],["2012-05-29",2.0854,2.0854,2.0546,2.0678,2795903.0],["2012-05-30",2.0546,2.0546,2.0194,2.0238,2480856.0],["2012-05-31",2.0678,2.0678,2.0194,2.037,3855173.0],["2012-06-01",2.0062,2.0062,1.9534,1.9578,2220139.0],["2012-06-04",1.9446,1.9446,1.8962,1.9226,1289006.0],["2012-06-05",1.9006,1.9314,1.8786,1.9314,2305564.0],["2012-06-06",1.9182,1.9622,1.9138,1.9622,1074077.0],["2012-06-07",1.9402,1.9402,1.905,1.9182,1112234.0],["2012-06-08",1.9094,1.9182,1.883,1.883,1383999.0],["2012-06-11",1.8654,1.8786,1.8434,1.8434,833862.0],["2012-06-12",1.8434,1.8874,1.8434,1.8786,908466.0],["2012-06-13",1.8654,1.8698,1.8434,1.8478,963138.0],["2012-06-14",1.8566,1.883,1.8522,1.883,590344.0],["2012-06-15",1.8742,1.9446,1.8742,1.9446,2103050.0],["2012-06-18",1.9226,1.9358,1.9094,1.9358,514828.0],["2012-06-19",1.9446,1.9578,1.9402,1.949,467673.0],["2012-06-20",1.9446,1.9578,1.9314,1.9578,1124763.0],["2012-06-21",1.9446,1.9446,1.8786,1.8786,1188660.0],["2012-06-22",1.8874,1.9182,1.8874,1.9094,609821.0],["2012-06-25",1.8654,1.8698,1.8346,1.8522,976237.0],["2012-06-26",1.817,1.8258,1.7775,1.7775,2845222.0],["2012-06-27",1.7687,1.7731,1.7511,1.7599,2919713.0],["2012-06-28",1.7555,1.7599,1.7291,1.7423,3862919.0],["2012-06-29",1.7951,1.7951,1.7599,1.7907,4402577.0],["2012-07-02",1.8126,1.8478,1.8082,1.8478,498654.0],["2012-07-03",1.8434,1.8566,1.8346,1.8478,260831.0],["2012-07-05",1.8478,1.8478,1.8214,1.8214,656634.0],["2012-07-06",1.839,1.8434,1.8038,1.8126,916553.0],["2012-07-09",1.8126,1.8126,1.7819,1.7907,2059426.0],["2012-07-10",1.7555,1.7599,1.7247,1.7379,865754.0],["2012-07-11",1.7423,1.7511,1.7291,1.7291,1543345.0],["2012-07-12",1.7291,1.7379,1.6983,1.7247,2169681.0],["2012-07-13",1.7027,1.7291,1.6983,1.7115,615288.0],["2012-07-16",1.7071,1.7247,1.6939,1.7115,797072.0],["2012-07-17",1.7159,1.7467,1.7159,1.7467,479747.0],["2012-07-18",1.7291,1.7687,1.7203,1.7687,843999.0],["2012-07-19",1.7555,1.7731,1.7467,1.7555,559021.0],["2012-07-20",1.7423,1.7467,1.7203,1.7335,247163.0],["2012-07-23",1.6191,1.6411,1.5927,1.6323,440451.0],["2012-07-24",1.5883,1.6015,1.5751,1.6015,2196903.0],["2012-07-25",1.6015,1.6367,1.6015,1.6103,457081.0],["2012-07-26",1.6455,1.6499,1.5751,1.5971,5886580.0],["2012-07-27",1.6367,1.6675,1.6059,1.6675,2494524.0],["2012-07-30",1.6543,1.6851,1.6367,1.6851,1991200.0],["2012-07-31",1.6763,1.6939,1.6587,1.6763,932385.0],["2012-08-01",1.6895,1.6939,1.6587,1.6807,838076.0],["2012-08-02",1.6675,1.7071,1.6499,1.6939,766775.0],["2012-08-03",1.7115,1.7423,1.7027,1.7423,1676152.0],["2012-08-06",1.7555,1.7599,1.7379,1.7467,1295043.0],["2012-08-07",1.7643,1.7819,1.7555,1.7599,1010863.0],["2012-08-08",1.8038,1.8258,1.7994,1.817,551846.0],["2012-08-09",1.8214,1.8434,1.8038,1.817,766319.0],["2012-08-10",1.8214,1.8302,1.8126,1.8258,493415.0],["2012-08-13",1.8082,1.8082,1.7907,1.8082,196022.0],["2012-08-14",1.8258,1.839,1.817,1.8258,368580.0],["2012-08-15",1.8302,1.8434,1.8214,1.8346,278486.0],["2012-08-16",1.8654,1.8698,1.817,1.8654,1462248.0],["2012-08-17",1.861,1.8742,1.8566,1.8742,839899.0],["2012-08-20",1.9179,1.923,1.8665,1.887,862200.0],["2012-08-21",1.9127,1.9333,1.9025,1.923,1057500.0],["2012-08-22",1.887,1.9076,1.8768,1.8922,726200.0],["2012-08-23",1.8768,1.8922,1.8665,1.8768,356900.0],["2012-08-24",1.8665,1.8819,1.8613,1.8665,1068300.0],["2012-08-27",1.887,1.8973,1.8665,1.8922,826500.0],["2012-08-28",1.8819,1.8819,1.851,1.8768,975500.0],["2012-08-29",1.8716,1.887,1.8562,1.8819,488000.0],["2012-08-30",1.8716,1.887,1.8665,1.887,485700.0],["2012-08-31",1.8922,1.9025,1.8819,1.9025,309000.0],["2012-09-04",1.9487,1.9796,1.9436,1.9487,1478300.0],["2012-09-05",1.9179,1.9179,1.887,1.8922,455800.0],["2012-09-06",1.9127,1.9744,1.9127,1.9693,919300.0],["2012-09-07",1.9385,1.9899,1.9333,1.9744,1743300.0],["2012-09-10",1.9693,1.9899,1.959,1.9847,797300.0],["2012-09-11",1.9899,2.0002,1.9796,2.0002,433000.0],["2012-09-12",2.0104,2.0104,1.9899,1.9899,309300.0],["2012-09-13",1.9796,1.995,1.959,1.9744,565800.0],["2012-09-14",2.0207,2.031,1.9744,1.995,1488300.0],["2012-09-17",1.995,2.0104,1.9693,1.9847,1413100.0],["2012-09-18",1.9744,1.9796,1.959,1.9796,230000.0],["2012-09-19",1.995,2.0053,1.9847,1.9847,611800.0],["2012-09-20",1.9796,1.995,1.9693,1.9796,847600.0],["2012-09-21",2.0002,2.0104,1.9796,1.9796,2557300.0],["2012-09-24",1.9642,1.9847,1.9436,1.9847,1162900.0],["2012-09-25",1.9847,1.9899,1.959,1.9642,901000.0],["2012-09-26",1.9539,1.9539,1.9179,1.9282,1040700.0],["2012-09-27",1.9282,1.9539,1.9282,1.9436,277900.0],["2012-09-28",1.9385,1.9487,1.9179,1.9179,591500.0],["2012-10-01",1.9282,1.9744,1.9282,1.9693,923900.0],["2012-10-02",1.9847,2.0259,1.9847,2.0053,877200.0],["2012-10-03",1.9899,2.0002,1.9847,1.9847,223800.0],["2012-10-04",1.9693,1.9744,1.9333,1.9642,616300.0],["2012-10-05",1.9642,1.9642,1.9385,1.9385,190200.0],["2012-10-08",1.9436,1.9693,1.9436,1.959,575600.0],["2012-10-09",1.9539,1.959,1.923,1.923,1115800.0],["2012-10-10",1.9127,1.9333,1.8973,1.9127,1707100.0],["2012-10-11",1.9282,1.9385,1.9076,1.9282,1437200.0],["2012-10-12",1.9025,1.9127,1.8716,1.8819,502200.0],["2012-10-15",1.8716,1.9127,1.8613,1.9076,950500.0],["2012-10-16",1.9127,1.9436,1.9076,1.9333,773900.0],["2012-10-17",1.9127,1.9333,1.9076,1.9179,693900.0],["2012-10-18",1.9025,1.9385,1.9025,1.9179,981000.0],["2012-10-19",1.851,1.8665,1.8305,1.8305,1098400.0],["2012-10-22",1.8408,1.8562,1.8305,1.8459,446400.0],["2012-10-23",1.8048,1.8613,1.8048,1.851,1420600.0],["2012-10-24",1.851,1.8613,1.8459,1.851,698600.0],["2012-10-25",1.8305,1.8356,1.8151,1.8202,503500.0],["2012-10-26",1.7893,1.8716,1.7688,1.8202,1575500.0],["2012-10-31",1.923,1.9539,1.9179,1.9539,1074000.0],["2012-11-01",1.9436,1.9539,1.8973,1.9282,792300.0],["2012-11-02",1.9487,1.9487,1.9076,1.9076,602900.0],["2012-11-05",1.9076,1.923,1.9076,1.9179,465400.0],["2012-11-06",1.9385,1.959,1.9333,1.9487,1308600.0],["2012-11-07",1.9282,1.9333,1.8922,1.9076,302500.0],["2012-11-08",1.9333,1.9693,1.9282,1.959,1202700.0],["2012-11-09",1.9642,2.0104,1.9642,2.0053,999300.0],["2012-11-12",2.0156,2.0413,2.0002,2.031,1165800.0],["2012-11-13",1.9539,1.9693,1.9282,1.9333,413900.0],["2012-11-14",1.9436,1.9642,1.9282,1.9282,949400.0],["2012-11-15",1.9487,1.9487,1.9127,1.9179,652900.0],["2012-11-16",1.9487,1.9539,1.9127,1.9179,776600.0],["2012-11-19",1.9693,2.0156,1.9642,2.0104,1522900.0],["2012-11-20",1.9899,2.0104,1.9796,1.995,1951900.0],["2012-11-21",1.9744,1.9796,1.959,1.9693,168600.0],["2012-11-23",2.0361,2.067,2.0361,2.0619,453000.0],["2012-11-26",2.067,2.0927,2.0516,2.0721,690900.0],["2012-11-27",2.067,2.0824,2.0464,2.0567,526500.0],["2012-11-28",2.0413,2.0567,2.0104,2.0516,273300.0],["2012-11-29",2.0516,2.067,2.0259,2.0464,1235400.0],["2012-11-30",2.1081,2.1236,2.0978,2.1236,927800.0],["2012-12-03",2.1236,2.1338,2.0978,2.1081,888500.0],["2012-12-04",2.1081,2.1184,2.0927,2.1184,391000.0],["2012-12-05",2.139,2.1595,2.139,2.1493,439400.0],["2012-12-06",2.1493,2.1595,2.1441,2.1493,153000.0],["2012-12-07",2.1441,2.175,2.139,2.1647,412100.0],["2012-12-10",2.1595,2.2007,2.1595,2.2007,273700.0],["2012-12-11",2.1698,2.1698,2.1493,2.1595,388300.0],["2012-12-12",2.1801,2.2007,2.1801,2.2007,293300.0],["2012-12-13",2.1853,2.1904,2.1544,2.1595,624900.0],["2012-12-14",2.175,2.2161,2.1647,2.2007,702000.0],["2012-12-17",2.1904,2.1904,2.1698,2.1853,817300.0],["2012-12-18",2.1441,2.1698,2.1287,2.1647,992300.0],["2012-12-19",2.1595,2.1698,2.1236,2.1287,1427200.0],["2012-12-20",2.139,2.139,2.1081,2.1133,1025100.0],["2012-12-21",2.0773,2.1287,2.0619,2.1081,766700.0],["2012-12-24",2.1133,2.1133,2.0978,2.103,74000.0],["2012-12-26",2.1338,2.1441,2.1236,2.1287,165500.0],["2012-12-27",2.1441,2.1493,2.1133,2.139,380000.0],["2012-12-28",2.1647,2.2058,2.1647,2.1801,282500.0],["2012-12-31",2.175,2.211,2.1595,2.2007,264400.0],["2013-01-02",2.2778,2.3395,2.2778,2.3395,383700.0],["2013-01-03",2.3549,2.3909,2.3549,2.3806,885700.0],["2013-01-04",2.2932,2.3344,2.2881,2.3344,1687700.0],["2013-01-07",2.2624,2.283,2.2572,2.2624,592900.0],["2013-01-08",2.2418,2.2418,2.1853,2.1904,927300.0],["2013-01-09",2.1904,2.2161,2.1801,2.2058,353600.0],["2013-01-10",2.2727,2.2984,2.2572,2.2932,534300.0],["2013-01-11",2.247,2.2521,2.2213,2.2521,250500.0],["2013-01-14",2.2367,2.247,2.2213,2.2213,294000.0],["2013-01-15",2.175,2.2007,2.1698,2.2007,659500.0],["2013-01-16",2.1698,2.1853,2.1647,2.175,361100.0],["2013-01-17",2.1647,2.2007,2.1595,2.1853,325900.0],["2013-01-18",2.1853,2.2058,2.1853,2.2058,311800.0],["2013-01-22",2.1647,2.1647,2.1338,2.139,685400.0],["2013-01-23",2.1338,2.1493,2.1287,2.1441,817100.0],["2013-01-24",2.139,2.1647,2.139,2.1595,914100.0],["2013-01-25",2.1595,2.1698,2.139,2.1698,1668800.0],["2013-01-28",2.1801,2.1853,2.1595,2.1595,742300.0],["2013-01-29",2.1853,2.1955,2.1801,2.1853,516300.0],["2013-01-30",2.1647,2.1698,2.1184,2.139,929800.0],["2013-01-31",2.1133,2.1133,2.0516,2.0516,1769500.0],["2013-02-01",2.0721,2.0978,2.067,2.0978,548100.0],["2013-02-04",2.1081,2.1133,2.0773,2.0876,777200.0],["2013-02-05",2.067,2.067,2.0361,2.0516,1138200.0],["2013-02-06",2.0516,2.0721,2.0516,2.0721,306500.0],["2013-02-07",2.0619,2.067,2.0104,2.031,626900.0],["2013-02-08",2.031,2.0567,2.0207,2.0464,292400.0],["2013-02-11",2.0413,2.0413,2.0156,2.0207,258800.0],["2013-02-12",2.031,2.0361,2.0002,2.0156,1255700.0],["2013-02-13",2.0259,2.031,2.0156,2.0259,1137300.0],["2013-02-14",2.0207,2.031,2.0104,2.031,676000.0],["2013-02-15",2.0156,2.0361,2.0156,2.0259,760400.0],["2013-02-19",2.0464,2.0721,2.0413,2.0721,1676700.0],["2013-02-20",2.1544,2.1595,2.1133,2.1287,1013200.0],["2013-02-21",2.1133,2.1133,2.0824,2.1081,1200700.0],["2013-02-22",2.1184,2.139,2.1081,2.1287,958400.0],["2013-02-25",2.1133,2.1236,2.0619,2.067,484500.0],["2013-02-26",2.0978,2.0978,2.0516,2.0619,463300.0],["2013-02-27",2.0824,2.1081,2.0824,2.103,412800.0],["2013-02-28",2.1081,2.1287,2.1081,2.1236,520100.0],["2013-03-01",2.1338,2.1647,2.1287,2.1647,723300.0],["2013-03-04",2.1441,2.1441,2.1236,2.1287,679800.0],["2013-03-05",2.1544,2.175,2.1544,2.1698,448800.0],["2013-03-06",2.1955,2.2007,2.1853,2.2007,480200.0],["2013-03-07",2.1904,2.1955,2.1647,2.175,1576600.0],["2013-03-08",2.1801,2.2161,2.1801,2.211,265900.0],["2013-03-11",2.2058,2.2213,2.1904,2.2058,394200.0],["2013-03-12",2.1595,2.1595,2.1236,2.1338,437600.0],["2013-03-13",2.1441,2.1441,2.1287,2.1287,277100.0],["2013-03-14",2.1081,2.1184,2.0927,2.1081,1270000.0],["2013-03-15",2.1081,2.1081,2.0516,2.0516,1465700.0],["2013-03-18",2.0619,2.0721,2.0516,2.0516,432700.0],["2013-03-19",2.0516,2.0619,2.031,2.031,404900.0],["2013-03-20",2.0413,2.0464,2.031,2.0361,884600.0],["2013-03-21",2.0361,2.0413,2.0259,2.0259,207700.0],["2013-03-22",2.0361,2.067,2.0361,2.0413,400400.0],["2013-03-25",2.0567,2.0773,2.0104,2.0259,1304400.0],["2013-03-26",2.031,2.0619,2.031,2.0464,804400.0],["2013-03-27",2.0413,2.103,2.0361,2.103,1746100.0],["2013-03-28",2.067,2.1338,2.0567,2.1133,1607600.0],["2013-04-01",2.0824,2.1236,2.0721,2.0876,576700.0],["2013-04-02",2.103,2.1236,2.0927,2.103,532100.0],["2013-04-03",2.0824,2.0876,2.0361,2.0464,420300.0],["2013-04-04",2.0361,2.103,2.0207,2.0927,683800.0],["2013-04-05",2.0156,2.067,2.0156,2.0619,220200.0],["2013-04-08",2.0361,2.0361,2.0104,2.0156,1317300.0],["2013-04-09",2.0207,2.0619,2.0207,2.0619,556100.0],["2013-04-10",2.0413,2.0824,2.031,2.0721,308400.0],["2013-04-11",2.0619,2.0927,2.0567,2.0927,521900.0],["2013-04-12",2.0824,2.0876,2.0619,2.0773,186400.0],["2013-04-15",2.1081,2.1236,2.0773,2.0773,509200.0],["2013-04-16",2.103,2.1236,2.0978,2.103,607200.0],["2013-04-17",2.1133,2.1338,2.0876,2.0927,1143600.0],["2013-04-18",2.1184,2.1493,2.1184,2.1236,833400.0],["2013-04-19",2.2007,2.2213,2.1801,2.2007,817000.0],["2013-04-22",2.211,2.211,2.1853,2.211,334400.0],["2013-04-23",2.1955,2.2161,2.1955,2.211,260800.0],["2013-04-24",2.2213,2.2418,2.2213,2.2315,109600.0],["2013-04-25",2.2418,2.2675,2.2367,2.2572,282400.0],["2013-04-26",2.2367,2.2521,2.2161,2.2367,262600.0],["2013-04-29",2.2058,2.2315,2.1853,2.2264,215200.0],["2013-04-30",2.2007,2.3035,2.1853,2.3035,888100.0],["2013-05-01",2.283,2.283,2.2418,2.247,939200.0],["2013-05-02",2.2624,2.2727,2.0773,2.2624,561500.0],["2013-05-03",2.2572,2.2932,2.2521,2.2727,470000.0],["2013-05-06",2.2778,2.2778,2.247,2.2572,324300.0],["2013-05-07",2.247,2.2521,2.2264,2.247,225900.0],["2013-05-08",2.2572,2.283,2.2367,2.283,457700.0],["2013-05-09",2.247,2.2727,2.2418,2.2727,613900.0],["2013-05-10",2.2367,2.2624,2.211,2.2624,1190600.0],["2013-05-13",2.1904,2.2007,2.1698,2.175,780000.0],["2013-05-14",2.1544,2.175,2.1287,2.1441,804900.0],["2013-05-15",2.1801,2.1801,2.1595,2.1595,927200.0],["2013-05-16",2.1698,2.1698,2.1493,2.1595,367500.0],["2013-05-17",2.1904,2.211,2.1801,2.1853,1739000.0],["2013-05-20",2.1853,2.2007,2.175,2.2007,2029600.0],["2013-05-21",2.2161,2.2315,2.2007,2.2315,420000.0],["2013-05-22",2.2264,2.2367,2.1853,2.1904,359600.0],["2013-05-23",2.1853,2.1853,2.1647,2.1801,408000.0],["2013-05-24",2.175,2.1801,2.1595,2.175,646700.0],["2013-05-28",2.175,2.1853,2.1698,2.1853,604700.0],["2013-05-29",2.1698,2.1853,2.1698,2.1853,640500.0],["2013-05-30",2.175,2.2058,2.175,2.1904,576700.0],["2013-05-31",2.1904,2.1955,2.1595,2.1595,1114100.0],["2013-06-03",2.1647,2.1853,2.1595,2.1853,238300.0],["2013-06-04",2.1595,2.1801,2.1441,2.175,799800.0],["2013-06-05",2.1595,2.1595,2.0978,2.1133,876500.0],["2013-06-06",2.0773,2.0824,2.0567,2.0824,1135600.0],["2013-06-07",2.0721,2.1133,2.0721,2.1133,1083500.0],["2013-06-10",2.1133,2.139,2.0978,2.139,854200.0],["2013-06-11",2.1236,2.1441,2.103,2.1236,478400.0],["2013-06-12",2.139,2.1441,2.0773,2.0927,484500.0],["2013-06-13",2.0824,2.0876,2.0516,2.0824,334200.0],["2013-06-14",2.0567,2.0619,2.0413,2.0413,201900.0],["2013-06-17",2.1133,2.1184,2.0978,2.1081,581300.0],["2013-06-18",2.139,2.1441,2.1236,2.1441,609200.0],["2013-06-19",2.1338,2.1441,2.1133,2.1184,506500.0],["2013-06-20",2.0721,2.0824,2.0259,2.0259,348900.0],["2013-06-21",2.0516,2.0516,2.0156,2.031,1248500.0],["2013-06-24",2.031,2.0413,1.9899,2.0104,937100.0],["2013-06-25",2.0516,2.0619,2.0361,2.0619,286700.0],["2013-06-26",2.067,2.0773,2.0567,2.0773,741600.0],["2013-06-27",2.103,2.1133,2.0773,2.0927,1109400.0],["2013-06-28",2.103,2.1081,2.0824,2.0876,956800.0],["2013-07-01",2.1338,2.1441,2.1133,2.1236,2192800.0],["2013-07-02",2.1441,2.1544,2.1236,2.1236,817900.0],["2013-07-03",2.1133,2.1441,2.1133,2.1287,1396800.0],["2013-07-05",2.1441,2.1544,2.103,2.1184,1979400.0],["2013-07-08",2.1081,2.1184,2.0567,2.0567,730300.0],["2013-07-09",2.1236,2.1698,2.1236,2.1698,1030700.0],["2013-07-10",2.1544,2.1595,2.1441,2.1544,1483000.0],["2013-07-11",2.1853,2.211,2.1801,2.211,512400.0],["2013-07-12",2.1236,2.175,2.1236,2.1544,911700.0],["2013-07-15",2.1698,2.1853,2.1595,2.1853,223500.0],["2013-07-16",2.1595,2.1647,2.139,2.1544,118200.0],["2013-07-17",2.1441,2.1595,2.1338,2.1544,422400.0],["2013-07-18",2.1236,2.1236,2.0927,2.0978,315000.0],["2013-07-19",2.067,2.067,2.0413,2.0567,292000.0],["2013-07-22",2.1133,2.1133,2.0516,2.0824,1777100.0],["2013-07-23",2.1287,2.1287,2.1081,2.1184,914300.0],["2013-07-24",2.1287,2.1287,2.0876,2.0876,536500.0],["2013-07-25",2.0773,2.0978,2.0619,2.0978,1337100.0],["2013-07-26",2.1924,2.2032,2.1602,2.187,534200.0],["2013-07-29",2.1817,2.2085,2.1656,2.2032,687400.0],["2013-07-30",2.2627,2.2683,2.2402,2.2402,387300.0],["2013-07-31",2.2571,2.2683,2.2515,2.2515,364100.0],["2013-08-01",2.2571,2.3076,2.2571,2.2851,520900.0],["2013-08-02",2.2851,2.3244,2.2795,2.3188,563800.0],["2013-08-05",2.3132,2.3132,2.2851,2.302,261000.0],["2013-08-06",2.2851,2.2851,2.2515,2.2571,280700.0],["2013-08-07",2.2458,2.2627,2.2234,2.2627,425100.0],["2013-08-08",2.2683,2.302,2.2515,2.302,674200.0],["2013-08-09",2.2683,2.2908,2.2683,2.2795,445700.0],["2013-08-12",2.2683,2.2683,2.2402,2.2571,353800.0],["2013-08-13",2.2964,2.3132,2.2851,2.2908,110700.0],["2013-08-14",2.2908,2.302,2.2795,2.2964,201000.0],["2013-08-15",2.2795,2.2795,2.2515,2.2795,470400.0],["2013-08-16",2.2908,2.302,2.2795,2.2964,325500.0],["2013-08-19",2.2851,2.2851,2.2683,2.2851,690900.0],["2013-08-20",2.2739,2.2795,2.2627,2.2627,731500.0],["2013-08-21",2.2627,2.2683,2.2458,2.2515,278500.0],["2013-08-22",2.2908,2.302,2.2795,2.302,576500.0],["2013-08-23",2.2964,2.302,2.2739,2.2851,398300.0],["2013-08-26",2.2908,2.2908,2.2627,2.2683,143400.0],["2013-08-27",2.2795,2.2851,2.2515,2.2571,609500.0],["2013-08-28",2.2964,2.3244,2.2851,2.3132,495000.0],["2013-08-29",2.3301,2.3469,2.3301,2.3469,514400.0],["2013-08-30",2.4143,2.4255,2.3918,2.3974,641700.0],["2013-09-03",2.448,2.4929,2.448,2.4704,517700.0],["2013-09-04",2.4873,2.5322,2.4817,2.5322,900500.0],["2013-09-05",2.5715,2.5939,2.5603,2.5771,478200.0],["2013-09-06",2.5883,2.5939,2.5715,2.5771,406800.0],["2013-09-09",2.5939,2.6389,2.5883,2.6276,346800.0],["2013-09-10",2.6557,2.6613,2.6052,2.622,592700.0],["2013-09-11",2.6052,2.6445,2.6052,2.6445,349300.0],["2013-09-12",2.5939,2.622,2.5771,2.5827,402100.0],["2013-09-13",2.5546,2.5659,2.4985,2.5378,1726700.0],["2013-09-16",2.5603,2.5771,2.549,2.5659,829400.0],["2013-09-17",2.5771,2.5827,2.5659,2.5771,208700.0],["2013-09-18",2.5266,2.6108,2.5097,2.6108,356400.0],["2013-09-19",2.6052,2.6389,2.5939,2.6332,815900.0],["2013-09-20",2.6052,2.622,2.5827,2.5827,1677900.0],["2013-09-23",2.5939,2.5939,2.5603,2.5715,1007400.0],["2013-09-24",2.622,2.6445,2.5996,2.6276,412400.0],["2013-09-25",2.6613,2.6669,2.6332,2.6332,564600.0],["2013-09-26",2.6332,2.6445,2.6164,2.622,780800.0],["2013-09-27",2.6389,2.6389,2.6108,2.6276,788600.0],["2013-09-30",2.6501,2.6894,2.6389,2.6838,1477600.0],["2013-10-01",2.6445,2.6894,2.6445,2.6838,533600.0],["2013-10-02",2.6838,2.695,2.6726,2.6838,483700.0],["2013-10-03",2.7568,2.7792,2.7399,2.7624,581400.0],["2013-10-04",2.7624,2.768,2.7512,2.7568,678900.0],["2013-10-07",2.695,2.7006,2.6782,2.6838,378500.0],["2013-10-08",2.7231,2.7343,2.7006,2.7062,409900.0],["2013-10-09",2.7512,2.7512,2.7175,2.7399,807000.0],["2013-10-10",2.7512,2.7961,2.7399,2.7961,726800.0],["2013-10-11",2.8017,2.8241,2.7961,2.8185,251500.0],["2013-10-14",2.7568,2.8129,2.7455,2.7848,751800.0],["2013-10-15",2.8017,2.8073,2.7848,2.7848,150700.0],["2013-10-16",2.7792,2.8185,2.768,2.8185,366100.0],["2013-10-17",2.8185,2.8354,2.8129,2.8354,309400.0],["2013-10-18",2.8298,2.8298,2.7961,2.8073,368800.0],["2013-10-21",2.8073,2.8129,2.7848,2.7905,393000.0],["2013-10-22",2.7961,2.8073,2.768,2.7792,893000.0],["2013-10-23",2.7399,2.7455,2.7062,2.7119,577400.0],["2013-10-24",2.7455,2.7455,2.7231,2.7399,244900.0],["2013-10-25",2.8017,2.8017,2.7792,2.7792,267100.0],["2013-10-28",2.768,2.7961,2.7512,2.7961,389000.0],["2013-10-29",2.7848,2.8017,2.7792,2.8017,252600.0],["2013-10-30",2.8129,2.8241,2.7624,2.8073,540600.0],["2013-10-31",2.7512,2.7792,2.7399,2.768,395900.0],["2013-11-01",2.7343,2.7455,2.7119,2.7343,461100.0],["2013-11-04",2.7175,2.7287,2.7062,2.7287,455300.0],["2013-11-05",2.7006,2.7119,2.6894,2.7006,663000.0],["2013-11-06",2.7287,2.7512,2.7231,2.7512,780800.0],["2013-11-07",2.7512,2.7512,2.7175,2.7343,1189900.0],["2013-11-08",2.768,2.7905,2.7455,2.7905,1027300.0],["2013-11-11",2.7848,2.7905,2.7736,2.7736,220300.0],["2013-11-12",2.7905,2.8073,2.7848,2.8073,464900.0],["2013-11-13",2.8017,2.8241,2.7961,2.8129,572500.0],["2013-11-14",2.768,2.8129,2.768,2.8129,778300.0],["2013-11-15",2.8634,2.9589,2.8634,2.9421,2152700.0],["2013-11-18",2.9645,3.0207,2.9645,3.0038,4089200.0],["2013-11-19",2.9645,2.9701,2.8971,2.914,1472300.0],["2013-11-20",2.8634,2.8691,2.8354,2.8522,508900.0],["2013-11-21",2.7905,2.7905,2.7624,2.7736,746200.0],["2013-11-22",2.7624,2.768,2.7568,2.768,206600.0],["2013-11-25",2.7792,2.7792,2.7624,2.768,667500.0],["2013-11-26",2.7624,2.7792,2.7512,2.7736,324400.0],["2013-11-27",2.8073,2.8185,2.8017,2.8129,268200.0],["2013-11-29",2.8241,2.8466,2.8241,2.8298,154300.0],["2013-12-02",2.8466,2.8691,2.8185,2.8298,1000400.0],["2013-12-03",2.8241,2.8466,2.8017,2.8129,577000.0],["2013-12-04",2.7961,2.7961,2.7624,2.7848,285800.0],["2013-12-05",2.7905,2.7905,2.7624,2.7736,317900.0],["2013-12-06",2.7961,2.8298,2.7792,2.8241,813200.0],["2013-12-09",2.8298,2.841,2.8017,2.8298,564300.0],["2013-12-10",2.8298,2.8522,2.7848,2.8466,2004400.0],["2013-12-11",2.7287,2.7568,2.6894,2.7006,2479900.0],["2013-12-12",2.6501,2.6557,2.5883,2.6276,1517400.0],["2013-12-13",2.6445,2.6501,2.6276,2.6445,568300.0],["2013-12-16",2.5715,2.5715,2.5153,2.5715,3772600.0],["2013-12-17",2.622,2.7062,2.5939,2.6894,2179500.0],["2013-12-18",2.6276,2.6669,2.622,2.6501,2065400.0],["2013-12-19",2.6389,2.6501,2.5883,2.6332,2026000.0],["2013-12-20",2.5771,2.6276,2.549,2.5715,2818300.0],["2013-12-23",2.622,2.6838,2.6108,2.6726,765600.0],["2013-12-24",2.6501,2.6501,2.6108,2.6389,477100.0],["2013-12-26",2.6669,2.6669,2.6276,2.6332,1016500.0],["2013-12-27",2.6276,2.6557,2.6276,2.6557,730200.0],["2013-12-30",2.6669,2.6782,2.6501,2.6613,1229700.0],["2013-12-31",2.6838,2.7006,2.6557,2.695,1873400.0],["2014-01-02",2.6669,2.6894,2.5996,2.5996,892200.0],["2014-01-03",2.5827,2.5883,2.5546,2.5715,549400.0],["2014-01-06",2.549,2.5546,2.5153,2.5266,688300.0],["2014-01-07",2.5378,2.5827,2.5266,2.5603,1298600.0],["2014-01-08",2.6276,2.6669,2.6164,2.6445,1268200.0],["2014-01-09",2.6332,2.6332,2.5827,2.6108,1677100.0],["2014-01-10",2.6108,2.6389,2.6108,2.6332,1010600.0],["2014-01-13",2.6332,2.6389,2.5883,2.5939,1065500.0],["2014-01-14",2.6276,2.6613,2.5996,2.6613,1181700.0],["2014-01-15",2.7119,2.768,2.7119,2.7568,857900.0],["2014-01-16",2.7231,2.7343,2.695,2.695,595100.0],["2014-01-17",2.6838,2.695,2.6669,2.6838,359600.0],["2014-01-21",2.6726,2.6726,2.6501,2.6669,335500.0],["2014-01-22",2.6838,2.7006,2.6726,2.6782,665600.0],["2014-01-23",2.6669,2.6669,2.6108,2.6164,553500.0],["2014-01-24",2.622,2.6389,2.5827,2.5939,740800.0],["2014-01-27",2.5827,2.5827,2.5434,2.5603,306400.0],["2014-01-28",2.5603,2.5827,2.549,2.549,336300.0],["2014-01-29",2.5266,2.5659,2.521,2.5266,567400.0],["2014-01-30",2.549,2.5659,2.5266,2.5322,395900.0],["2014-01-31",2.5041,2.549,2.4985,2.5378,357700.0],["2014-02-03",2.5097,2.5378,2.4985,2.4985,654900.0],["2014-02-04",2.5097,2.5434,2.5097,2.5322,409600.0],["2014-02-05",2.5266,2.5266,2.4929,2.5097,680800.0],["2014-02-06",2.5041,2.5434,2.5041,2.5434,436000.0],["2014-02-07",2.6501,2.6501,2.6052,2.6332,905100.0],["2014-02-10",2.6613,2.7062,2.6613,2.6894,655200.0],["2014-02-11",2.7231,2.7624,2.7119,2.7568,540000.0],["2014-02-12",2.7455,2.7455,2.7175,2.7287,485300.0],["2014-02-13",2.7399,2.7455,2.7231,2.7343,175100.0],["2014-02-14",2.7512,2.7512,2.7343,2.7399,255200.0],["2014-02-18",2.7848,2.7905,2.7624,2.7792,468000.0],["2014-02-19",2.7736,2.7961,2.768,2.7792,575900.0],["2014-02-20",2.7343,2.7568,2.7231,2.7568,277000.0],["2014-02-21",2.7792,2.7961,2.7736,2.7848,304800.0],["2014-02-24",2.7961,2.8073,2.7848,2.7905,274200.0],["2014-02-25",2.7512,2.768,2.7231,2.7624,507700.0],["2014-02-26",2.7905,2.8241,2.7792,2.8241,523600.0],["2014-02-27",2.8073,2.8129,2.7905,2.8129,323900.0],["2014-02-28",2.8185,2.8185,2.7792,2.7905,577600.0],["2014-03-03",2.7961,2.7961,2.7624,2.7848,342300.0],["2014-03-04",2.7792,2.8129,2.768,2.8129,749600.0],["2014-03-05",2.8017,2.8466,2.7961,2.841,712500.0],["2014-03-06",2.8522,2.8803,2.8354,2.8691,1051900.0],["2014-03-07",3.0207,3.0207,2.9364,2.9645,940400.0],["2014-03-10",2.9477,2.9589,2.9252,2.9477,293200.0],["2014-03-11",2.9645,2.9814,2.9252,2.9252,511700.0],["2014-03-12",2.9533,2.9757,2.9308,2.9701,629100.0],["2014-03-13",3.0094,3.015,2.9589,2.9589,968600.0],["2014-03-14",3.0038,3.0094,2.9757,2.9757,551100.0],["2014-03-17",2.987,2.9926,2.9477,2.9645,719200.0],["2014-03-18",2.9364,3.0319,2.9308,3.0038,1162500.0],["2014-03-19",2.987,2.987,2.9084,2.9252,970800.0],["2014-03-20",2.8859,2.9252,2.8803,2.914,1094500.0],["2014-03-21",2.8803,2.8915,2.8073,2.8747,2185400.0],["2014-03-24",2.8859,2.8915,2.8578,2.8691,730000.0],["2014-03-25",2.9533,2.9757,2.914,2.9196,853500.0],["2014-03-26",2.9533,2.9814,2.9421,2.9477,915600.0],["2014-03-27",3.0263,3.0543,3.0038,3.0263,845900.0],["2014-03-28",3.0263,3.06,3.015,3.0487,689700.0],["2014-03-31",3.1498,3.1666,3.0431,3.1161,2912300.0],["2014-04-01",3.1329,3.2003,3.1217,3.1666,968100.0],["2014-04-02",3.0993,3.1161,3.088,3.1161,888800.0],["2014-04-03",3.0824,3.1779,3.0712,3.1161,777500.0],["2014-04-04",3.1386,3.1554,3.0487,3.0487,749000.0],["2014-04-07",3.0712,3.0993,3.06,3.0712,662300.0],["2014-04-08",3.0768,3.1779,3.06,3.1554,1105700.0],["2014-04-09",3.1554,3.1723,3.1329,3.1666,258700.0],["2014-04-10",3.1891,3.1891,3.1217,3.1329,376600.0],["2014-04-11",3.0824,3.1049,3.0712,3.0936,406300.0],["2014-04-14",3.1273,3.1498,3.1161,3.1217,313400.0],["2014-04-15",3.1386,3.1666,3.1217,3.161,485000.0],["2014-04-16",3.1666,3.1779,3.1442,3.1779,376500.0],["2014-04-17",3.1835,3.2396,3.1779,3.2284,378400.0],["2014-04-21",3.2284,3.234,3.1891,3.2003,342000.0],["2014-04-22",3.2059,3.2116,3.1723,3.2059,452100.0],["2014-04-23",3.2284,3.2452,3.2003,3.2452,492000.0],["2014-04-24",3.2677,3.2789,3.2284,3.2733,359100.0],["2014-04-25",3.2733,3.2958,3.2621,3.2733,637100.0],["2014-04-28",3.307,3.307,3.2396,3.2677,381000.0],["2014-04-29",3.2565,3.2845,3.2452,3.2565,590000.0],["2014-04-30",3.2902,3.3238,3.2902,3.3182,337000.0],["2014-05-01",3.3238,3.3295,3.2958,3.3014,247200.0],["2014-05-02",3.307,3.3295,3.3014,3.3238,911600.0],["2014-05-05",3.307,3.3126,3.2452,3.2621,470700.0],["2014-05-06",3.307,3.3126,3.2902,3.2958,234400.0],["2014-05-07",3.2621,3.2789,3.2509,3.2733,218700.0],["2014-05-08",3.2621,3.2958,3.2621,3.2902,259500.0],["2014-05-09",3.2845,3.2845,3.2452,3.2621,521500.0],["2014-05-12",3.2565,3.2958,3.2565,3.2845,310300.0],["2014-05-13",3.3238,3.3238,3.2902,3.2958,744200.0],["2014-05-14",3.3126,3.3182,3.2621,3.2621,532900.0],["2014-05-15",3.2677,3.3014,3.2509,3.3014,935100.0],["2014-05-16",3.3295,3.38,3.3238,3.3688,473500.0],["2014-05-19",3.3744,3.3744,3.3238,3.3407,302400.0],["2014-05-20",3.3912,3.4586,3.3912,3.4249,548900.0],["2014-05-21",3.4361,3.4586,3.4193,3.4474,568800.0],["2014-05-22",3.5372,3.554,3.4923,3.5316,731600.0],["2014-05-23",3.5316,3.5316,3.4979,3.526,770600.0],["2014-05-27",3.6214,3.6495,3.6046,3.6326,1336300.0],["2014-05-28",3.6776,3.7056,3.627,3.6326,1611700.0],["2014-05-29",3.6495,3.6607,3.6046,3.6607,1218100.0],["2014-05-30",3.6495,3.6607,3.6102,3.6158,678900.0],["2014-06-02",3.6326,3.6551,3.627,3.6495,817200.0],["2014-06-03",3.5653,3.5653,3.5316,3.5484,942100.0],["2014-06-04",3.5653,3.5765,3.526,3.526,1364200.0],["2014-06-05",3.5877,3.6102,3.5765,3.6046,1076900.0],["2014-06-06",3.6158,3.6158,3.5597,3.5653,1876000.0],["2014-06-09",3.599,3.6383,3.599,3.6158,650600.0],["2014-06-10",3.6663,3.6832,3.6495,3.6832,898900.0],["2014-06-11",3.6607,3.6663,3.6326,3.6551,735200.0],["2014-06-12",3.6551,3.6607,3.6158,3.627,415600.0],["2014-06-13",3.599,3.599,3.554,3.5709,1144600.0],["2014-06-16",3.5484,3.5933,3.5372,3.5709,723800.0],["2014-06-17",3.5765,3.6046,3.5709,3.599,1321800.0],["2014-06-18",3.6832,3.7337,3.6439,3.7337,1575000.0],["2014-06-19",3.7393,3.7393,3.6832,3.7056,938100.0],["2014-06-20",3.6551,3.6551,3.5933,3.599,630900.0],["2014-06-23",3.599,3.6046,3.5653,3.6046,1022700.0],["2014-06-24",3.5933,3.5933,3.5653,3.5653,956400.0],["2014-06-25",3.5484,3.5653,3.5372,3.5653,581100.0],["2014-06-26",3.6102,3.6383,3.6046,3.6158,590800.0],["2014-06-27",3.6158,3.6551,3.5933,3.6551,725100.0],["2014-06-30",3.672,3.6888,3.6439,3.6495,713100.0],["2014-07-01",3.7449,3.7899,3.7449,3.773,880800.0],["2014-07-02",3.8179,3.8404,3.8067,3.8179,1060400.0],["2014-07-03",3.8348,3.8685,3.8292,3.8572,674300.0],["2014-07-07",3.8404,3.8404,3.8011,3.8011,569600.0],["2014-07-08",3.7899,3.8123,3.7674,3.7955,1112000.0],["2014-07-09",3.7,3.7113,3.6607,3.7056,1187500.0],["2014-07-10",3.7169,3.7506,3.7,3.7337,478500.0],["2014-07-11",3.7113,3.7562,3.7,3.7169,758500.0],["2014-07-14",3.7449,3.7842,3.7393,3.7842,686500.0],["2014-07-15",3.7449,3.7506,3.7113,3.7281,574400.0],["2014-07-16",3.7225,3.7225,3.6776,3.6832,401300.0],["2014-07-17",3.6776,3.6832,3.6158,3.6214,589800.0],["2014-07-18",3.6046,3.6439,3.599,3.6158,998600.0],["2014-07-21",3.6383,3.6832,3.6326,3.6776,551500.0],["2014-07-22",3.7,3.7562,3.7,3.7281,1001200.0],["2014-07-23",3.7618,3.773,3.6832,3.6944,876200.0],["2014-07-24",3.599,3.599,3.4249,3.4305,3098000.0],["2014-07-25",3.3968,3.3968,3.3238,3.3744,1640300.0],["2014-07-28",3.3856,3.4811,3.3856,3.4754,1130900.0],["2014-07-29",3.4193,3.4305,3.38,3.3856,797000.0],["2014-07-30",3.4249,3.4642,3.4137,3.4474,653300.0],["2014-07-31",3.4081,3.4081,3.3575,3.3631,1210700.0],["2014-08-01",3.3856,3.4137,3.3575,3.3968,1259700.0],["2014-08-04",3.4305,3.4979,3.4305,3.4979,902900.0],["2014-08-05",3.4418,3.4474,3.38,3.3856,776200.0],["2014-08-06",3.4137,3.4361,3.4081,3.4137,662800.0],["2014-08-07",3.4418,3.4418,3.3688,3.3856,565800.0],["2014-08-08",3.4024,3.4249,3.3912,3.4193,296300.0],["2014-08-11",3.4474,3.4979,3.4361,3.4754,333200.0],["2014-08-12",3.4361,3.453,3.4193,3.4249,249500.0],["2014-08-13",3.4814,3.493,3.4639,3.4872,304800.0],["2014-08-14",3.6386,3.6619,3.6327,3.6502,638100.0],["2014-08-15",3.6619,3.6735,3.6444,3.656,567200.0],["2014-08-18",3.6619,3.7259,3.6619,3.7259,681500.0],["2014-08-19",3.6851,3.7084,3.656,3.6793,499300.0],["2014-08-20",3.7317,3.7375,3.6968,3.7201,342400.0],["2014-08-21",3.691,3.7142,3.691,3.7142,318600.0],["2014-08-22",3.7317,3.7317,3.6851,3.7026,716600.0],["2014-08-25",3.7434,3.7783,3.7317,3.7608,1033000.0],["2014-08-26",3.7783,3.8132,3.7666,3.7899,460200.0],["2014-08-27",3.7958,3.7958,3.7259,3.755,1325200.0],["2014-08-28",3.6968,3.7084,3.6677,3.6851,560200.0],["2014-08-29",3.6677,3.7201,3.6677,3.7142,349300.0],["2014-09-02",3.691,3.7434,3.6619,3.7317,1091300.0],["2014-09-03",3.7259,3.7725,3.7259,3.7608,1250300.0],["2014-09-04",3.6619,3.6677,3.5978,3.6211,966500.0],["2014-09-05",3.5512,3.5687,3.5338,3.5571,625100.0],["2014-09-08",3.5571,3.5745,3.5454,3.5687,393800.0],["2014-09-09",3.5745,3.6444,3.5745,3.5862,506500.0],["2014-09-10",3.6036,3.6386,3.5803,3.6327,525000.0],["2014-09-11",3.6386,3.6619,3.6095,3.6269,535300.0],["2014-09-12",3.592,3.592,3.5396,3.5512,515400.0],["2014-09-15",3.5571,3.5571,3.5163,3.5163,368100.0],["2014-09-16",3.5396,3.5862,3.5221,3.5687,449300.0],["2014-09-17",3.5978,3.656,3.592,3.6327,529400.0],["2014-09-18",3.6327,3.6502,3.6153,3.6502,384100.0],["2014-09-19",3.6386,3.6444,3.5512,3.5687,688600.0],["2014-09-22",3.5629,3.5687,3.5338,3.5454,235400.0],["2014-09-23",3.5221,3.5512,3.493,3.5047,535900.0],["2014-09-24",3.4756,3.5338,3.4639,3.5047,962300.0],["2014-09-25",3.4756,3.4756,3.4057,3.4173,651700.0],["2014-09-26",3.5221,3.5396,3.4988,3.5163,499900.0],["2014-09-29",3.4523,3.5047,3.4523,3.4756,429400.0],["2014-09-30",3.4348,3.4639,3.4232,3.4406,678800.0],["2014-10-01",3.4756,3.4988,3.4348,3.4639,1003800.0],["2014-10-02",3.5105,3.5629,3.4639,3.5571,1211000.0],["2014-10-03",3.6851,3.7142,3.6677,3.6851,1083600.0],["2014-10-06",3.6851,3.6851,3.6502,3.6502,954500.0],["2014-10-07",3.6793,3.6851,3.6444,3.6619,528200.0],["2014-10-08",3.5221,3.6444,3.5163,3.6444,936600.0],["2014-10-09",3.6036,3.6153,3.5745,3.6095,753100.0],["2014-10-10",3.5862,3.5862,3.4348,3.4639,1765800.0],["2014-10-13",3.4523,3.4523,3.3766,3.3766,680100.0],["2014-10-14",3.3708,3.4814,3.3708,3.4523,699900.0],["2014-10-15",3.4115,3.4173,3.3184,3.3766,754000.0],["2014-10-16",3.3184,3.4115,3.3125,3.3882,1079500.0],["2014-10-17",3.3708,3.4232,3.3649,3.3766,490300.0],["2014-10-20",3.3766,3.4523,3.3766,3.4523,832000.0],["2014-10-21",3.3882,3.4348,3.3766,3.429,781100.0],["2014-10-22",3.4348,3.4639,3.3882,3.4173,596900.0],["2014-10-23",3.4232,3.4523,3.4057,3.4464,183000.0],["2014-10-24",3.3999,3.4464,3.3708,3.4348,457800.0],["2014-10-27",3.4406,3.4523,3.4057,3.4348,333300.0],["2014-10-28",3.4464,3.4697,3.429,3.4639,458700.0],["2014-10-29",3.4697,3.5047,3.4639,3.4988,569200.0],["2014-10-30",3.4697,3.5047,3.4464,3.4756,279800.0],["2014-10-31",3.5047,3.6095,3.5047,3.592,711400.0],["2014-11-03",3.5396,3.5512,3.5105,3.5221,937700.0],["2014-11-04",3.5396,3.5571,3.5047,3.5396,874700.0],["2014-11-05",3.5221,3.5338,3.5047,3.5221,919800.0],["2014-11-06",3.4814,3.5047,3.4581,3.493,881900.0],["2014-11-07",3.4814,3.4814,3.4523,3.4756,977900.0],["2014-11-10",3.4232,3.4464,3.3941,3.4173,696900.0],["2014-11-11",3.528,3.5571,3.4988,3.5454,676700.0],["2014-11-12",3.4523,3.5105,3.4348,3.5047,1014000.0],["2014-11-13",3.5396,3.5512,3.5047,3.5047,905600.0],["2014-11-14",3.5221,3.6211,3.5221,3.6036,2471200.0],["2014-11-17",3.5571,3.5745,3.528,3.5571,945100.0],["2014-11-18",3.5629,3.5803,3.5454,3.5687,1144900.0],["2014-11-19",3.592,3.6036,3.5629,3.592,573600.0],["2014-11-20",3.592,3.6502,3.5745,3.6327,1308600.0],["2014-11-21",3.6502,3.6968,3.6386,3.691,1302000.0],["2014-11-24",3.6386,3.656,3.5745,3.5745,1118600.0],["2014-11-25",3.5862,3.6095,3.5687,3.5745,1244900.0],["2014-11-26",3.5629,3.6502,3.5629,3.6444,1183600.0],["2014-11-28",3.5978,3.6095,3.5512,3.5978,502100.0],["2014-12-01",3.6095,3.6269,3.5512,3.5687,800500.0],["2014-12-02",3.5105,3.5221,3.4814,3.4872,511300.0],["2014-12-03",3.528,3.592,3.5221,3.5745,779800.0],["2014-12-04",3.5978,3.6327,3.592,3.6153,674200.0],["2014-12-05",3.5978,3.6619,3.5978,3.6502,565300.0],["2014-12-08",3.6619,3.755,3.6619,3.7201,1265100.0],["2014-12-09",3.6793,3.7142,3.6327,3.7142,812200.0],["2014-12-10",3.5629,3.5978,3.5105,3.5221,853700.0],["2014-12-11",3.5221,3.5512,3.5163,3.528,746700.0],["2014-12-12",3.6095,3.6386,3.5745,3.6036,974700.0],["2014-12-15",3.6386,3.656,3.5687,3.592,817100.0],["2014-12-16",3.5745,3.6036,3.5396,3.5396,777400.0],["2014-12-17",3.5338,3.6327,3.4988,3.6269,1492100.0],["2014-12-18",3.6444,3.6793,3.6327,3.6793,1269100.0],["2014-12-19",3.6502,3.656,3.6036,3.6269,784500.0],["2014-12-22",3.6444,3.6793,3.6444,3.6793,493500.0],["2014-12-23",3.6153,3.656,3.5978,3.6386,909700.0],["2014-12-24",3.6327,3.656,3.5978,3.6502,329600.0],["2014-12-26",3.6502,3.6677,3.6153,3.6153,298800.0],["2014-12-29",3.656,3.6677,3.6211,3.6211,643800.0],["2014-12-30",3.6211,3.6677,3.592,3.6269,723000.0],["2014-12-31",3.6269,3.6327,3.5629,3.5687,346000.0],["2015-01-02",3.5629,3.5803,3.4988,3.5047,611800.0],["2015-01-05",3.4988,3.5687,3.4988,3.5396,1404400.0],["2015-01-06",3.5047,3.528,3.4464,3.4697,1134600.0],["2015-01-07",3.493,3.5454,3.4406,3.5338,899500.0],["2015-01-08",3.5396,3.656,3.5105,3.6502,1830200.0],["2015-01-09",3.6327,3.6735,3.5687,3.6444,2701400.0],["2015-01-12",3.6677,3.6793,3.5512,3.5803,1137400.0],["2015-01-13",3.6269,3.6619,3.5571,3.6269,1160800.0],["2015-01-14",3.5862,3.6211,3.5512,3.5978,968500.0],["2015-01-15",3.6036,3.7492,3.592,3.7492,1064000.0],["2015-01-16",3.7201,3.7783,3.6502,3.7725,1788200.0],["2015-01-20",3.7783,3.7783,3.6735,3.7317,1527500.0],["2015-01-21",3.7375,3.8016,3.7259,3.7958,1555000.0],["2015-01-22",3.8249,3.8365,3.7899,3.8249,1430500.0],["2015-01-23",3.8249,3.9122,3.8249,3.8889,1009000.0],["2015-01-26",3.8831,3.9122,3.854,3.9122,1051200.0],["2015-01-27",3.9064,3.9064,3.8249,3.8947,1053000.0],["2015-01-28",3.9005,4.0577,3.8947,3.982,1554500.0],["2015-01-29",3.9413,3.9471,3.8481,3.9005,1520600.0],["2015-01-30",3.9064,3.9879,3.8481,3.8481,2211800.0],["2015-02-02",3.8889,3.9471,3.8656,3.9005,1939500.0],["2015-02-03",3.918,3.9588,3.854,3.8656,2248200.0],["2015-02-04",3.9005,3.9529,3.8598,3.9297,3059000.0],["2015-02-05",3.9588,3.9879,3.9238,3.9646,1140900.0],["2015-02-06",3.982,4.0694,3.9413,3.9413,3786800.0],["2015-02-09",3.9005,3.9005,3.819,3.8307,1280800.0],["2015-02-10",3.8773,4.0053,3.8773,3.9937,951800.0],["2015-02-11",3.9704,4.1043,3.9704,4.0868,1144100.0],["2015-02-12",4.1159,4.2266,4.0985,4.1974,1521000.0],["2015-02-13",4.244,4.3022,4.2207,4.2848,1936300.0],["2015-02-17",4.2906,4.3197,4.2324,4.2673,1079700.0],["2015-02-18",4.2557,4.3081,4.2033,4.244,548900.0],["2015-02-19",4.081,4.18,3.9995,4.1683,907800.0],["2015-02-20",4.1742,4.2557,4.1742,4.2382,479100.0],["2015-02-23",4.2382,4.2557,4.2033,4.2149,573000.0],["2015-02-24",4.2033,4.244,4.1858,4.2382,956600.0],["2015-02-25",4.2324,4.343,4.2324,4.3197,1115400.0],["2015-02-26",4.2324,4.244,4.1509,4.1742,2017200.0],["2015-02-27",4.1916,4.2207,4.1218,4.1334,1514800.0],["2015-03-02",4.2324,4.2964,4.2033,4.244,2557200.0],["2015-03-03",4.244,4.2906,4.244,4.2731,890500.0],["2015-03-04",4.2673,4.3255,4.2091,4.3022,756600.0],["2015-03-05",4.3022,4.3197,4.2673,4.2848,330200.0],["2015-03-06",4.3139,4.3139,4.279,4.3022,786900.0],["2015-03-09",4.343,4.5409,4.3255,4.5293,3238400.0],["2015-03-10",4.6283,4.7272,4.57,4.5933,2638000.0],["2015-03-11",4.4594,4.4827,4.3837,4.4129,1611100.0],["2015-03-12",4.4129,4.4478,4.3488,4.3663,2303800.0],["2015-03-13",4.3197,4.343,4.2615,4.2848,2345700.0],["2015-03-16",4.2848,4.3313,4.2382,4.2906,1461000.0],["2015-03-17",4.2906,4.3313,4.2498,4.2906,1134000.0],["2015-03-18",4.3546,4.4303,4.2906,4.4187,2490900.0],["2015-03-19",4.4536,4.5235,4.4303,4.4594,1817100.0],["2015-03-20",4.506,4.5176,4.4303,4.4361,1622200.0],["2015-03-23",4.442,4.5176,4.4245,4.442,1056400.0],["2015-03-24",4.442,4.4478,4.3488,4.3721,790700.0],["2015-03-25",4.3721,4.3721,4.1567,4.2149,2359700.0],["2015-03-26",4.1683,4.2324,4.1043,4.1974,1937800.0],["2015-03-27",4.081,4.2207,4.0752,4.1974,1102100.0],["2015-03-30",4.2266,4.2266,4.0752,4.1451,2369000.0],["2015-03-31",4.2207,4.2324,4.1625,4.1916,1869500.0],["2015-04-01",4.1974,4.2498,4.1101,4.1509,918500.0],["2015-04-02",4.1509,4.2149,4.1451,4.1742,610500.0],["2015-04-06",4.1742,4.1742,4.1218,4.1683,837900.0],["2015-04-07",4.1742,4.1858,4.1392,4.1509,469400.0],["2015-04-08",4.1218,4.1451,4.0985,4.1159,795400.0],["2015-04-09",4.1392,4.1916,4.1159,4.1858,843700.0],["2015-04-10",4.18,4.2207,4.1218,4.2033,714300.0],["2015-04-13",4.2149,4.244,4.1451,4.1567,394900.0],["2015-04-14",4.2149,4.2324,4.1043,4.1159,771700.0],["2015-04-15",4.1334,4.1742,3.9995,4.0403,2863300.0],["2015-04-16",4.0635,4.081,3.918,4.081,3806500.0],["2015-04-17",4.0868,4.1101,4.0286,4.0694,1423400.0],["2015-04-20",4.0636,4.081,4.0053,4.0112,1339400.0],["2015-04-21",4.0927,4.1683,4.0461,4.1625,1291900.0],["2015-04-22",4.1974,4.2149,4.1625,4.1974,1123700.0],["2015-04-23",4.2091,4.2731,4.2033,4.2498,1517100.0],["2015-04-24",4.3313,4.3546,4.2382,4.2673,3048800.0],["2015-04-27",4.3896,4.4536,4.3546,4.3721,3585500.0],["2015-04-28",4.3605,4.3605,4.2382,4.2673,1591600.0],["2015-04-29",4.2498,4.279,4.1683,4.2149,1562300.0],["2015-04-30",4.1742,4.2149,4.081,4.1509,1752600.0],["2015-05-01",4.1218,4.2382,4.1159,4.2149,902300.0],["2015-05-04",4.1567,4.1916,4.1334,4.1742,1168200.0],["2015-05-05",4.1683,4.1683,4.1043,4.1159,969700.0],["2015-05-06",4.1159,4.1392,4.081,4.0868,1111200.0],["2015-05-07",4.1451,4.1916,4.1392,4.1683,989400.0],["2015-05-08",4.0927,4.1276,4.0868,4.1043,737500.0],["2015-05-11",4.1625,4.2266,4.1451,4.1509,925400.0],["2015-05-12",4.1392,4.1509,4.1101,4.1451,1148700.0],["2015-05-13",4.1334,4.1392,4.0868,4.1101,702600.0],["2015-05-14",4.1159,4.1392,4.0985,4.1218,759200.0],["2015-05-15",4.1043,4.1334,4.1043,4.1218,646300.0],["2015-05-18",4.1625,4.2091,4.1451,4.1683,989400.0],["2015-05-19",4.1742,4.1916,4.1159,4.1392,960500.0],["2015-05-20",4.1043,4.1334,4.0927,4.0985,597100.0],["2015-05-21",4.0694,4.0868,4.0461,4.0694,1016900.0],["2015-05-22",4.0985,4.1334,4.0403,4.0461,1929200.0],["2015-05-26",4.0985,4.1043,4.0635,4.0752,1353600.0],["2015-05-27",4.1159,4.1451,4.0635,4.1218,1910000.0],["2015-05-28",4.18,4.1858,4.1043,4.1567,2934000.0],["2015-05-29",4.1276,4.1509,4.0985,4.1101,1348400.0],["2015-06-01",4.0927,4.1101,4.081,4.0868,1006600.0],["2015-06-02",4.0752,4.1101,4.0519,4.0519,1023300.0],["2015-06-03",4.0403,4.0461,3.9879,3.9937,939600.0],["2015-06-04",3.9296,3.9355,3.8831,3.8889,1370400.0],["2015-06-05",3.9413,3.9704,3.9238,3.9413,841700.0],["2015-06-08",3.9646,3.9879,3.9238,3.9297,1228200.0],["2015-06-09",3.8947,3.9064,3.8307,3.8481,1362400.0],["2015-06-10",3.8016,3.819,3.7841,3.8074,1795800.0],["2015-06-11",3.7434,3.755,3.7026,3.7317,1356400.0],["2015-06-12",3.7666,3.8016,3.7492,3.7608,1112000.0],["2015-06-15",3.7958,3.8307,3.7841,3.7958,1815800.0],["2015-06-16",3.7434,3.7434,3.6968,3.7201,1195400.0],["2015-06-17",3.7725,3.9005,3.7725,3.8831,2700500.0],["2015-06-18",3.9005,3.9238,3.8831,3.9122,1157500.0],["2015-06-19",3.9005,3.9297,3.7958,3.7958,2507500.0],["2015-06-22",4.0577,4.0694,3.9762,4.0112,2516100.0],["2015-06-23",3.9762,4.0053,3.9355,3.9646,1273400.0],["2015-06-24",3.9529,3.9646,3.8947,3.9122,994100.0],["2015-06-25",3.9646,4.0053,3.9646,3.9646,2514800.0],["2015-06-26",4.0112,4.0344,3.9122,3.918,1864900.0],["2015-06-29",3.7958,3.8656,3.7608,3.7783,2151600.0],["2015-06-30",3.8773,3.8889,3.8365,3.8423,1854200.0],["2015-07-01",3.9296,3.9529,3.8831,3.8831,1933400.0],["2015-07-02",3.8656,3.8889,3.8307,3.854,1546100.0],["2015-07-06",3.819,3.854,3.7958,3.8074,1021200.0],["2015-07-07",3.8132,3.8365,3.7375,3.819,1432000.0],["2015-07-08",3.6619,3.7259,3.6502,3.6735,1653100.0],["2015-07-09",3.7084,3.7608,3.6793,3.691,1325000.0],["2015-07-10",3.7259,3.7958,3.7201,3.7783,1421500.0],["2015-07-13",3.7958,3.8074,3.7725,3.8074,941300.0],["2015-07-14",3.7899,3.8365,3.7899,3.8307,703500.0],["2015-07-15",3.8132,3.8773,3.7958,3.8132,1384000.0],["2015-07-16",3.8074,3.8074,3.7375,3.755,1277500.0],["2015-07-17",3.7317,3.7375,3.6735,3.6968,782100.0],["2015-07-20",3.7666,3.7725,3.7259,3.7375,482300.0],["2015-07-21",3.7958,3.7958,3.7492,3.7666,923800.0],["2015-07-22",3.6735,3.6793,3.5338,3.5687,2243400.0],["2015-07-23",3.5687,3.5978,3.4697,3.5745,1757400.0],["2015-07-24",3.3708,3.3882,3.231,3.2369,2720000.0],["2015-07-27",3.2252,3.2543,3.2194,3.231,1493100.0],["2015-07-28",3.3766,3.3882,3.3067,3.3475,1598200.0],["2015-07-29",3.2776,3.2776,3.0506,3.0739,3922000.0],["2015-07-30",3.1495,3.266,3.1495,3.1903,2390400.0],["2015-07-31",3.2834,3.3067,3.2252,3.2602,2758800.0],["2015-08-03",3.2136,3.2369,3.1961,3.2369,1946000.0],["2015-08-04",3.1088,3.1204,3.0448,3.0913,2623600.0],["2015-08-05",3.0564,3.1437,3.0506,3.1146,2508700.0],["2015-08-06",3.103,3.1321,3.0331,3.0506,2085200.0],["2015-08-07",3.1379,3.1612,3.0913,3.103,1470000.0],["2015-08-10",3.1482,3.2102,3.1296,3.2102,1125100.0],["2015-08-11",3.1544,3.1606,3.0738,3.0986,1332400.0],["2015-08-12",3.1234,3.1234,3.0738,3.111,1198100.0],["2015-08-13",3.1606,3.1792,3.1234,3.1358,1565800.0],["2015-08-14",3.1482,3.1978,3.1482,3.1854,1508400.0],["2015-08-17",3.0491,3.0614,3.0181,3.0614,1172800.0],["2015-08-18",3.0491,3.111,3.0429,3.0924,2602100.0],["2015-08-19",2.9437,2.9499,2.8631,2.9375,2200600.0],["2015-08-20",2.9561,2.9685,2.9065,2.9065,1734200.0],["2015-08-21",2.8941,3.0862,2.8941,3.0614,3479100.0],["2015-08-24",2.8631,3.1482,2.8136,2.9995,2906300.0],["2015-08-25",3.0738,3.1296,2.9127,2.9561,4014000.0],["2015-08-26",2.8941,2.9623,2.8817,2.9623,2269300.0],["2015-08-27",3.0552,3.111,3.0305,3.1048,1368700.0],["2015-08-28",3.1172,3.1792,3.0243,3.0429,1422400.0],["2015-08-31",3.0738,3.0862,3.0119,3.0491,1599300.0],["2015-09-01",2.9499,3.0057,2.9127,2.9375,1281900.0],["2015-09-02",3.0429,3.0552,2.9375,2.9933,1031800.0],["2015-09-03",3.0243,3.0614,3.0057,3.0243,979500.0],["2015-09-04",2.9995,2.9995,2.9251,2.9499,1028200.0],["2015-09-08",3.1234,3.1606,3.0243,3.142,3025200.0],["2015-09-09",3.3217,3.3527,3.204,3.204,1823900.0],["2015-09-10",3.2474,3.3465,3.235,3.3155,2089100.0],["2015-09-11",3.3775,3.4457,3.3713,3.3961,1897500.0],["2015-09-14",3.3961,3.4209,3.3775,3.4147,1038300.0],["2015-09-15",3.3961,3.4209,3.3651,3.4085,1742800.0],["2015-09-16",3.4147,3.4643,3.3837,3.3961,1451300.0],["2015-09-17",3.4705,3.5944,3.4581,3.5015,2205300.0],["2015-09-18",3.4705,3.4953,3.4085,3.4085,1234200.0],["2015-09-21",3.4085,3.4085,3.3465,3.3651,1100000.0],["2015-09-22",3.3031,3.3093,3.2536,3.2907,912200.0],["2015-09-23",3.2598,3.266,3.2102,3.2226,863200.0],["2015-09-24",3.1544,3.1854,3.111,3.173,1712700.0],["2015-09-25",3.2474,3.2598,3.1544,3.1854,1369100.0],["2015-09-28",3.173,3.1916,3.1482,3.1606,946400.0],["2015-09-29",3.1668,3.2226,3.1544,3.2164,1101700.0],["2015-09-30",3.2845,3.4023,3.2845,3.4023,2096600.0],["2015-10-01",3.4085,3.4271,3.3465,3.4023,2087600.0],["2015-10-02",3.3279,3.3589,3.2969,3.3589,1139400.0],["2015-10-05",3.3899,3.3899,3.3465,3.3651,1757200.0],["2015-10-06",3.3093,3.3155,3.2722,3.3093,1069800.0],["2015-10-07",3.3527,3.3651,3.2969,3.3341,1319900.0],["2015-10-08",3.2845,3.3093,3.235,3.3093,1643500.0],["2015-10-09",3.3217,3.3589,3.2907,3.3093,767500.0],["2015-10-12",3.3217,3.3341,3.3031,3.3093,423900.0],["2015-10-13",3.2598,3.2907,3.2412,3.2474,571900.0],["2015-10-14",3.2784,3.3713,3.2784,3.3465,888000.0],["2015-10-15",3.52,3.6564,3.52,3.6502,3553000.0],["2015-10-16",3.6812,3.706,3.6688,3.6874,1041200.0],["2015-10-19",3.6192,3.6254,3.5758,3.5944,1111300.0],["2015-10-20",3.5882,3.6068,3.5696,3.5944,999900.0],["2015-10-21",3.582,3.6316,3.5758,3.5944,974800.0],["2015-10-22",3.613,3.675,3.6068,3.6626,1006300.0],["2015-10-23",3.6502,3.8175,3.644,3.7927,3400000.0],["2015-10-26",3.7803,3.7865,3.6998,3.7246,1204900.0],["2015-10-27",3.6378,3.7184,3.6378,3.706,1344200.0],["2015-10-28",3.613,3.6812,3.613,3.675,1808100.0],["2015-10-29",3.6192,3.6192,3.52,3.5386,833200.0],["2015-10-30",3.5882,3.6192,3.5448,3.5572,1406900.0],["2015-11-02",3.5572,3.5758,3.5324,3.551,999600.0],["2015-11-03",3.5448,3.6192,3.5386,3.6006,962600.0],["2015-11-04",3.6378,3.675,3.6316,3.6564,713500.0],["2015-11-05",3.6316,3.6688,3.6254,3.6502,527600.0],["2015-11-06",3.52,3.6068,3.5015,3.5882,1262700.0],["2015-11-09",3.5696,3.5696,3.4891,3.551,1094400.0],["2015-11-10",3.5262,3.5386,3.5076,3.5138,806600.0],["2015-11-11",3.4457,3.4457,3.4147,3.4395,615800.0],["2015-11-12",3.4209,3.4643,3.4209,3.4395,781500.0],["2015-11-13",3.3837,3.3837,3.3341,3.3527,449100.0],["2015-11-16",3.3527,3.3899,3.3403,3.3775,649800.0],["2015-11-17",3.4271,3.4705,3.4147,3.4457,382000.0],["2015-11-18",3.4085,3.4395,3.3589,3.4395,739200.0],["2015-11-19",3.4767,3.5076,3.4643,3.4829,339400.0],["2015-11-20",3.4643,3.4829,3.4147,3.4457,804300.0],["2015-11-23",3.4395,3.4457,3.4085,3.4147,534800.0],["2015-11-24",3.3527,3.4271,3.3527,3.4147,379500.0],["2015-11-25",3.3713,3.3837,3.3341,3.3589,862700.0],["2015-11-27",3.3279,3.3775,3.3217,3.3713,558800.0],["2015-11-30",3.3031,3.3527,3.2722,3.3403,1025200.0],["2015-12-01",3.4209,3.4829,3.4209,3.4767,1015000.0],["2015-12-02",3.4581,3.4767,3.4519,3.4643,849400.0],["2015-12-03",3.4705,3.4705,3.4147,3.4395,779800.0],["2015-12-04",3.4395,3.5076,3.4395,3.4953,434500.0],["2015-12-07",3.4891,3.5015,3.4333,3.4395,645700.0],["2015-12-08",3.3961,3.4023,3.3589,3.3899,439400.0],["2015-12-09",3.3651,3.4023,3.3527,3.3651,469200.0],["2015-12-10",3.3775,3.4023,3.3713,3.3961,677800.0],["2015-12-11",3.3093,3.3341,3.2784,3.2907,764000.0],["2015-12-14",3.1854,3.2164,3.173,3.2102,893900.0],["2015-12-15",3.3155,3.4023,3.2845,3.3961,1351200.0],["2015-12-16",3.4271,3.4333,3.3775,3.4209,786100.0],["2015-12-17",3.4271,3.4457,3.3465,3.3527,1004700.0],["2015-12-18",3.4085,3.4085,3.3527,3.3651,1512900.0],["2015-12-21",3.4395,3.4891,3.4085,3.4333,1571400.0],["2015-12-22",3.4581,3.5324,3.4395,3.52,2178400.0],["2015-12-23",3.6378,3.644,3.6068,3.613,1467400.0],["2015-12-24",3.5882,3.6068,3.582,3.582,476000.0],["2015-12-28",3.5882,3.5882,3.52,3.5386,1385700.0],["2015-12-29",3.551,3.5634,3.5386,3.5572,593100.0],["2015-12-30",3.4953,3.5138,3.4581,3.4767,624400.0],["2015-12-31",3.551,3.551,3.5015,3.5138,1054800.0],["2016-01-04",3.4333,3.4519,3.3899,3.4271,1175900.0],["2016-01-05",3.4209,3.4395,3.4023,3.4023,906900.0],["2016-01-06",3.3899,3.4023,3.3341,3.3341,848400.0],["2016-01-07",3.2722,3.2784,3.2226,3.235,919600.0],["2016-01-08",3.235,3.3031,3.1606,3.1668,514600.0],["2016-01-11",3.2164,3.2288,3.1544,3.1606,1290300.0],["2016-01-12",3.2102,3.2102,3.1358,3.1668,491300.0],["2016-01-13",3.1916,3.2412,3.1668,3.1854,889800.0],["2016-01-14",3.1916,3.2598,3.1854,3.2474,760300.0],["2016-01-15",3.111,3.1482,3.08,3.111,890100.0],["2016-01-19",3.173,3.1978,3.0862,3.1172,925800.0],["2016-01-20",3.0552,3.1606,3.0305,3.1606,1103200.0],["2016-01-21",3.1296,3.204,3.1296,3.1792,1647100.0],["2016-01-22",3.1792,3.2164,3.1668,3.2102,881900.0],["2016-01-25",3.2164,3.2226,3.173,3.1792,467300.0],["2016-01-26",3.1854,3.2536,3.173,3.2474,1057100.0],["2016-01-27",3.2412,3.2845,3.2226,3.2288,1161600.0],["2016-01-28",3.2598,3.2598,3.1792,3.1916,745100.0],["2016-01-29",3.2164,3.3465,3.2164,3.3155,469200.0],["2016-02-01",3.1978,3.266,3.1792,3.266,1115300.0],["2016-02-02",3.2598,3.2598,3.173,3.173,715200.0],["2016-02-03",3.1916,3.2226,3.142,3.204,593200.0],["2016-02-04",3.2226,3.3155,3.2226,3.3155,736500.0],["2016-02-05",3.2969,3.2969,3.2164,3.2412,391300.0],["2016-02-08",3.173,3.2164,3.1482,3.1916,400600.0],["2016-02-09",3.1544,3.2102,3.111,3.1234,459200.0],["2016-02-10",3.1544,3.173,3.0986,3.111,345800.0],["2016-02-11",3.0552,3.1172,3.0367,3.0676,979600.0],["2016-02-12",3.1234,3.1358,3.0676,3.1296,534600.0],["2016-02-16",3.1668,3.2412,3.1668,3.2412,745300.0],["2016-02-17",3.4953,3.5138,3.4829,3.4953,5670600.0],["2016-02-18",3.4457,3.4891,3.4395,3.4767,870400.0],["2016-02-19",3.4457,3.4519,3.4085,3.4085,841400.0],["2016-02-22",3.3713,3.4333,3.3651,3.4333,912500.0],["2016-02-23",3.4519,3.4891,3.4395,3.4457,975500.0],["2016-02-24",3.4085,3.4519,3.3713,3.4457,683400.0],["2016-02-25",3.4767,3.4953,3.4457,3.4953,643500.0],["2016-02-26",3.52,3.5386,3.4705,3.4767,332200.0],["2016-02-29",3.4891,3.52,3.4705,3.4829,363600.0],["2016-03-01",3.5076,3.5634,3.4891,3.5634,408400.0],["2016-03-02",3.5572,3.6564,3.5386,3.6378,1756100.0],["2016-03-03",3.644,3.644,3.6006,3.6254,573300.0],["2016-03-04",3.613,3.6378,3.5944,3.6378,846500.0],["2016-03-07",3.582,3.5882,3.5324,3.5324,604100.0],["2016-03-08",3.5758,3.582,3.5324,3.5324,422000.0],["2016-03-09",3.5076,3.5076,3.4643,3.4705,842300.0],["2016-03-10",3.4891,3.5015,3.4457,3.4953,711900.0],["2016-03-11",3.5324,3.6254,3.5324,3.6192,1038800.0],["2016-03-14",3.582,3.6316,3.5696,3.6006,2166800.0],["2016-03-15",3.4829,3.4953,3.4581,3.4891,1065000.0],["2016-03-16",3.4457,3.52,3.4271,3.5138,1665600.0],["2016-03-17",3.5572,3.5696,3.5324,3.551,1045100.0],["2016-03-18",3.582,3.5882,3.5262,3.5262,4057400.0],["2016-03-21",3.5262,3.5572,3.5076,3.551,508300.0],["2016-03-22",3.5076,3.5386,3.4953,3.5138,742700.0],["2016-03-23",3.52,3.5634,3.52,3.551,2040300.0],["2016-03-24",3.5076,3.5758,3.5076,3.5696,1330500.0],["2016-03-28",3.582,3.6006,3.5386,3.5386,443200.0],["2016-03-29",3.5324,3.6254,3.5076,3.6006,1219500.0],["2016-03-30",3.6378,3.6378,3.5944,3.6192,1508200.0],["2016-03-31",3.6068,3.644,3.582,3.6254,1488400.0],["2016-04-01",3.5015,3.5572,3.4767,3.5572,715200.0],["2016-04-04",3.5572,3.5572,3.5324,3.5324,412600.0],["2016-04-05",3.5015,3.5138,3.4829,3.5015,1093100.0],["2016-04-06",3.4457,3.4643,3.4023,3.4581,1411900.0],["2016-04-07",3.3465,3.4023,3.3341,3.4023,2126900.0],["2016-04-08",3.3899,3.4209,3.3899,3.4209,894700.0],["2016-04-11",3.4519,3.5076,3.4519,3.4767,762000.0],["2016-04-12",3.3837,3.4333,3.3775,3.4333,1317000.0],["2016-04-13",3.4705,3.5448,3.4705,3.5015,1343500.0],["2016-04-14",3.4705,3.5015,3.4209,3.4705,1796900.0],["2016-04-15",3.4705,3.4953,3.4209,3.4395,553900.0],["2016-04-18",3.4271,3.4271,3.3589,3.4085,1547500.0],["2016-04-19",3.4395,3.5324,3.4333,3.5324,1974600.0],["2016-04-20",3.4519,3.4519,3.2598,3.4395,1829900.0],["2016-04-21",3.4457,3.4519,3.3775,3.3961,1760900.0],["2016-04-22",3.3837,3.3837,3.1978,3.3155,3124600.0],["2016-04-25",3.2969,3.2969,3.204,3.2102,1389200.0],["2016-04-26",3.2536,3.2907,3.2536,3.2598,754200.0],["2016-04-27",3.2536,3.2536,3.1854,3.2226,1172700.0],["2016-04-28",3.1978,3.1978,3.0738,3.0738,3151000.0],["2016-04-29",3.0429,3.2164,3.0057,3.1792,4510200.0],["2016-05-02",3.0491,3.111,3.0491,3.0676,1471500.0],["2016-05-03",3.0429,3.0738,2.9747,3.0429,2155200.0],["2016-05-04",2.9809,2.9933,2.9437,2.9561,1486400.0],["2016-05-05",2.9313,2.9437,2.8817,2.8817,1419600.0],["2016-05-06",2.8817,2.9189,2.8631,2.8879,755200.0],["2016-05-09",2.9003,2.9065,2.8507,2.8941,2072600.0],["2016-05-10",2.9251,2.9437,2.8631,2.8879,1026700.0],["2016-05-11",2.8879,2.9127,2.8755,2.8879,799000.0],["2016-05-12",2.8755,2.8817,2.8012,2.8074,793800.0],["2016-05-13",2.7826,2.7888,2.7268,2.733,1542400.0],["2016-05-16",2.8074,2.8569,2.7702,2.8321,1778000.0],["2016-05-17",2.8136,2.8383,2.7516,2.7516,1640900.0],["2016-05-18",2.7578,2.826,2.7578,2.8012,1237700.0],["2016-05-19",2.7702,2.7702,2.7206,2.7578,952300.0],["2016-05-20",2.7826,2.8136,2.7702,2.795,573800.0],["2016-05-23",2.9313,2.9995,2.8879,2.9189,1404500.0],["2016-05-24",2.9809,3.0429,2.9747,3.0305,1779200.0],["2016-05-25",3.0305,3.0305,3.0305,3.0305,0.0],["2016-05-26",3.2536,3.644,3.2536,3.5758,5052300.0],["2016-05-27",3.582,3.7122,3.5758,3.582,2652100.0],["2016-05-31",3.5138,3.5448,3.4705,3.4953,1674900.0],["2016-06-01",3.4395,3.4519,3.4209,3.4457,1876700.0],["2016-06-02",3.4705,3.5696,3.4457,3.5572,2453600.0],["2016-06-03",3.582,3.582,3.5262,3.5386,925000.0],["2016-06-06",3.551,3.551,3.5138,3.5262,606000.0],["2016-06-07",3.5386,3.5634,3.5138,3.551,472500.0],["2016-06-08",3.5448,3.5696,3.5076,3.52,385100.0],["2016-06-09",3.5015,3.551,3.4767,3.5324,377700.0],["2016-06-10",3.4767,3.5758,3.4209,3.4519,1224300.0],["2016-06-13",3.4271,3.4519,3.3713,3.4023,1499000.0],["2016-06-14",3.3527,3.4209,3.3527,3.3651,989200.0],["2016-06-15",3.3713,3.4395,3.3713,3.3775,926500.0],["2016-06-16",3.3465,3.3589,3.2907,3.3403,850100.0],["2016-06-17",3.3775,3.4023,3.3403,3.3527,2176700.0],["2016-06-20",3.4395,3.4519,3.4023,3.4209,1107000.0],["2016-06-21",3.4023,3.4209,3.3837,3.4085,1470400.0],["2016-06-22",3.3837,3.4519,3.3775,3.3899,923200.0],["2016-06-23",3.4333,3.4519,3.4023,3.4209,661800.0],["2016-06-24",3.2784,3.3527,3.2474,3.266,1442600.0],["2016-06-27",3.2722,3.2845,3.2164,3.2474,1052700.0],["2016-06-28",3.3403,3.3651,3.3093,3.3589,787300.0],["2016-06-29",3.4147,3.4147,3.3527,3.3713,1684400.0],["2016-06-30",3.4581,3.4767,3.4209,3.4581,2322300.0],["2016-07-01",3.4271,3.4829,3.4147,3.4395,1191600.0],["2016-07-05",3.3713,3.3899,3.3217,3.3465,991500.0],["2016-07-06",3.266,3.3341,3.266,3.3155,450500.0],["2016-07-07",3.3775,3.3775,3.3217,3.3465,519600.0],["2016-07-08",3.3527,3.3961,3.3527,3.3775,536200.0],["2016-07-11",3.4209,3.4457,3.4147,3.4271,399000.0],["2016-07-12",3.4333,3.4519,3.4271,3.4457,805400.0],["2016-07-13",3.4147,3.4333,3.3961,3.4147,282200.0],["2016-07-14",3.4519,3.4643,3.4271,3.4519,465600.0],["2016-07-15",3.4581,3.4829,3.4519,3.4581,310500.0],["2016-07-18",3.4829,3.5262,3.4705,3.5015,320300.0],["2016-07-19",3.5015,3.52,3.4705,3.5015,416900.0],["2016-07-20",3.5138,3.551,3.5076,3.5262,422600.0],["2016-07-21",3.582,3.6006,3.551,3.5634,903900.0],["2016-07-22",3.5696,3.582,3.5386,3.582,671900.0],["2016-07-25",3.5262,3.5448,3.4953,3.5138,909500.0],["2016-07-26",3.5634,3.6068,3.5448,3.6006,868900.0],["2016-07-27",3.6316,3.644,3.582,3.6068,618900.0],["2016-07-28",3.6006,3.6192,3.5882,3.5882,468700.0],["2016-07-29",3.5882,3.6316,3.5634,3.5634,479600.0],["2016-08-01",3.6564,3.8361,3.6564,3.7493,1333800.0],["2016-08-02",3.8113,3.8299,3.7493,3.7741,947900.0],["2016-08-03",3.7555,3.7927,3.7555,3.7741,574800.0],["2016-08-04",3.7741,3.8485,3.7741,3.8361,615300.0],["2016-08-05",3.7927,3.8547,3.7927,3.8485,576000.0],["2016-08-08",3.8485,3.8609,3.7865,3.7989,869500.0],["2016-08-09",3.8051,3.8485,3.8051,3.8423,435100.0],["2016-08-10",3.8299,3.8547,3.8237,3.8423,304300.0],["2016-08-11",3.8237,3.8609,3.8113,3.8485,392300.0],["2016-08-12",3.8299,3.8423,3.8113,3.8361,378100.0],["2016-08-15",3.8497,3.9078,3.8174,3.9078,853400.0],["2016-08-16",3.8303,3.8884,3.8174,3.8755,844000.0],["2016-08-17",3.8626,3.869,3.8303,3.8626,775900.0],["2016-08-18",3.8238,3.882,3.8238,3.882,674600.0],["2016-08-19",3.8174,3.8626,3.7915,3.8626,1004500.0],["2016-08-22",3.8109,3.8303,3.7915,3.8109,444400.0],["2016-08-23",3.8755,3.9013,3.8561,3.8884,749400.0],["2016-08-24",3.8884,3.9272,3.8626,3.9143,782900.0],["2016-08-25",3.9466,3.9595,3.9207,3.9272,381200.0],["2016-08-26",3.9272,3.953,3.882,3.9143,330300.0],["2016-08-29",3.9336,3.9595,3.9143,3.9143,495600.0],["2016-08-30",3.9401,3.9401,3.8949,3.9143,574600.0],["2016-08-31",3.9143,3.9272,3.8949,3.9143,323200.0],["2016-09-01",3.882,3.9078,3.8626,3.9078,395500.0],["2016-09-02",3.8884,3.9207,3.882,3.8949,824700.0],["2016-09-06",3.9336,3.953,3.9272,3.9401,590000.0],["2016-09-07",3.9595,4.0047,3.9401,3.953,696900.0],["2016-09-08",3.9466,3.9724,3.9401,3.9659,421200.0],["2016-09-09",3.8755,3.8755,3.8109,3.8109,501200.0],["2016-09-12",3.7463,3.7915,3.7269,3.7851,636800.0],["2016-09-13",3.7657,3.7657,3.7205,3.7269,643700.0],["2016-09-14",3.714,3.7269,3.6882,3.6946,917800.0],["2016-09-15",3.6946,3.7592,3.6882,3.7463,682600.0],["2016-09-16",3.7269,3.7592,3.6882,3.7205,2274100.0],["2016-09-19",3.8367,3.8367,3.798,3.8045,398500.0],["2016-09-20",3.8174,3.8174,3.7915,3.8109,386200.0],["2016-09-21",3.8432,3.9207,3.8303,3.9143,1196100.0],["2016-09-22",3.9336,3.953,3.8884,3.8949,429800.0],["2016-09-23",3.882,3.8949,3.8432,3.8432,388600.0],["2016-09-26",3.8238,3.8238,3.798,3.798,230400.0],["2016-09-27",3.798,3.8497,3.798,3.8303,403700.0],["2016-09-28",3.8368,3.8432,3.798,3.8238,366600.0],["2016-09-29",3.8238,3.8367,3.7851,3.8109,596400.0],["2016-09-30",3.8497,3.8497,3.8109,3.8174,827700.0],["2016-10-03",3.8497,3.8755,3.8303,3.869,564700.0],["2016-10-04",3.9078,3.9078,3.8561,3.869,813400.0],["2016-10-05",3.8949,3.9013,3.869,3.8884,532600.0],["2016-10-06",3.8884,3.9013,3.8561,3.882,665300.0],["2016-10-07",3.8368,3.9013,3.8303,3.9013,673100.0],["2016-10-10",3.9401,3.953,3.9013,3.9401,463700.0],["2016-10-11",3.9143,3.9207,3.8949,3.9078,547200.0],["2016-10-12",3.9207,3.9595,3.9013,3.953,1139900.0],["2016-10-13",3.953,3.953,3.869,3.8755,462400.0],["2016-10-14",3.882,3.882,3.8561,3.8626,510800.0],["2016-10-17",3.8626,3.8755,3.8497,3.8497,183700.0],["2016-10-18",3.9078,3.9272,3.8949,3.9143,529500.0],["2016-10-19",3.9078,3.9078,3.869,3.882,929500.0],["2016-10-20",3.8626,3.8755,3.8368,3.8432,675600.0],["2016-10-21",3.8303,3.8303,3.8045,3.8174,358400.0],["2016-10-24",3.8238,3.8755,3.8238,3.8626,399900.0],["2016-10-25",3.869,3.8949,3.8626,3.8755,271600.0],["2016-10-26",3.8755,3.882,3.8432,3.8432,300400.0],["2016-10-27",3.7786,3.7915,3.7657,3.7786,539900.0],["2016-10-28",3.7657,3.7915,3.7463,3.7463,398900.0],["2016-10-31",3.7528,3.7786,3.7463,3.7786,411400.0],["2016-11-01",3.7722,3.7722,3.6753,3.7076,689700.0],["2016-11-02",3.7205,3.7334,3.6946,3.7205,470100.0],["2016-11-03",3.714,3.7269,3.6946,3.7011,341200.0],["2016-11-04",3.7011,3.714,3.6753,3.7011,378500.0],["2016-11-07",3.7399,3.7722,3.7399,3.7657,406700.0],["2016-11-08",3.7657,3.8109,3.714,3.7657,404600.0],["2016-11-09",3.6559,3.7076,3.6171,3.6817,736500.0],["2016-11-10",3.6624,3.6688,3.5848,3.6301,865500.0],["2016-11-11",3.475,3.4815,3.4427,3.4492,818200.0],["2016-11-14",3.3781,3.3781,3.3006,3.3071,719200.0],["2016-11-15",3.3459,3.3975,3.3394,3.3975,361600.0],["2016-11-16",3.3846,3.4298,3.3717,3.3846,715700.0],["2016-11-17",3.4234,3.4815,3.4169,3.4363,519000.0],["2016-11-18",3.4557,3.4686,3.4104,3.4298,323400.0],["2016-11-21",3.4815,3.5009,3.475,3.4944,397900.0],["2016-11-22",3.5009,3.5396,3.5009,3.5267,445000.0],["2016-11-23",3.5138,3.5396,3.4815,3.5267,302300.0],["2016-11-25",3.5267,3.5267,3.4557,3.475,335100.0],["2016-11-28",3.5009,3.5267,3.4944,3.5009,520100.0],["2016-11-29",3.488,3.5332,3.4686,3.5073,382100.0],["2016-11-30",3.4944,3.4944,3.4621,3.4686,452200.0],["2016-12-01",3.4298,3.4557,3.3911,3.3975,600600.0],["2016-12-02",3.4169,3.4427,3.404,3.4298,866600.0],["2016-12-05",3.4104,3.4234,3.3975,3.404,347200.0],["2016-12-06",3.4427,3.4815,3.4298,3.475,445800.0],["2016-12-07",3.4557,3.5138,3.4557,3.5073,838400.0],["2016-12-08",3.488,3.488,3.4557,3.475,562600.0],["2016-12-09",3.4557,3.4621,3.4363,3.4363,486400.0],["2016-12-12",3.4492,3.475,3.3975,3.4298,375500.0],["2016-12-13",3.4169,3.4427,3.3975,3.4363,582700.0],["2016-12-14",3.4234,3.4298,3.3523,3.3523,692500.0],["2016-12-15",3.3652,3.4427,3.3652,3.4169,843900.0],["2016-12-16",3.3717,3.3846,3.3136,3.3394,1992100.0],["2016-12-19",3.3588,3.3588,3.3006,3.3136,760200.0],["2016-12-20",3.3006,3.3006,3.236,3.236,872500.0],["2016-12-21",3.236,3.249,3.2102,3.2167,672600.0],["2016-12-22",3.2038,3.2102,3.1585,3.1779,1071300.0],["2016-12-23",3.1844,3.2554,3.1844,3.2554,907900.0],["2016-12-27",3.2619,3.2813,3.2619,3.2813,380800.0],["2016-12-28",3.2942,3.2942,3.2683,3.2877,525700.0],["2016-12-29",3.2813,3.2942,3.2683,3.2813,260200.0],["2016-12-30",3.2813,3.2877,3.2425,3.2554,312300.0],["2017-01-03",3.2554,3.3071,3.2554,3.2877,663200.0],["2017-01-04",3.3136,3.3265,3.2942,3.3006,393700.0],["2017-01-05",3.3652,3.3781,3.3523,3.3781,539800.0],["2017-01-06",3.404,3.4234,3.3911,3.4104,511100.0],["2017-01-09",3.4363,3.4944,3.4234,3.4815,697400.0],["2017-01-10",3.4944,3.4944,3.4492,3.4944,632300.0],["2017-01-11",3.4686,3.475,3.4234,3.4686,436800.0],["2017-01-12",3.488,3.5073,3.4298,3.4815,731300.0],["2017-01-13",3.4944,3.5073,3.4815,3.5009,562100.0],["2017-01-17",3.5073,3.5332,3.5009,3.5138,420500.0],["2017-01-18",3.5203,3.5203,3.4686,3.4815,278700.0],["2017-01-19",3.4815,3.4815,3.4298,3.4427,452400.0],["2017-01-20",3.3911,3.4169,3.3523,3.3975,878000.0],["2017-01-23",3.4363,3.4557,3.4169,3.4492,660600.0],["2017-01-24",3.488,3.5396,3.4815,3.5138,591600.0],["2017-01-25",3.5525,3.559,3.5203,3.5332,394300.0],["2017-01-26",3.6107,3.7205,3.5913,3.6946,1013200.0],["2017-01-27",3.7463,3.7786,3.714,3.7463,1612100.0],["2017-01-30",3.7334,3.7334,3.6624,3.714,1008500.0],["2017-01-31",3.7205,3.7205,3.643,3.6946,650500.0],["2017-02-01",3.7269,3.7399,3.6688,3.7334,554200.0],["2017-02-02",3.7463,3.798,3.714,3.7657,990700.0],["2017-02-03",3.8561,3.8755,3.8045,3.8238,1169800.0],["2017-02-06",3.8432,3.8949,3.8367,3.869,995100.0],["2017-02-07",3.8626,3.8626,3.8109,3.8109,568000.0],["2017-02-08",3.9143,3.9143,3.869,3.8884,1048200.0],["2017-02-09",3.8884,3.9336,3.8884,3.8884,1313500.0],["2017-02-10",3.8949,3.9143,3.8884,3.9143,1084300.0],["2017-02-13",3.9143,3.9401,3.9013,3.9207,1168100.0],["2017-02-14",3.9272,3.9336,3.8949,3.9013,1181000.0],["2017-02-15",3.953,3.9982,3.953,3.9982,1925100.0],["2017-02-16",3.9789,3.9918,3.9401,3.9595,994100.0],["2017-02-17",3.9401,3.9595,3.9143,3.9272,1789800.0],["2017-02-21",3.9724,3.9789,3.9336,3.9659,1596900.0],["2017-02-22",3.9724,4.0111,3.9724,3.9853,3247900.0],["2017-02-23",3.9789,3.9789,3.9401,3.9789,2593200.0],["2017-02-24",3.9659,4.0047,3.9466,3.9853,1029300.0],["2017-02-27",3.9982,4.0111,3.9466,3.9982,1205300.0],["2017-02-28",3.9724,3.9982,3.9466,3.9918,1363000.0],["2017-03-01",3.9401,3.9724,3.9207,3.9659,977000.0],["2017-03-02",3.9659,3.9659,3.9272,3.9659,891800.0],["2017-03-03",3.9143,3.9659,3.8884,3.9595,1326200.0],["2017-03-06",3.9595,3.9853,3.953,3.9659,673500.0],["2017-03-07",3.9724,4.0241,3.9659,4.0047,983800.0],["2017-03-08",4.0111,4.0241,3.9853,3.9982,1021800.0],["2017-03-09",3.9401,3.953,3.9143,3.9466,1134200.0],["2017-03-10",3.9466,3.9466,3.9143,3.9336,1065600.0],["2017-03-13",3.9982,4.0176,3.953,4.0047,1611900.0],["2017-03-14",3.9982,4.0241,3.9659,3.9853,1230200.0],["2017-03-15",3.9853,4.108,3.9853,4.1016,1646900.0],["2017-03-16",4.1016,4.108,4.0628,4.0887,1492000.0],["2017-03-17",4.1145,4.1855,4.1016,4.1726,6648300.0],["2017-03-20",4.1985,4.2566,4.1726,4.2308,1641100.0],["2017-03-21",4.2308,4.2372,4.1274,4.1274,1640200.0],["2017-03-22",4.1726,4.2049,4.1468,4.2049,1309600.0],["2017-03-23",4.1855,4.2178,4.1597,4.1726,1377900.0],["2017-03-24",4.2501,4.2566,4.2243,4.2243,1296500.0],["2017-03-27",4.2501,4.2889,4.2243,4.276,1400600.0],["2017-03-28",4.2631,4.2889,4.2501,4.2695,1910300.0],["2017-03-29",4.2566,4.2889,4.2372,4.276,1250000.0],["2017-03-30",4.2631,4.2631,4.2243,4.2566,518900.0],["2017-03-31",4.1597,4.2049,4.1145,4.1855,1095400.0],["2017-04-03",4.1985,4.2308,4.192,4.2243,897100.0],["2017-04-04",4.2178,4.2178,4.1855,4.2049,930600.0],["2017-04-05",4.1985,4.2308,4.1791,4.192,1100400.0],["2017-04-06",4.2049,4.2049,4.1403,4.1597,541800.0],["2017-04-07",4.1403,4.1597,4.121,4.1468,2064700.0],["2017-04-10",4.1597,4.1791,4.1339,4.1533,1445400.0],["2017-04-11",4.1274,4.1403,4.0822,4.1016,997300.0],["2017-04-12",4.0887,4.0951,4.0564,4.0951,897100.0],["2017-04-13",4.0757,4.0822,4.037,4.037,794600.0],["2017-04-17",4.037,4.0628,4.0241,4.0499,828000.0],["2017-04-18",4.0305,4.037,3.9918,4.0111,1019700.0],["2017-04-19",3.9853,4.0111,3.9659,3.9659,818600.0],["2017-04-20",4.0111,4.0111,3.9918,4.0047,522900.0],["2017-04-21",4.0434,4.0434,4.0176,4.037,797800.0],["2017-04-24",4.1145,4.1145,4.0757,4.0887,607000.0],["2017-04-25",4.1855,4.1855,4.1339,4.1662,999900.0],["2017-04-26",4.1339,4.1339,4.0887,4.108,675400.0],["2017-04-27",4.0951,4.0951,4.0499,4.0757,462100.0],["2017-04-28",4.0951,4.0951,4.037,4.0434,698300.0],["2017-05-01",4.0047,4.0564,3.953,3.9724,1351300.0],["2017-05-02",3.9789,4.037,3.9659,4.0111,1136400.0],["2017-05-03",4.0111,4.0176,3.9724,3.9982,798100.0],["2017-05-04",3.9853,4.0111,3.953,3.9659,1331300.0],["2017-05-05",3.9853,3.9982,3.9466,3.9724,742300.0],["2017-05-08",3.9595,3.9724,3.9272,3.9466,760000.0],["2017-05-09",3.9724,3.9918,3.9401,3.9659,851700.0],["2017-05-10",3.9789,3.9982,3.9659,3.9789,617400.0],["2017-05-11",3.9918,4.0564,3.9853,4.0434,834400.0],["2017-05-12",4.0499,4.0757,3.9724,3.9789,854400.0],["2017-05-15",4.0241,4.037,3.9659,4.0047,713800.0],["2017-05-16",4.0047,4.037,3.9853,4.037,845500.0],["2017-05-17",4.0564,4.1016,3.9982,4.0111,1259500.0],["2017-05-18",3.9853,3.9982,3.953,3.9918,1423100.0],["2017-05-19",4.0305,4.0499,4.0176,4.037,973900.0],["2017-05-22",4.037,4.037,3.9918,4.0111,944800.0],["2017-05-23",4.0241,4.0434,4.0111,4.0305,512100.0],["2017-05-24",4.0628,4.0693,4.037,4.0693,737000.0],["2017-05-25",4.0822,4.0951,4.0628,4.0887,571600.0],["2017-05-26",4.0887,4.108,4.0564,4.0822,819900.0],["2017-05-30",4.0822,4.1403,4.0822,4.1274,882300.0],["2017-05-31",4.1339,4.1339,4.0822,4.108,1042800.0],["2017-06-01",4.121,4.121,4.0951,4.1145,470300.0],["2017-06-02",4.1145,4.1339,4.1145,4.1339,497300.0],["2017-06-05",4.1532,4.192,4.1532,4.1855,908600.0],["2017-06-06",4.1726,4.1985,4.1726,4.1791,885000.0],["2017-06-07",4.192,4.192,4.0951,4.1274,746100.0],["2017-06-08",4.121,4.1339,4.1016,4.1274,547900.0],["2017-06-09",4.1145,4.1339,3.9853,4.0176,1042000.0],["2017-06-12",3.9918,3.9918,3.9401,3.9659,918800.0],["2017-06-13",3.9982,3.9982,3.953,3.9789,436800.0],["2017-06-14",3.9853,3.9853,3.9401,3.9466,760500.0],["2017-06-15",3.9207,3.9272,3.9013,3.9207,1124000.0],["2017-06-16",3.9207,3.9401,3.9143,3.9272,717000.0],["2017-06-19",3.953,3.9659,3.9401,3.9595,564800.0],["2017-06-20",3.953,3.953,3.9013,3.9013,539000.0],["2017-06-21",3.8884,3.9466,3.8884,3.9272,456900.0],["2017-06-22",3.953,3.9789,3.9336,3.9659,694700.0],["2017-06-23",3.9853,3.9853,3.953,3.9595,1795700.0],["2017-06-26",4.0047,4.0176,3.9595,4.0176,2394200.0],["2017-06-27",4.0176,4.0564,3.9659,3.9789,1881000.0],["2017-06-28",3.9982,4.0887,3.9853,4.0887,905300.0],["2017-06-29",4.0757,4.0951,4.0111,4.0434,1320000.0],["2017-06-30",4.0434,4.1016,4.0434,4.0757,1416400.0],["2017-07-03",4.0564,4.0887,4.0564,4.0564,565500.0],["2017-07-05",4.0499,4.0757,4.0176,4.0693,1067700.0],["2017-07-06",4.0434,4.0564,4.0047,4.0305,885100.0],["2017-07-07",4.037,4.0628,4.0111,4.0564,1285900.0],["2017-07-10",4.0564,4.1016,4.037,4.1016,604500.0],["2017-07-11",4.0951,4.1597,4.0887,4.1468,1754700.0],["2017-07-12",4.1597,4.1791,4.1468,4.1662,952900.0],["2017-07-13",4.1855,4.2049,4.1532,4.2049,621400.0],["2017-07-14",4.2114,4.2437,4.1985,4.2372,652300.0],["2017-07-17",4.1662,4.2049,4.1597,4.2049,919700.0],["2017-07-18",4.2049,4.2178,4.192,4.2049,685300.0],["2017-07-19",4.2308,4.2372,4.2114,4.2372,687800.0],["2017-07-20",4.2566,4.2566,4.2243,4.2308,1086000.0],["2017-07-21",4.2178,4.2243,4.1726,4.192,752200.0],["2017-07-24",4.2372,4.2372,4.2178,4.2308,716000.0],["2017-07-25",4.2308,4.2308,4.2178,4.2178,339100.0],["2017-07-26",4.2308,4.2501,4.2114,4.2372,631800.0],["2017-07-27",4.276,4.3276,4.2243,4.2501,2351000.0],["2017-07-28",4.3147,4.3147,4.2501,4.2824,821200.0],["2017-07-31",4.2695,4.276,4.2372,4.2566,936300.0],["2017-08-01",4.276,4.2889,4.2566,4.2824,665500.0],["2017-08-02",4.2824,4.2824,4.2114,4.2308,848000.0],["2017-08-03",4.2308,4.2566,4.2178,4.2308,673200.0],["2017-08-04",4.2308,4.2501,4.2114,4.2243,741400.0],["2017-08-07",4.2049,4.2954,4.1791,4.2954,2617400.0],["2017-08-08",4.2566,4.2566,4.121,4.121,1337700.0],["2017-08-09",4.1618,4.2222,4.1618,4.2222,1122900.0],["2017-08-10",4.1886,4.1886,4.0881,4.0881,836900.0],["2017-08-11",4.068,4.1216,4.0479,4.1216,905900.0],["2017-08-14",4.1082,4.202,4.0948,4.1551,1731400.0],["2017-08-15",4.1752,4.1819,4.1417,4.1685,1060800.0],["2017-08-16",4.1484,4.1484,4.1082,4.1082,579200.0],["2017-08-17",4.1015,4.1149,4.0479,4.0546,1418400.0],["2017-08-18",4.0613,4.0613,4.0211,4.0345,984400.0],["2017-08-21",4.0345,4.0613,4.0211,4.0546,863900.0],["2017-08-22",4.068,4.1149,4.068,4.1015,475000.0],["2017-08-23",4.0881,4.1149,4.0747,4.1082,922800.0],["2017-08-24",4.1417,4.1417,4.0948,4.1149,557000.0],["2017-08-25",4.1216,4.1283,4.0948,4.1082,470500.0],["2017-08-28",4.1015,4.1082,4.0747,4.0881,453300.0],["2017-08-29",4.0814,4.1216,4.068,4.1082,576800.0],["2017-08-30",4.0881,4.0948,4.0613,4.0881,577500.0],["2017-08-31",4.0747,4.0948,4.0613,4.0881,733000.0],["2017-09-01",4.0881,4.1216,4.0814,4.1082,557200.0],["2017-09-05",4.0881,4.1082,4.0613,4.0881,576800.0],["2017-09-06",4.1082,4.135,4.1082,4.1149,465600.0],["2017-09-07",4.1082,4.1752,4.1082,4.1484,668600.0],["2017-09-08",4.1216,4.1752,4.1216,4.135,456700.0],["2017-09-11",4.0948,4.1551,4.0881,4.1484,507000.0],["2017-09-12",4.1484,4.1618,4.1216,4.1283,610100.0],["2017-09-13",4.0412,4.0412,3.9273,3.9273,1713900.0],["2017-09-14",3.9608,4.0211,3.9608,4.001,1083900.0],["2017-09-15",4.0211,4.0412,4.001,4.0144,1330300.0],["2017-09-18",4.0747,4.135,4.0747,4.1149,837600.0],["2017-09-19",4.1283,4.135,4.1015,4.1216,583500.0],["2017-09-20",4.1015,4.1417,4.0948,4.1216,1240100.0],["2017-09-21",4.1417,4.1819,4.135,4.1752,1198700.0],["2017-09-22",4.1618,4.1618,4.1149,4.1417,895800.0],["2017-09-25",4.0747,4.0881,4.0345,4.0412,872700.0],["2017-09-26",4.0814,4.0814,4.0278,4.0345,1151900.0],["2017-09-27",4.0546,4.0546,4.0211,4.0278,1033500.0],["2017-09-28",4.0546,4.0814,4.0345,4.0546,825000.0],["2017-09-29",4.1149,4.1484,4.1015,4.1417,1048200.0],["2017-10-02",4.1417,4.1417,4.1015,4.1417,777700.0],["2017-10-03",4.1417,4.1685,4.135,4.1551,658600.0],["2017-10-04",4.1551,4.1551,4.1216,4.135,594900.0],["2017-10-05",4.1551,4.1819,4.1484,4.1618,508200.0],["2017-10-06",4.1752,4.202,4.1551,4.1886,534700.0],["2017-10-09",4.1886,4.2154,4.1886,4.1953,425800.0],["2017-10-10",4.202,4.2356,4.202,4.2356,578900.0],["2017-10-11",4.2289,4.2557,4.1953,4.249,1276700.0],["2017-10-12",4.2691,4.2892,4.2624,4.2758,650400.0],["2017-10-13",4.2758,4.3026,4.2691,4.2825,922000.0],["2017-10-16",4.2892,4.3026,4.2691,4.2758,677100.0],["2017-10-17",4.2356,4.2356,4.202,4.2154,680400.0],["2017-10-18",4.2154,4.2356,4.2087,4.2222,724900.0],["2017-10-19",4.1953,4.1953,4.1551,4.1752,569800.0],["2017-10-20",4.1819,4.1819,4.1484,4.1551,516100.0],["2017-10-23",4.2222,4.2423,4.1886,4.1953,353000.0],["2017-10-24",4.2154,4.2154,4.1752,4.1953,399200.0],["2017-10-25",4.2154,4.2423,4.1685,4.2087,682200.0],["2017-10-26",4.202,4.202,4.1618,4.1752,360500.0],["2017-10-27",4.1886,4.249,4.1886,4.2356,411400.0],["2017-10-30",4.1752,4.1752,4.1216,4.1216,791800.0],["2017-10-31",4.1216,4.135,4.1082,4.1283,957700.0],["2017-11-01",4.1551,4.1551,4.0747,4.0881,905900.0],["2017-11-02",4.1283,4.1618,4.1283,4.1551,1185200.0],["2017-11-03",4.1417,4.1417,4.1082,4.1283,629200.0],["2017-11-06",4.1216,4.1551,4.1082,4.1551,470900.0],["2017-11-07",4.1618,4.1618,4.0881,4.1149,480400.0],["2017-11-08",4.1551,4.1685,4.135,4.1551,332400.0],["2017-11-09",4.135,4.135,4.068,4.1015,558500.0],["2017-11-10",4.1283,4.135,4.1082,4.1216,456800.0],["2017-11-13",4.1082,4.1484,4.1082,4.1216,857000.0],["2017-11-14",4.1685,4.1953,4.1484,4.1752,776300.0],["2017-11-15",4.1819,4.1819,4.1417,4.1618,947300.0],["2017-11-16",4.1484,4.1551,4.1283,4.1551,614100.0],["2017-11-17",4.1618,4.1752,4.1484,4.1618,510100.0],["2017-11-20",4.1417,4.1618,4.1216,4.1618,549500.0],["2017-11-21",4.1886,4.2087,4.1685,4.202,380400.0],["2017-11-22",4.249,4.2624,4.2289,4.2289,559800.0],["2017-11-24",4.3026,5.0398,4.3026,4.7382,4725700.0],["2017-11-27",4.7047,4.832,4.698,4.7248,3356200.0],["2017-11-28",4.4232,4.4701,4.4098,4.4299,2138300.0],["2017-11-29",4.4299,4.4701,4.3227,4.3227,994600.0],["2017-11-30",4.3495,4.4165,4.3495,4.3629,1282800.0],["2017-12-01",4.3361,4.3495,4.2557,4.3361,1743100.0],["2017-12-04",4.3629,4.3629,4.2758,4.2892,1920100.0],["2017-12-05",4.316,4.3964,4.316,4.3696,1366900.0],["2017-12-06",4.2758,4.2959,4.2423,4.2557,1312000.0],["2017-12-07",4.3562,4.3562,4.2289,4.2691,1472500.0],["2017-12-08",4.2825,4.2892,4.2423,4.2825,1630900.0],["2017-12-11",4.2825,4.3227,4.2825,4.3093,646600.0],["2017-12-12",4.3629,4.3763,4.3428,4.3562,853600.0],["2017-12-13",4.3696,4.3897,4.3495,4.3763,623100.0],["2017-12-14",4.383,4.4165,4.3763,4.3897,536600.0],["2017-12-15",4.3428,4.3428,4.2959,4.316,725400.0],["2017-12-18",4.3026,4.3227,4.2892,4.316,580600.0],["2017-12-19",4.2557,4.2959,4.249,4.2892,1193800.0],["2017-12-20",4.2758,4.2959,4.2691,4.2825,1299100.0],["2017-12-21",4.3026,4.3629,4.2892,4.3093,988500.0],["2017-12-22",4.2892,4.3361,4.2892,4.3361,531900.0],["2017-12-26",4.2289,4.2557,4.2222,4.2356,701700.0],["2017-12-27",4.2289,4.249,4.2222,4.249,498400.0],["2017-12-28",4.2624,4.2825,4.2557,4.2758,410800.0],["2017-12-29",4.3026,4.3696,4.3026,4.3428,469500.0],["2018-01-02",4.3696,4.4366,4.3696,4.4366,564500.0],["2018-01-03",4.4299,4.4567,4.4232,4.4366,491400.0],["2018-01-04",4.4768,4.4969,4.4634,4.4835,853900.0],["2018-01-05",4.4701,4.4969,4.4567,4.4902,3492000.0],["2018-01-08",4.4902,4.4902,4.4567,4.4634,741300.0],["2018-01-09",4.5103,4.5103,4.4567,4.4701,1076800.0],["2018-01-10",4.4768,4.4768,4.4031,4.4165,431600.0],["2018-01-11",4.4165,4.4634,4.4165,4.4567,817200.0],["2018-01-12",4.4567,4.4634,4.4165,4.4634,528400.0],["2018-01-16",4.6444,4.6511,4.5706,4.5908,1180500.0],["2018-01-17",4.698,4.765,4.698,4.7315,1613100.0],["2018-01-18",4.7315,4.832,4.7315,4.7851,956900.0],["2018-01-19",4.8186,4.8454,4.8119,4.8387,1050500.0],["2018-01-22",4.8722,4.9124,4.8588,4.9057,1168700.0],["2018-01-23",4.8856,4.8856,4.832,4.8588,1132100.0],["2018-01-24",4.8923,4.9191,4.832,4.8521,1245600.0],["2018-01-25",4.8186,4.8186,4.7516,4.7583,885900.0],["2018-01-26",4.8387,4.8588,4.8119,4.8521,772400.0],["2018-01-29",4.8588,4.8588,4.8052,4.8253,518100.0],["2018-01-30",4.8052,4.8186,4.7784,4.8119,485900.0],["2018-01-31",4.8186,4.8186,4.7717,4.7918,704300.0],["2018-02-01",4.7248,4.8119,4.6913,4.7315,889200.0],["2018-02-02",4.7918,4.8588,4.7516,4.7717,1512800.0],["2018-02-05",4.7315,4.7784,4.6377,4.6444,1174200.0],["2018-02-06",4.5304,4.6846,4.4969,4.6779,1445500.0],["2018-02-07",4.5908,4.5908,4.5103,4.5103,1119400.0],["2018-02-08",4.5304,4.5304,4.383,4.3897,1267100.0],["2018-02-09",4.4031,4.4835,4.3562,4.45,1357700.0],["2018-02-12",4.4835,4.5371,4.45,4.5103,682000.0],["2018-02-13",4.517,4.5304,4.4701,4.5036,326500.0],["2018-02-14",4.4902,4.5841,4.4567,4.5706,685900.0],["2018-02-15",4.5975,4.631,4.5572,4.6176,347600.0],["2018-02-16",4.6176,4.631,4.5908,4.6109,441700.0],["2018-02-20",4.5908,4.6042,4.5438,4.5975,683400.0],["2018-02-21",4.631,4.6578,4.6109,4.6176,488800.0],["2018-02-22",4.5908,4.5908,4.5438,4.5572,557900.0],["2018-02-23",4.584,4.6444,4.5639,4.631,446300.0],["2018-02-26",4.6243,4.6444,4.5908,4.631,575300.0],["2018-02-27",4.6109,4.631,4.584,4.5908,486000.0],["2018-02-28",4.6042,4.6109,4.5572,4.5706,692600.0],["2018-03-01",4.6578,4.6779,4.584,4.631,1022000.0],["2018-03-02",4.6377,4.7315,4.6109,4.7315,880500.0],["2018-03-05",4.6645,4.7382,4.6578,4.7114,791600.0],["2018-03-06",4.7851,4.8253,4.7717,4.7918,807300.0],["2018-03-07",4.7851,4.8186,4.7583,4.8119,775500.0],["2018-03-08",4.8722,4.9191,4.8722,4.9191,722100.0],["2018-03-09",4.9392,5.0331,4.9392,5.013,2047900.0],["2018-03-12",5.0264,5.0398,4.9996,5.0063,1507500.0],["2018-03-13",4.9862,5.0197,4.8856,4.899,1006100.0],["2018-03-14",4.9124,4.9258,4.8923,4.9258,674400.0],["2018-03-15",4.9124,4.9191,4.8521,4.8588,842500.0],["2018-03-16",4.8789,4.8856,4.8186,4.8387,725100.0],["2018-03-19",4.8387,4.8588,4.7985,4.832,634000.0],["2018-03-20",4.8253,4.8588,4.8052,4.832,1113500.0],["2018-03-21",4.9392,4.9728,4.9325,4.9459,784700.0],["2018-03-22",4.8856,4.8856,4.8186,4.8454,769700.0],["2018-03-23",4.8454,4.8454,4.765,4.7717,740700.0],["2018-03-26",4.8253,4.8655,4.7851,4.8655,514500.0],["2018-03-27",4.8789,4.9661,4.8119,4.8186,2370800.0],["2018-03-28",4.899,4.9594,4.8789,4.8923,1566000.0],["2018-03-29",4.8722,4.8923,4.8454,4.8655,788500.0],["2018-04-02",4.8521,4.8521,4.7717,4.7784,652700.0],["2018-04-03",4.8052,4.8253,4.765,4.7918,586800.0],["2018-04-04",4.7315,4.7851,4.7047,4.7851,514600.0],["2018-04-05",4.8119,4.8186,4.7583,4.765,508200.0],["2018-04-06",4.7583,4.7851,4.7047,4.7248,640400.0],["2018-04-09",4.8119,4.8387,4.7583,4.7583,668300.0],["2018-04-10",4.7918,4.832,4.765,4.832,632000.0],["2018-04-11",4.8119,4.8387,4.7985,4.8052,645000.0],["2018-04-12",4.832,4.8923,4.7985,4.8789,996200.0],["2018-04-13",4.9661,5.0063,4.9661,4.9862,1120400.0],["2018-04-16",5.0666,5.147,5.0666,5.1135,973700.0],["2018-04-17",5.0398,5.0599,4.9728,5.0398,968200.0],["2018-04-18",4.2632,4.3196,4.228,4.2985,36800.0],["2018-04-19",4.2703,4.383,4.2703,4.3407,91800.0],["2018-04-20",4.2491,5.6373,4.1998,4.2562,79600.0],["2018-04-23",4.3126,4.3126,4.1012,4.1998,75000.0],["2018-04-24",4.2421,4.2421,4.0589,4.1223,62900.0],["2018-04-25",4.1787,4.1787,4.0377,4.08,27500.0],["2018-04-26",4.1293,4.1857,4.0518,4.1857,40600.0],["2018-04-27",4.1716,4.5592,4.1716,4.4394,274800.0],["2018-04-30",4.4394,4.4394,4.4394,4.4394,0.0],["2018-05-01",3.8545,4.1153,3.77,3.8898,299800.0],["2018-05-02",3.6713,3.6784,3.474,3.474,778200.0],["2018-05-03",3.3472,3.5586,3.3472,3.5092,542400.0],["2018-05-04",3.6713,3.8193,3.6643,3.7841,856900.0],["2018-05-07",3.7559,3.7559,3.5868,3.629,1575300.0],["2018-05-08",3.5656,3.6149,3.5586,3.6008,1433300.0],["2018-05-09",3.6008,3.622,3.5727,3.622,568100.0],["2018-05-10",3.6361,3.7277,3.6361,3.7206,580400.0],["2018-05-11",3.7629,3.7911,3.7347,3.7629,535200.0],["2018-05-14",3.7418,3.77,3.7136,3.7347,313600.0],["2018-05-15",3.6854,3.7206,3.6784,3.6995,772200.0],["2018-05-16",3.6925,3.7488,3.6925,3.7488,483100.0],["2018-05-17",3.6643,3.7065,3.5868,3.6079,1186700.0],["2018-05-18",3.629,3.6643,3.622,3.6572,701000.0],["2018-05-21",3.6854,3.7206,3.6784,3.7065,467300.0],["2018-05-22",3.7065,3.7206,3.6643,3.6784,226200.0],["2018-05-23",3.6572,3.6784,3.6008,3.6784,650000.0],["2018-05-24",3.6784,3.6784,3.6079,3.6079,318300.0],["2018-05-25",3.6431,3.6925,3.6431,3.6925,354500.0],["2018-05-29",3.629,3.6361,3.5727,3.5797,417600.0],["2018-05-30",3.5868,3.5868,3.4529,3.4529,1132700.0],["2018-05-31",3.474,3.5092,3.4599,3.467,1432900.0],["2018-06-01",3.4881,3.5727,3.4881,3.5304,995900.0],["2018-06-04",3.5586,3.6008,3.5586,3.5868,598700.0],["2018-06-05",3.5868,3.5938,3.5304,3.5586,574800.0],["2018-06-06",3.5868,3.6431,3.5797,3.629,596100.0],["2018-06-07",3.6431,3.6643,3.6149,3.6431,823400.0],["2018-06-08",3.6361,3.6361,3.5374,3.5868,457300.0],["2018-06-11",3.5727,3.5727,3.5374,3.5515,445700.0],["2018-06-12",3.5445,3.5445,3.474,3.4951,539200.0],["2018-06-13",3.5022,3.5445,3.4881,3.4951,672100.0],["2018-06-14",3.4811,3.5092,3.4317,3.4388,904300.0],["2018-06-15",3.4176,3.4247,3.3683,3.4035,1225600.0],["2018-06-18",3.3613,3.3965,3.3331,3.3965,668300.0],["2018-06-19",3.3542,3.3542,3.2556,3.2978,597800.0],["2018-06-20",3.326,3.3401,3.2978,3.3119,703300.0],["2018-06-21",3.3119,3.326,3.2767,3.2837,398200.0],["2018-06-22",3.2837,3.3119,3.2767,3.2978,300700.0],["2018-06-25",3.2626,3.2767,3.2415,3.2415,745000.0],["2018-06-26",3.2274,3.2837,3.2274,3.2767,497900.0],["2018-06-27",3.2203,3.2415,3.1851,3.1851,911100.0],["2018-06-28",3.1851,3.2274,3.171,3.2203,541800.0],["2018-06-29",3.2415,3.2697,3.2344,3.2415,838700.0],["2018-07-02",3.2203,3.2415,3.1851,3.1992,887600.0],["2018-07-03",3.2062,3.2062,3.171,3.171,362700.0],["2018-07-05",3.1921,3.1992,3.171,3.1921,700200.0],["2018-07-06",3.171,3.171,3.1287,3.1428,420600.0],["2018-07-09",3.2203,3.2485,3.1921,3.2485,573900.0],["2018-07-10",3.2415,3.2485,3.171,3.2062,318100.0],["2018-07-11",3.178,3.1992,3.164,3.171,448100.0],["2018-07-12",3.2203,3.2556,3.2203,3.2274,540400.0],["2018-07-13",3.2556,3.2908,3.2485,3.2626,388600.0],["2018-07-16",3.2203,3.2415,3.1992,3.2062,485700.0],["2018-07-17",3.2274,3.2697,3.2274,3.2626,704700.0],["2018-07-18",3.2908,3.3542,3.2908,3.326,557600.0],["2018-07-19",3.3119,3.3824,3.2837,3.3542,1328700.0],["2018-07-20",3.3119,3.3119,3.1921,3.1921,760700.0],["2018-07-23",3.1921,3.2133,3.171,3.2062,536800.0],["2018-07-24",3.2556,3.2978,3.2274,3.2415,606800.0],["2018-07-25",3.2344,3.2697,3.2203,3.2344,404400.0],["2018-07-26",3.2415,3.2978,3.2415,3.2978,455400.0],["2018-07-27",3.4035,3.6149,3.4035,3.6079,1452200.0],["2018-07-30",3.622,3.6572,3.5374,3.5515,808300.0],["2018-07-31",3.5515,3.5656,3.474,3.4951,860800.0],["2018-08-01",3.5092,3.5656,3.5092,3.5374,726400.0],["2018-08-02",3.4529,3.5304,3.4388,3.5092,622900.0],["2018-08-03",3.5092,3.5304,3.5022,3.5233,455000.0],["2018-08-06",3.5092,3.5586,3.5092,3.5515,295000.0],["2018-08-07",3.5304,3.5515,3.4811,3.4811,413500.0],["2018-08-08",3.5163,3.5445,3.5022,3.5233,428200.0],["2018-08-09",3.4811,3.5727,3.4811,3.5163,632300.0],["2018-08-10",3.5338,3.5702,3.5192,3.5702,544900.0],["2018-08-13",3.4973,3.5046,3.4609,3.4609,394000.0],["2018-08-14",3.4609,3.4973,3.4318,3.4901,1022900.0],["2018-08-15",3.388,3.4172,3.3589,3.388,620500.0],["2018-08-16",3.3881,3.4828,3.3881,3.4609,777100.0],["2018-08-17",3.4755,3.4755,3.4463,3.4682,524300.0],["2018-08-20",3.4172,3.4682,3.4099,3.4682,319000.0],["2018-08-21",3.4901,3.4973,3.4536,3.4609,254400.0],["2018-08-22",3.4609,3.4901,3.4463,3.4828,1079500.0],["2018-08-23",3.4391,3.4901,3.4391,3.4536,471800.0],["2018-08-24",3.4828,3.4828,3.4536,3.4682,377100.0],["2018-08-27",3.4536,3.5046,3.4536,3.4973,424500.0],["2018-08-28",3.5265,3.5411,3.4901,3.4901,485200.0],["2018-08-29",3.5119,3.5848,3.5119,3.5702,275900.0],["2018-08-30",3.5119,3.5556,3.4755,3.4755,612700.0],["2018-08-31",3.5046,3.5848,3.5046,3.5702,494100.0],["2018-09-04",3.5411,3.5411,3.4901,3.5192,438100.0],["2018-09-05",3.4901,3.4901,3.4609,3.4901,284000.0],["2018-09-06",3.4318,3.4463,3.4099,3.4245,330000.0],["2018-09-07",3.3808,3.4099,3.3443,3.3443,363700.0],["2018-09-10",3.3662,3.3662,3.2642,3.2715,512300.0],["2018-09-11",3.3079,3.3152,3.2569,3.2788,354300.0],["2018-09-12",3.286,3.3516,3.2642,3.3152,897000.0],["2018-09-13",3.3589,3.4172,3.3516,3.3516,452100.0],["2018-09-14",3.4026,3.4099,3.3662,3.3735,597700.0],["2018-09-17",3.337,3.3808,3.3298,3.337,504400.0],["2018-09-18",3.3589,3.3735,3.337,3.3735,276000.0],["2018-09-19",3.4099,3.4463,3.4026,3.4318,263400.0],["2018-09-20",3.4026,3.4245,3.388,3.4172,291600.0],["2018-09-21",3.4318,3.4391,3.388,3.388,677100.0],["2018-09-24",3.3443,3.4391,3.3443,3.4318,323300.0],["2018-09-25",3.4973,3.4973,3.4609,3.4682,453700.0],["2018-09-26",3.4755,3.4901,3.4609,3.4755,296900.0],["2018-09-27",3.4609,3.5265,3.4609,3.4828,286100.0],["2018-09-28",3.4682,3.5265,3.4682,3.5192,281200.0],["2018-10-01",3.5338,3.5556,3.5265,3.5338,226800.0],["2018-10-02",3.5556,3.5556,3.5119,3.5338,293500.0],["2018-10-03",3.5702,3.5702,3.5338,3.5338,311500.0],["2018-10-04",3.4973,3.5046,3.4099,3.4318,368300.0],["2018-10-05",3.337,3.3735,3.2715,3.2933,455600.0],["2018-10-08",3.2423,3.2569,3.235,3.2423,639300.0],["2018-10-09",3.235,3.2569,3.184,3.1986,633100.0],["2018-10-10",3.184,3.2132,3.1476,3.1549,1355500.0],["2018-10-11",3.0165,3.0237,2.929,2.9436,2783200.0],["2018-10-12",3.0602,3.0602,2.9582,2.9946,865500.0],["2018-10-15",2.98,3.082,2.98,3.0165,1686900.0],["2018-10-16",3.0383,3.082,3.0237,3.0602,629900.0],["2018-10-17",3.0747,3.0747,3.0019,3.031,512300.0],["2018-10-18",2.9873,2.9946,2.8926,2.9145,914400.0],["2018-10-19",2.8999,2.9509,2.8999,2.9145,586700.0],["2018-10-22",2.9436,2.9436,2.878,2.8926,513100.0],["2018-10-23",2.8634,2.8853,2.827,2.8634,635400.0],["2018-10-24",2.9145,2.9145,2.7979,2.7979,589300.0],["2018-10-25",2.776,2.8707,2.776,2.8562,679900.0],["2018-10-26",2.7469,2.8707,2.7469,2.8416,649000.0],["2018-10-29",2.878,2.878,2.7614,2.776,1052200.0],["2018-10-30",2.7469,2.8707,2.7469,2.8707,816200.0],["2018-10-31",2.9145,2.9145,2.7906,2.7906,913200.0],["2018-11-01",2.8707,2.98,2.8634,2.9727,1166000.0],["2018-11-02",2.929,2.9873,2.878,2.9072,284300.0],["2018-11-05",2.8707,2.8999,2.8562,2.8853,888000.0],["2018-11-06",2.8416,2.878,2.827,2.8562,466500.0],["2018-11-07",2.8634,2.8926,2.8343,2.8926,477900.0],["2018-11-08",2.8853,2.8853,2.8416,2.8489,522500.0],["2018-11-09",2.827,2.827,2.7687,2.8052,603800.0],["2018-11-12",2.827,2.8343,2.7833,2.8052,900400.0],["2018-11-13",2.7906,2.7906,2.7396,2.7614,382400.0],["2018-11-14",2.7469,2.7906,2.7323,2.7323,642400.0],["2018-11-15",2.7542,2.7906,2.7396,2.7833,1578000.0],["2018-11-16",2.7906,2.7906,2.7396,2.7614,1291600.0],["2018-11-19",2.7687,2.7687,2.6886,2.7104,2100400.0],["2018-11-20",2.623,2.6667,2.6011,2.6594,2024200.0],["2018-11-21",2.6084,2.6667,2.6084,2.6449,1068100.0],["2018-11-23",2.5793,2.674,2.5793,2.6522,574500.0],["2018-11-26",2.6449,2.6813,2.6376,2.6667,1036400.0],["2018-11-27",2.674,2.7104,2.6667,2.7032,1217300.0],["2018-11-28",2.8926,2.9436,2.8562,2.9363,1948900.0],["2018-11-29",2.8707,2.929,2.8343,2.8416,1356800.0],["2018-11-30",2.8707,2.8707,2.8197,2.8489,2019300.0],["2018-12-03",2.9363,3.082,2.9363,3.031,1511600.0],["2018-12-04",3.0237,3.031,2.8926,2.9217,1630800.0],["2018-12-06",2.8343,2.8343,2.6959,2.7906,1743800.0],["2018-12-07",2.7396,2.7979,2.7396,2.7396,752100.0],["2018-12-10",2.7323,2.776,2.6886,2.7396,1430000.0],["2018-12-11",2.7323,2.7687,2.6522,2.6886,2090200.0],["2018-12-12",2.776,2.8343,2.7469,2.7906,1129100.0],["2018-12-13",2.7906,2.8197,2.7542,2.7979,1067500.0],["2018-12-14",2.7687,2.8343,2.7614,2.7906,760800.0],["2018-12-17",2.7614,2.8124,2.7542,2.776,1157900.0],["2018-12-18",2.7833,2.8489,2.7614,2.7979,645200.0],["2018-12-19",2.7979,2.8416,2.7323,2.7469,718600.0],["2018-12-20",2.7614,2.8124,2.7396,2.7687,944900.0],["2018-12-21",2.725,2.776,2.6594,2.6594,692400.0],["2018-12-24",2.623,2.674,2.5574,2.6594,536700.0],["2018-12-26",2.6084,2.7323,2.6084,2.7323,839600.0],["2018-12-27",2.7032,2.725,2.6449,2.7104,891100.0],["2018-12-28",2.7032,2.7687,2.6959,2.7104,840000.0],["2018-12-31",2.6959,2.7614,2.674,2.7323,857200.0],["2019-01-02",2.6011,2.6886,2.5939,2.674,757400.0],["2019-01-03",2.5939,2.623,2.5647,2.5866,1122800.0],["2019-01-04",2.5793,2.6157,2.5356,2.5501,4201100.0],["2019-01-07",2.5866,2.6303,2.521,2.572,3496600.0],["2019-01-08",2.5647,2.5939,2.5501,2.5574,448200.0],["2019-01-09",2.6084,2.674,2.6084,2.6667,688200.0],["2019-01-10",2.674,2.6886,2.6376,2.6594,357600.0],["2019-01-11",2.6594,2.7614,2.6594,2.7323,2177400.0],["2019-01-14",2.6813,2.7104,2.6303,2.6594,1381200.0],["2019-01-15",2.6959,2.7687,2.6959,2.7469,760700.0],["2019-01-16",2.7542,2.7687,2.725,2.7396,682100.0],["2019-01-17",2.7542,2.7906,2.7104,2.7542,1225300.0],["2019-01-18",2.7614,2.827,2.7614,2.7906,919500.0],["2019-01-22",2.7687,2.7687,2.6886,2.7104,1132500.0],["2019-01-23",2.7177,2.7542,2.7177,2.725,551700.0],["2019-01-24",2.7323,2.8124,2.7323,2.776,944700.0],["2019-01-25",2.8707,2.8926,2.8124,2.8416,705700.0],["2019-01-28",2.8416,2.878,2.8124,2.8416,1458700.0],["2019-01-29",2.8052,2.8343,2.7833,2.7979,723300.0],["2019-01-30",2.8489,2.8926,2.8124,2.8634,410000.0],["2019-01-31",2.8853,2.98,2.8853,2.9072,672700.0],["2019-02-01",2.8999,2.9582,2.8853,2.8926,380800.0],["2019-02-04",2.8634,2.9145,2.8343,2.8634,624100.0],["2019-02-05",2.8634,2.9509,2.8634,2.9363,410500.0],["2019-02-06",2.929,2.9946,2.929,2.98,1218400.0],["2019-02-07",2.9582,2.9727,2.8926,2.9363,471200.0],["2019-02-08",2.9145,2.9217,2.878,2.8853,458200.0],["2019-02-11",2.827,2.827,2.7542,2.7614,558200.0],["2019-02-12",2.8343,2.8926,2.8343,2.8634,583500.0],["2019-02-13",2.8052,2.827,2.725,2.7542,896700.0],["2019-02-14",2.7396,2.7833,2.7396,2.7687,445500.0],["2019-02-15",2.776,2.7979,2.7396,2.776,775900.0],["2019-02-19",2.7614,2.8052,2.7542,2.776,652700.0],["2019-02-20",2.827,2.8489,2.776,2.827,1106900.0],["2019-02-21",2.8052,2.827,2.7833,2.8124,470000.0],["2019-02-22",2.8343,2.8562,2.8124,2.8343,464700.0],["2019-02-25",2.8707,2.929,2.8634,2.8999,499300.0],["2019-02-26",2.9509,3.0165,2.9509,3.0092,769100.0],["2019-02-27",2.9727,2.9727,2.8999,2.929,547700.0],["2019-02-28",2.9217,2.9436,2.8853,2.9363,502900.0],["2019-03-01",2.9363,2.9509,2.8999,2.929,319800.0],["2019-03-04",2.9727,3.0092,2.9363,2.9727,545300.0],["2019-03-05",2.9727,3.0092,2.9655,2.98,296900.0],["2019-03-06",2.98,2.9946,2.929,2.9509,449600.0],["2019-03-07",2.9363,2.9509,2.8926,2.9509,485900.0],["2019-03-08",2.929,2.9727,2.9072,2.9727,389900.0],["2019-03-11",2.9436,2.9509,2.8926,2.9072,608400.0],["2019-03-12",2.9436,2.9436,2.9072,2.9072,423900.0],["2019-03-13",2.9217,2.9509,2.9072,2.9217,362400.0],["2019-03-14",2.9363,2.9655,2.929,2.9509,545000.0],["2019-03-15",2.929,2.9436,2.8999,2.9145,847100.0],["2019-03-18",2.9509,2.9509,2.9217,2.929,192100.0],["2019-03-19",2.9363,2.9509,2.9217,2.929,145100.0],["2019-03-20",2.9217,2.9363,2.8853,2.9217,246600.0],["2019-03-21",2.9363,3.0165,2.9363,3.0019,537800.0],["2019-03-22",3.0602,3.082,3.0237,3.0383,576200.0],["2019-03-25",3.0383,3.0456,3.0092,3.0456,520000.0],["2019-03-26",3.133,3.1913,3.133,3.184,778900.0],["2019-03-27",3.2278,3.2496,3.1257,3.133,992800.0],["2019-03-28",3.0893,3.1403,3.0893,3.133,705700.0],["2019-03-29",3.1476,3.1549,3.1039,3.1403,539700.0],["2019-04-01",3.235,3.2423,3.1913,3.2423,482000.0],["2019-04-02",3.286,3.3589,3.286,3.3006,570200.0],["2019-04-03",3.3006,3.3443,3.2715,3.3006,496400.0],["2019-04-04",3.3225,3.3443,3.2933,3.3298,812800.0],["2019-04-05",3.3735,3.3953,3.3079,3.3662,546600.0],["2019-04-08",3.3225,3.337,3.2933,3.3152,331700.0],["2019-04-09",3.337,3.337,3.3006,3.3079,415900.0],["2019-04-10",3.3225,3.3735,3.3079,3.337,639900.0],["2019-04-11",3.3225,3.337,3.286,3.3006,584300.0],["2019-04-12",3.2788,3.2933,3.2569,3.2715,365800.0],["2019-04-15",3.2933,3.3006,3.2642,3.2933,399100.0],["2019-04-16",3.3079,3.3225,3.2569,3.3152,861800.0],["2019-04-17",3.4463,3.5629,3.4463,3.5265,1106000.0],["2019-04-18",3.4755,3.4755,3.3589,3.388,1562000.0],["2019-04-22",3.4172,3.5192,3.4172,3.5046,905700.0],["2019-04-23",3.4901,3.4901,3.4391,3.4828,545000.0],["2019-04-24",3.4391,3.4391,3.3735,3.4245,360000.0],["2019-04-25",3.4245,3.4318,3.3808,3.4026,295300.0],["2019-04-26",3.3808,3.4026,3.3152,3.3808,1208100.0],["2019-04-29",3.3662,3.3662,3.286,3.3079,422800.0],["2019-04-30",3.2788,3.3298,3.2715,3.3152,251300.0],["2019-05-01",3.3443,3.3443,3.2788,3.286,217800.0],["2019-05-02",3.3006,3.3006,3.2423,3.2715,3253100.0],["2019-05-03",3.3662,3.3735,3.337,3.3516,674900.0],["2019-05-06",3.3079,3.3443,3.2788,3.3225,1319300.0],["2019-05-07",3.3152,3.3152,3.1986,3.2278,1193000.0],["2019-05-08",3.2132,3.2933,3.2132,3.235,735600.0],["2019-05-09",3.1913,3.1986,3.1185,3.1768,411500.0],["2019-05-10",3.1549,3.1986,3.133,3.1768,428400.0],["2019-05-13",3.082,3.1039,3.0456,3.082,362000.0],["2019-05-14",3.082,3.1112,3.0747,3.082,778200.0],["2019-05-15",3.133,3.1986,3.133,3.1549,373800.0],["2019-05-16",3.1549,3.1913,3.1257,3.133,475100.0],["2019-05-17",3.0237,3.0237,2.9655,2.9727,523800.0],["2019-05-20",2.9217,2.9582,2.9217,2.929,726100.0],["2019-05-21",2.9145,2.9145,2.8489,2.8707,355800.0],["2019-05-22",2.8634,2.8926,2.827,2.8343,429900.0],["2019-05-23",2.674,2.6813,2.6157,2.6376,725100.0],["2019-05-24",2.6594,2.7032,2.6522,2.674,551600.0],["2019-05-28",2.6959,2.7177,2.6449,2.7104,1064200.0],["2019-05-29",2.674,2.6813,2.6449,2.6594,642900.0],["2019-05-30",2.7104,2.7104,2.6522,2.6594,504000.0],["2019-05-31",2.7104,2.725,2.6667,2.6813,1036300.0],["2019-06-03",2.7177,2.7542,2.7032,2.7323,738000.0],["2019-06-04",2.7104,2.725,2.674,2.6813,604900.0],["2019-06-05",2.7323,2.7469,2.6959,2.7177,591400.0],["2019-06-06",2.6813,2.6886,2.5939,2.6157,592200.0],["2019-06-07",2.6522,2.674,2.6303,2.6594,612000.0],["2019-06-10",2.7104,2.7614,2.6959,2.7032,1093500.0],["2019-06-11",2.7469,2.7687,2.7323,2.7542,1227900.0],["2019-06-12",2.7687,2.7687,2.7177,2.7396,629500.0],["2019-06-13",2.7323,2.7542,2.674,2.7323,1001800.0],["2019-06-14",2.6886,2.7177,2.674,2.6886,1420500.0],["2019-06-17",2.6449,2.6594,2.6157,2.623,1296300.0],["2019-06-18",2.6376,2.7104,2.6376,2.6959,1507300.0],["2019-06-19",2.8416,2.8999,2.7979,2.8124,1712600.0],["2019-06-20",2.9072,2.9363,2.878,2.8999,852700.0],["2019-06-21",2.8999,2.9145,2.7979,2.8489,1607200.0],["2019-06-24",2.8926,2.929,2.8853,2.9145,854700.0],["2019-06-25",2.878,2.8999,2.7833,2.7906,254300.0],["2019-06-26",2.7833,2.8343,2.7833,2.827,302800.0],["2019-06-27",2.8999,2.9436,2.8926,2.9217,561600.0],["2019-06-28",2.8926,2.8926,2.8489,2.878,501100.0],["2019-07-01",3.1112,3.1112,3.0675,3.082,721900.0],["2019-07-02",3.031,3.0383,2.9946,3.0165,1005300.0],["2019-07-03",3.0529,3.0602,3.0092,3.0456,467600.0],["2019-07-05",3.0747,3.082,3.0237,3.0529,374200.0],["2019-07-08",3.0092,3.0092,2.9582,2.9582,349900.0],["2019-07-09",2.9436,2.9727,2.9363,2.9582,325800.0],["2019-07-10",3.0747,3.0966,3.0383,3.0529,1202700.0],["2019-07-11",3.1476,3.1695,3.1112,3.133,2291500.0],["2019-07-12",3.1112,3.1622,3.1112,3.1257,429000.0],["2019-07-15",3.1768,3.2132,3.1695,3.1768,793000.0],["2019-07-16",3.1768,3.1913,3.1112,3.1185,799300.0],["2019-07-17",3.0747,3.1112,3.0747,3.0966,372200.0],["2019-07-18",3.0966,3.1476,3.0966,3.1257,400800.0],["2019-07-19",3.235,3.2569,3.1913,3.2059,658300.0],["2019-07-22",3.2278,3.2788,3.2132,3.2642,409000.0],["2019-07-23",3.2933,3.3079,3.2715,3.3006,347800.0],["2019-07-24",3.286,3.3079,3.2715,3.2933,149900.0],["2019-07-25",3.3006,3.3006,3.2278,3.235,161300.0],["2019-07-26",3.2278,3.2278,3.1768,3.1913,201500.0],["2019-07-29",3.2205,3.2423,3.1913,3.2423,420900.0],["2019-07-30",3.1622,3.1913,3.1549,3.184,360600.0],["2019-07-31",3.2205,3.235,3.1695,3.1913,269900.0],["2019-08-01",3.2496,3.3298,3.184,3.1986,410200.0],["2019-08-02",3.133,3.133,3.0893,3.1185,329700.0],["2019-08-05",3.082,3.1112,3.0456,3.0966,393300.0],["2019-08-06",3.184,3.1986,3.133,3.1549,187500.0],["2019-08-07",3.1768,3.1986,3.1257,3.1768,258700.0],["2019-08-08",3.2059,3.2205,3.184,3.2132,265000.0],["2019-08-09",3.2205,3.2205,3.133,3.133,328000.0],["2019-08-12",3.1257,3.1476,3.0966,3.1476,315200.0],["2019-08-13",3.193,3.2308,3.1325,3.2081,1473200.0],["2019-08-14",3.2233,3.2233,3.1627,3.1854,1064700.0],["2019-08-15",3.1627,3.2081,3.1476,3.2081,246000.0],["2019-08-16",3.1854,3.2308,3.1854,3.2308,264500.0],["2019-08-19",3.2914,3.3065,3.1476,3.2989,215800.0],["2019-08-20",3.3216,3.3368,3.3065,3.3292,266600.0],["2019-08-21",3.3368,3.3443,3.3216,3.3443,126200.0],["2019-08-22",3.3595,3.3822,3.3519,3.3746,252800.0],["2019-08-23",3.3897,3.3897,3.2762,3.2762,204700.0],["2019-08-26",3.2611,3.2762,3.2233,3.2384,394400.0],["2019-08-27",3.2687,3.3141,3.2687,3.3065,265500.0],["2019-08-28",3.3065,3.3141,3.246,3.2838,168000.0],["2019-08-29",3.3368,3.367,3.3292,3.3292,198500.0],["2019-08-30",3.3897,3.4049,3.3822,3.4049,185900.0],["2019-09-03",3.3065,3.3141,3.2762,3.3065,368900.0],["2019-09-04",3.4124,3.473,3.4124,3.4503,334100.0],["2019-09-05",3.4427,3.4805,3.4427,3.4654,274000.0],["2019-09-06",3.4805,3.4805,3.42,3.4276,268400.0],["2019-09-09",3.4578,3.4578,3.4049,3.4124,146000.0],["2019-09-10",3.3368,3.4276,3.3368,3.4124,187200.0],["2019-09-11",3.3822,3.4578,3.3822,3.4427,191300.0],["2019-09-12",3.4805,3.5259,3.4578,3.5184,288400.0],["2019-09-13",3.4881,3.594,3.4881,3.5486,845200.0],["2019-09-16",3.5184,3.5335,3.5032,3.5108,203000.0],["2019-09-17",3.5259,3.5335,3.5032,3.5259,290400.0],["2019-09-18",3.5108,3.5335,3.473,3.5032,307500.0],["2019-09-19",3.5032,3.5335,3.4881,3.4957,563100.0],["2019-09-20",3.5108,3.5335,3.3973,3.42,1695900.0],["2019-09-23",3.367,3.5108,3.367,3.5032,1007300.0],["2019-09-24",3.473,3.5108,3.4427,3.473,764200.0],["2019-09-25",3.3973,3.4578,3.3897,3.4351,501200.0],["2019-09-26",3.4049,3.4957,3.4049,3.473,961400.0],["2019-09-27",3.4654,3.4654,3.3746,3.4049,291400.0],["2019-09-30",3.3973,3.42,3.3595,3.3746,364500.0],["2019-10-01",3.5032,3.5335,3.5032,3.5184,497900.0],["2019-10-02",3.473,3.4957,3.4503,3.4957,353800.0],["2019-10-03",3.4957,3.5411,3.473,3.5108,216800.0],["2019-10-04",3.5184,3.5713,3.5032,3.5562,319200.0],["2019-10-07",3.5486,3.5865,3.5259,3.5259,399800.0],["2019-10-08",3.5865,3.6092,3.5562,3.5789,585800.0],["2019-10-09",3.5486,3.6092,3.5335,3.594,334400.0],["2019-10-10",3.6167,3.647,3.6016,3.6319,316300.0],["2019-10-11",3.647,3.6697,3.6319,3.6394,307800.0],["2019-10-14",3.7075,3.768,3.7075,3.7454,342100.0],["2019-10-15",3.7529,3.7529,3.7302,3.7454,677800.0],["2019-10-16",3.7453,3.7605,3.7227,3.7605,423700.0],["2019-10-17",3.7907,3.8134,3.7605,3.7907,944700.0],["2019-10-18",3.7907,3.8361,3.7907,3.7983,308100.0],["2019-10-21",3.7983,3.8134,3.7907,3.8134,1356500.0],["2019-10-22",3.821,3.8286,3.8059,3.8059,324100.0],["2019-10-23",3.8134,3.8513,3.8134,3.8361,210900.0],["2019-10-24",3.8588,3.8588,3.8286,3.8588,539800.0],["2019-10-25",3.8664,3.8967,3.8513,3.8891,394100.0],["2019-10-28",3.8664,3.8664,3.768,3.8286,457300.0],["2019-10-29",3.8361,3.8437,3.7983,3.821,200700.0],["2019-10-30",3.8891,3.8891,3.7605,3.7983,635900.0],["2019-10-31",3.8815,3.8891,3.8361,3.8588,583800.0],["2019-11-01",3.9042,3.995,3.8967,3.995,536800.0],["2019-11-04",3.9723,4.0177,3.9421,3.9648,740100.0],["2019-11-05",3.9572,3.9572,3.9194,3.9496,452000.0],["2019-11-06",3.9345,3.9345,3.8967,3.9194,398100.0],["2019-11-07",3.9194,3.9572,3.9194,3.9572,243100.0],["2019-11-08",3.9118,3.9118,3.8588,3.874,341600.0],["2019-11-11",3.874,3.8891,3.8513,3.8664,244300.0],["2019-11-12",3.8588,3.8815,3.8513,3.874,169000.0],["2019-11-13",3.8588,3.8815,3.8437,3.8664,277800.0],["2019-11-14",3.8588,3.874,3.8437,3.8588,162100.0],["2019-11-15",3.874,3.9042,3.8588,3.8891,288800.0],["2019-11-18",3.9345,3.9572,3.9042,3.9042,200300.0],["2019-11-19",3.8967,3.9118,3.874,3.8891,236800.0],["2019-11-20",3.9118,3.9194,3.8664,3.8664,334100.0],["2019-11-21",3.8437,3.8437,3.768,3.7756,328800.0],["2019-11-22",3.7983,3.8286,3.7605,3.768,646600.0],["2019-11-25",3.7529,3.7907,3.7378,3.7907,254800.0],["2019-11-26",3.7605,3.8059,3.7605,3.8059,340400.0],["2019-11-27",3.8134,3.8134,3.7605,3.7832,341900.0],["2019-11-29",3.7302,3.7454,3.7,3.7,152300.0],["2019-12-02",3.7075,3.7302,3.6621,3.6621,310200.0],["2019-12-03",3.6773,3.6848,3.6621,3.6697,345600.0],["2019-12-04",3.6848,3.7151,3.6848,3.7151,239200.0],["2019-12-05",3.7453,3.8286,3.7378,3.8134,907700.0],["2019-12-06",3.8967,3.9496,3.8891,3.9496,697300.0],["2019-12-09",3.9345,3.9723,3.9042,3.9723,1231800.0],["2019-12-10",3.8891,3.995,3.8815,3.9799,419400.0],["2019-12-11",3.9572,4.0404,3.9572,4.0177,455200.0],["2019-12-12",4.1388,4.3128,4.1388,4.3053,617200.0],["2019-12-13",4.3128,4.3128,4.222,4.2296,453700.0],["2019-12-16",4.2296,4.2599,4.2145,4.222,407000.0],["2019-12-17",4.2296,4.2674,4.2296,4.2523,334500.0],["2019-12-18",4.2826,4.2977,4.2523,4.2599,386800.0],["2019-12-19",4.2674,4.2674,4.1918,4.2069,415000.0],["2019-12-20",4.2372,4.2826,4.2372,4.2372,396600.0],["2019-12-23",4.2674,4.275,4.2372,4.2523,395100.0],["2019-12-24",4.2296,4.2447,4.2145,4.2447,84000.0],["2019-12-26",4.1918,4.2069,4.1691,4.1993,246600.0],["2019-12-27",4.2447,4.2523,4.2145,4.2296,223700.0],["2019-12-30",4.2296,4.2296,4.1842,4.1993,214900.0],["2019-12-31",4.1993,4.2145,4.1842,4.2069,182200.0],["2020-01-02",4.2145,4.222,4.1766,4.1993,484800.0],["2020-01-03",4.1388,4.1388,4.0631,4.0858,762300.0],["2020-01-06",3.9496,3.9723,3.9269,3.9648,590100.0],["2020-01-07",3.9572,3.9648,3.9345,3.9496,436200.0],["2020-01-08",3.9345,3.9496,3.9042,3.9118,482800.0],["2020-01-09",4.0102,4.0404,3.995,4.0253,591400.0],["2020-01-10",4.0329,4.0329,3.9799,4.0026,317300.0],["2020-01-13",4.0404,4.0631,4.0102,4.0556,389700.0],["2020-01-14",4.0858,4.101,4.0556,4.0707,402100.0],["2020-01-15",4.0783,4.0858,4.0102,4.0329,325000.0],["2020-01-16",3.9723,4.0177,3.9496,3.9875,598200.0],["2020-01-17",3.995,4.0102,3.9421,3.9648,999300.0],["2020-01-21",3.8891,3.9421,3.8815,3.9042,281900.0],["2020-01-22",3.9572,3.9723,3.9118,3.9269,501400.0],["2020-01-23",3.8891,3.9345,3.8891,3.9194,307200.0],["2020-01-24",3.9723,3.9723,3.9118,3.9269,502500.0],["2020-01-27",3.7832,3.8134,3.6924,3.6924,544100.0],["2020-01-28",3.7302,3.7529,3.7,3.7151,342800.0],["2020-01-29",3.7302,3.7983,3.7151,3.7983,517600.0],["2020-01-30",3.6773,3.6848,3.6243,3.6546,345200.0],["2020-01-31",3.6546,3.6546,3.5638,3.5865,474500.0],["2020-02-03",3.6016,3.6394,3.5335,3.5713,1340500.0],["2020-02-04",3.6924,3.7378,3.6546,3.7075,527500.0],["2020-02-05",3.768,3.7832,3.7302,3.7832,554200.0],["2020-02-06",3.8361,3.874,3.7983,3.8361,515800.0],["2020-02-07",3.7832,3.7832,3.647,3.7302,657200.0],["2020-02-10",3.8059,3.8059,3.7605,3.8059,654900.0],["2020-02-11",3.8437,3.8664,3.8286,3.8437,1569300.0],["2020-02-12",3.874,3.8967,3.8664,3.8891,543200.0],["2020-02-13",3.9042,3.9269,3.8967,3.9118,3352100.0],["2020-02-14",3.9118,3.9118,3.8664,3.8664,550400.0],["2020-02-18",3.821,3.821,3.6924,3.7529,910500.0],["2020-02-19",3.8059,3.8513,3.7907,3.8286,971000.0],["2020-02-20",3.7832,3.821,3.6697,3.7151,601600.0],["2020-02-21",3.7378,3.7378,3.647,3.647,350800.0],["2020-02-24",3.5789,3.6243,3.5259,3.5486,836400.0],["2020-02-25",3.5865,3.6092,3.4805,3.5335,899700.0],["2020-02-26",3.5713,3.6243,3.5108,3.5638,847300.0],["2020-02-27",3.5184,3.5335,3.4427,3.4503,681200.0],["2020-02-28",3.3141,3.4805,3.2384,3.4805,1117200.0],["2020-03-02",3.5032,3.5562,3.4427,3.5562,721400.0],["2020-03-03",3.6092,3.6546,3.5335,3.5638,469500.0],["2020-03-04",3.594,3.6621,3.5562,3.6621,785000.0],["2020-03-05",3.6016,3.6546,3.5865,3.6092,367200.0],["2020-03-06",3.5486,3.5486,3.4654,3.5108,540900.0],["2020-03-09",3.3746,3.4124,3.2989,3.3216,575400.0],["2020-03-10",3.4049,3.5259,3.3216,3.4957,1729800.0],["2020-03-11",3.3822,3.3822,3.2989,3.3065,1174100.0],["2020-03-12",3.0795,3.0871,2.9055,2.9433,1013300.0],["2020-03-13",3.1552,3.1627,2.9887,3.1173,944200.0],["2020-03-16",2.8752,2.9584,2.7012,2.7315,1147700.0],["2020-03-17",2.7844,2.8828,2.7239,2.8677,1523600.0],["2020-03-18",2.6482,2.7088,2.4969,2.5499,1318600.0],["2020-03-19",2.4818,2.5574,2.4212,2.512,874600.0],["2020-03-20",2.6331,2.7088,2.5499,2.5726,880700.0],["2020-03-23",2.5347,2.5499,2.3985,2.4288,1096000.0],["2020-03-24",2.6255,2.7769,2.565,2.7693,1412500.0],["2020-03-25",2.8752,2.9811,2.8374,2.913,1276500.0],["2020-03-26",2.9963,3.0038,2.9282,3.0038,1405100.0],["2020-03-27",2.9055,2.9055,2.6785,2.7088,1790800.0],["2020-03-30",2.8223,2.9357,2.8071,2.9357,904700.0],["2020-03-31",2.9584,2.9584,2.7996,2.8298,938900.0],["2020-04-01",2.7844,2.8147,2.6709,2.6709,681700.0],["2020-04-02",2.6709,2.7769,2.6482,2.7088,1087900.0],["2020-04-03",2.7466,2.7466,2.6482,2.7088,463700.0],["2020-04-06",2.8374,2.9509,2.8374,2.9055,949000.0],["2020-04-07",3.0038,3.0644,2.9584,3.0492,1809100.0],["2020-04-08",3.1022,3.1854,3.0417,3.1098,891900.0],["2020-04-09",3.1098,3.14,2.9887,3.0038,720700.0],["2020-04-13",3.0038,3.0871,2.9887,3.0795,721200.0],["2020-04-14",3.1854,3.2989,3.1854,3.2914,941100.0],["2020-04-15",3.2384,3.2384,3.1476,3.193,859200.0],["2020-04-16",3.2989,3.2989,3.2081,3.2384,432800.0],["2020-04-17",3.2989,3.3216,3.2233,3.2838,599700.0],["2020-04-20",3.2384,3.2535,3.1627,3.2081,771600.0],["2020-04-21",3.1476,3.1476,2.966,3.0038,1065900.0],["2020-04-22",3.1022,3.1627,3.0871,3.1476,945200.0],["2020-04-23",3.1325,3.1854,3.1325,3.1627,571900.0],["2020-04-24",3.1703,3.1854,3.1022,3.1703,444300.0],["2020-04-27",3.2081,3.2989,3.2081,3.2914,502200.0],["2020-04-28",3.2006,3.2687,3.1779,3.2006,497900.0],["2020-04-29",3.3595,3.3973,3.2762,3.367,641900.0],["2020-04-30",3.3746,3.3746,3.2535,3.2914,497200.0],["2020-05-01",3.2838,3.2838,3.1854,3.2157,881800.0],["2020-05-04",3.2611,3.2611,3.193,3.246,650600.0],["2020-05-05",3.2914,3.2989,3.246,3.2687,566700.0],["2020-05-06",3.2989,3.2989,3.2308,3.246,674100.0],["2020-05-07",3.2914,3.3595,3.2838,3.3519,689500.0],["2020-05-08",3.3746,3.4881,3.3746,3.4881,954200.0],["2020-05-11",3.4881,3.4881,3.3973,3.4654,998900.0],["2020-05-12",3.4805,3.4805,3.3443,3.3443,859300.0],["2020-05-13",3.3973,3.4049,3.246,3.3216,992200.0],["2020-05-14",3.2914,3.367,3.2384,3.3595,1000900.0],["2020-05-15",3.3519,3.3519,3.2384,3.2914,590600.0],["2020-05-18",3.2233,3.2611,3.1779,3.2308,1253700.0],["2020-05-19",3.1627,3.1779,3.0417,3.0719,1467500.0],["2020-05-20",3.1022,3.1173,3.0568,3.0795,1871500.0],["2020-05-21",3.1249,3.1703,3.0871,3.14,1714900.0],["2020-05-22",3.1022,3.1022,3.0341,3.0719,1112900.0],["2020-05-26",3.1173,3.1325,3.0341,3.0417,1452900.0],["2020-05-27",3.0719,3.0795,2.9509,3.0719,1468400.0],["2020-05-28",3.0946,3.1022,3.0341,3.0492,1531100.0],["2020-05-29",3.0492,3.1022,3.0038,3.0871,2059200.0],["2020-06-01",3.1476,3.1779,3.0946,3.14,1293400.0],["2020-06-02",3.2081,3.2157,3.1779,3.2081,1329200.0],["2020-06-03",3.2838,3.367,3.2611,3.3368,1565100.0],["2020-06-04",3.367,3.367,3.2762,3.2914,1553900.0],["2020-06-05",3.3973,3.4351,3.3822,3.3973,3501400.0],["2020-06-08",3.4049,3.4124,3.3292,3.367,3595700.0],["2020-06-09",3.2838,3.3141,3.2384,3.2989,1363600.0],["2020-06-10",3.3973,3.4957,3.3595,3.4351,1574800.0],["2020-06-11",3.2914,3.3519,3.2308,3.2611,1176400.0],["2020-06-12",3.3519,3.3746,3.2914,3.3595,919000.0],["2020-06-15",3.2762,3.3822,3.2535,3.367,733500.0],["2020-06-16",3.3746,3.4351,3.3443,3.3897,652100.0],["2020-06-17",3.4276,3.4578,3.4049,3.4351,527000.0],["2020-06-18",3.3897,3.4351,3.3443,3.3746,544200.0],["2020-06-19",3.42,3.4427,3.3065,3.367,1008200.0],["2020-06-22",3.3368,3.4503,3.3292,3.4503,1411200.0],["2020-06-23",3.367,3.4351,3.367,3.4049,1555900.0],["2020-06-24",3.3897,3.4427,3.3141,3.3292,567100.0],["2020-06-25",3.3368,3.3897,3.3216,3.3897,633600.0],["2020-06-26",3.3443,3.3519,3.2989,3.3443,736100.0],["2020-06-29",3.3746,3.42,3.3368,3.42,917100.0],["2020-06-30",3.4049,3.4427,3.3443,3.4351,1035000.0],["2020-07-01",3.4578,3.4578,3.3897,3.4351,1347900.0],["2020-07-02",3.6016,3.7378,3.594,3.6924,1935400.0],["2020-07-06",3.7075,3.7075,3.6319,3.6546,1089400.0],["2020-07-07",3.5789,3.594,3.5184,3.5184,793400.0],["2020-07-08",3.5335,3.5562,3.4957,3.5335,507700.0],["2020-07-09",3.5713,3.6394,3.5713,3.5865,940500.0],["2020-07-10",3.6243,3.6621,3.6092,3.6394,681000.0],["2020-07-13",3.6848,3.7,3.5865,3.6016,888500.0],["2020-07-14",3.5562,3.6092,3.5411,3.6016,708600.0],["2020-07-15",3.594,3.6243,3.5259,3.5713,542500.0],["2020-07-16",3.5259,3.5411,3.5032,3.5411,2701000.0],["2020-07-17",3.5411,3.5411,3.4654,3.4957,796900.0],["2020-07-20",3.5259,3.5865,3.4957,3.5638,1181800.0],["2020-07-21",3.6167,3.647,3.5789,3.6243,1158000.0],["2020-07-22",3.6243,3.6773,3.6167,3.6394,450500.0],["2020-07-23",3.647,3.6621,3.5259,3.5713,622600.0],["2020-07-24",3.5108,3.6092,3.5108,3.5486,1821100.0],["2020-07-27",3.6848,3.7756,3.6848,3.7605,1022400.0],["2020-07-28",3.6546,3.6546,3.5562,3.5713,949800.0],["2020-07-29",3.6697,3.7605,3.6621,3.7605,1000800.0],["2020-07-30",3.7832,3.8891,3.7756,3.874,2261700.0],["2020-07-31",3.9421,3.9496,3.6924,3.7907,1367500.0],["2020-08-03",3.6394,3.6848,3.6092,3.6394,1166600.0],["2020-08-04",3.6092,3.6319,3.5638,3.6016,971600.0],["2020-08-05",3.594,3.647,3.5865,3.6016,777200.0],["2020-08-06",3.6016,3.6243,3.5789,3.6243,376800.0],["2020-08-07",3.6016,3.6243,3.5638,3.5789,477000.0],["2020-08-10",3.5713,3.6092,3.5638,3.5789,510300.0],["2020-08-11",3.5789,3.594,3.5335,3.5486,493700.0],["2020-08-12",3.5411,3.6243,3.5411,3.6092,2018300.0],["2020-08-13",3.5983,3.606,3.5282,3.5671,452000.0],["2020-08-14",3.5282,3.5359,3.5048,3.5282,390300.0],["2020-08-17",3.5749,3.606,3.5593,3.5749,517200.0],["2020-08-18",3.5749,3.5749,3.5282,3.5437,617800.0],["2020-08-19",3.4658,3.4658,3.3646,3.3646,1126300.0],["2020-08-20",3.2711,3.2711,3.1933,3.1933,741900.0],["2020-08-21",3.2088,3.2322,3.1543,3.2244,852500.0],["2020-08-24",3.2322,3.2478,3.1933,3.2244,662200.0],["2020-08-25",3.24,3.2789,3.2166,3.2556,488000.0],["2020-08-26",3.2633,3.3101,3.2556,3.2945,437900.0],["2020-08-27",3.2711,3.2789,3.1855,3.201,646800.0],["2020-08-28",3.2166,3.2633,3.1933,3.2478,512500.0],["2020-08-31",3.2166,3.2244,3.1699,3.201,540300.0],["2020-09-01",3.1933,3.2556,3.1621,3.2478,980400.0],["2020-09-02",3.2088,3.2244,3.1621,3.2166,656600.0],["2020-09-03",3.1699,3.2166,3.0764,3.0764,910100.0],["2020-09-04",3.0998,3.1154,3.0219,3.092,1409300.0],["2020-09-08",3.1621,3.2322,3.1465,3.1621,906900.0],["2020-09-09",3.2088,3.2711,3.201,3.2711,633000.0],["2020-09-10",3.2633,3.2789,3.1621,3.201,1386200.0],["2020-09-11",3.2244,3.24,3.201,3.2322,556300.0],["2020-09-14",3.24,3.2633,3.2166,3.2166,535300.0],["2020-09-15",3.2633,3.3334,3.2556,3.3179,364000.0],["2020-09-16",3.3334,3.3334,3.3023,3.3023,642000.0],["2020-09-17",3.2478,3.349,3.2478,3.3101,757000.0],["2020-09-18",3.3412,3.349,3.24,3.2867,602500.0],["2020-09-21",3.2556,3.2789,3.2166,3.2789,474700.0],["2020-09-22",3.24,3.2556,3.1855,3.2322,263500.0],["2020-09-23",3.201,3.201,3.1232,3.1309,386100.0],["2020-09-24",3.0764,3.1543,3.0609,3.1232,1091500.0],["2020-09-25",3.1465,3.1465,3.1076,3.1465,374600.0],["2020-09-28",3.1933,3.24,3.1933,3.24,418800.0],["2020-09-29",3.1465,3.1543,3.1309,3.1309,581600.0],["2020-09-30",3.1699,3.2166,3.1543,3.1777,442600.0],["2020-10-01",3.2322,3.2478,3.2088,3.2322,541600.0],["2020-10-02",3.2088,3.2088,3.1309,3.1387,440300.0],["2020-10-05",3.2088,3.24,3.2088,3.2244,771600.0],["2020-10-06",3.24,3.2556,3.1855,3.1855,437900.0],["2020-10-07",3.2556,3.2711,3.2322,3.2633,261200.0],["2020-10-08",3.3257,3.3958,3.3179,3.3724,541500.0],["2020-10-09",3.3958,3.3958,3.3568,3.3724,381800.0],["2020-10-12",3.3646,3.3802,3.349,3.3724,272400.0],["2020-10-13",3.349,3.349,3.3179,3.3334,238700.0],["2020-10-14",3.3023,3.3023,3.2711,3.2789,392000.0],["2020-10-15",3.2867,3.3101,3.2711,3.3023,282500.0],["2020-10-16",3.3257,3.3257,3.2945,3.3023,346900.0],["2020-10-19",3.3334,3.3568,3.2789,3.2867,726900.0],["2020-10-20",3.3257,3.3412,3.3101,3.3334,348500.0],["2020-10-21",3.4113,3.4425,3.388,3.4347,455200.0],["2020-10-22",3.4503,3.4736,3.3958,3.4658,818100.0],["2020-10-23",3.5048,3.5126,3.4581,3.4892,469400.0],["2020-10-26",3.5048,3.5437,3.4581,3.5204,684400.0],["2020-10-27",3.4736,3.4736,3.4113,3.4425,812000.0],["2020-10-28",3.3646,3.388,3.2945,3.3257,787100.0],["2020-10-29",3.3412,3.4191,3.3334,3.4113,587900.0],["2020-10-30",3.4035,3.5671,3.2867,3.5593,1463300.0],["2020-11-02",3.5983,3.6372,3.5282,3.606,723700.0],["2020-11-03",3.606,3.6528,3.5827,3.645,726000.0],["2020-11-04",3.6683,3.7618,3.6528,3.7307,818800.0],["2020-11-05",3.7384,3.8008,3.6917,3.7774,686800.0],["2020-11-06",3.7618,3.7774,3.7229,3.7462,765100.0],["2020-11-09",3.8553,3.8864,3.8397,3.8475,1351200.0],["2020-11-10",3.8319,3.8708,3.8241,3.8631,723800.0],["2020-11-11",3.8708,3.9721,3.8631,3.9409,935700.0],["2020-11-12",3.9409,3.9409,3.8553,3.8631,650600.0],["2020-11-13",3.8397,3.8397,3.793,3.8008,1231000.0],["2020-11-16",3.8786,4.0032,3.8786,3.9643,1272700.0],["2020-11-17",3.9176,3.9721,3.9098,3.9176,1127800.0],["2020-11-18",3.9799,4.0656,3.9799,3.9877,1027300.0],["2020-11-19",3.9877,4.05,3.9799,4.0266,686500.0],["2020-11-20",4.0422,4.0578,4.0032,4.011,873500.0],["2020-11-23",4.0811,4.1512,4.0811,4.1357,1581600.0],["2020-11-24",4.1512,4.1512,4.0344,4.0733,820300.0],["2020-11-25",3.9955,4.0344,3.9565,3.9955,937900.0],["2020-11-27",4.05,4.1279,4.05,4.0967,360300.0],["2020-11-30",4.1668,4.2135,4.1357,4.1434,1123000.0],["2020-12-01",4.198,4.2836,4.1902,4.2447,1029800.0],["2020-12-02",4.2603,4.2836,4.2447,4.2447,515900.0],["2020-12-03",4.2914,4.3615,4.2836,4.3226,796400.0],["2020-12-04",4.3927,4.5017,4.3771,4.4706,985900.0],["2020-12-07",4.4783,4.4939,4.416,4.416,1938200.0],["2020-12-08",4.4238,4.455,4.4082,4.4082,1053200.0],["2020-12-09",4.455,4.4628,4.3148,4.3693,1181800.0],["2020-12-10",4.416,4.5251,4.4082,4.5017,1559500.0],["2020-12-11",4.4238,4.4238,4.3304,4.3459,1288400.0],["2020-12-14",4.3148,4.3693,4.3148,4.3226,1487800.0],["2020-12-15",4.3771,4.4082,4.3537,4.3849,1060700.0],["2020-12-16",4.4082,4.4472,4.3927,4.4316,1525900.0],["2020-12-17",4.4472,4.4706,4.4082,4.4706,1367100.0],["2020-12-18",4.455,4.4628,4.3927,4.4082,1225000.0],["2020-12-21",4.3771,4.416,4.3459,4.3927,830700.0],["2020-12-22",4.3693,4.3771,4.2992,4.307,1178500.0],["2020-12-23",4.2836,4.3226,4.2681,4.2836,797200.0],["2020-12-24",4.455,4.4783,4.4005,4.4706,1356300.0],["2020-12-28",4.5329,4.6263,4.5329,4.603,2216600.0],["2020-12-29",4.5407,4.5484,4.4316,4.4706,931900.0],["2020-12-30",4.5484,4.6263,4.5251,4.5874,749500.0],["2020-12-31",4.5874,4.5874,4.5173,4.5484,440300.0],["2021-01-04",4.6731,4.7509,4.6107,4.6497,1136200.0],["2021-01-05",4.8055,4.9456,4.7899,4.9223,2408500.0],["2021-01-06",4.9924,5.0703,4.969,5.008,2099400.0],["2021-01-07",5.0858,5.117,5.0157,5.117,1843900.0],["2021-01-08",5.0936,5.1248,4.969,5.0469,2060100.0],["2021-01-11",5.0625,5.265,5.0625,5.2338,3454300.0],["2021-01-12",5.2883,5.3273,5.2338,5.2572,2544100.0],["2021-01-13",5.67,5.6855,5.5298,5.5531,3346300.0],["2021-01-14",5.6544,5.9815,5.6155,5.8102,4301600.0],["2021-01-15",5.6388,5.6388,5.4207,5.5376,3782800.0],["2021-01-19",5.9504,6.036,5.8257,5.9737,2979800.0],["2021-01-20",5.9971,6.0127,5.7868,5.8413,2842400.0],["2021-01-21",5.9737,6.0049,5.888,5.9659,1580900.0],["2021-01-22",5.8958,5.9192,5.8413,5.8569,1531300.0],["2021-01-25",5.818,5.8335,5.67,5.7245,2533200.0],["2021-01-26",5.6155,5.6155,5.5298,5.5687,2697500.0],["2021-01-27",5.4597,5.4986,5.3195,5.3273,3091100.0],["2021-01-28",5.3429,5.4052,5.3273,5.3662,3115600.0],["2021-01-29",5.2728,5.3039,5.1637,5.1871,2390200.0],["2021-02-01",5.3662,5.4052,5.2883,5.3896,1764500.0],["2021-02-02",5.5843,5.5921,5.4441,5.522,1619600.0],["2021-02-03",5.5298,5.5298,5.4285,5.4831,1635700.0],["2021-02-04",5.4986,5.6855,5.4285,5.6544,3015000.0],["2021-02-05",5.9192,6.075,5.8413,6.075,4001000.0],["2021-02-08",6.2307,6.48,6.1061,6.3787,4677400.0],["2021-02-09",6.4332,6.5812,6.3865,6.4254,2958700.0],["2021-02-10",6.5734,6.589,6.3398,6.4644,2679400.0],["2021-02-11",6.5423,6.8227,6.4878,6.7292,4209900.0],["2021-02-12",6.7915,6.8538,6.737,6.7604,3289900.0],["2021-02-16",6.9317,7.0096,6.7058,6.7214,4488000.0],["2021-02-17",6.8071,6.8928,6.589,6.6747,5515500.0],["2021-02-18",6.589,6.589,6.4332,6.5189,3993500.0],["2021-02-19",6.4644,6.5656,6.4099,6.4722,3913300.0],["2021-02-22",6.3086,6.3709,6.1606,6.184,4098800.0],["2021-02-23",6.0594,6.1606,5.7712,6.0905,3445100.0],["2021-02-24",6.036,6.2074,5.9659,6.1529,4930400.0],["2021-02-25",6.1918,6.1918,5.8491,5.9036,3708500.0],["2021-02-26",5.927,5.9581,5.6933,5.8958,4905600.0],["2021-03-01",6.0049,6.0438,5.9426,6.0049,2412800.0],["2021-03-02",6.0594,6.0672,5.8102,5.8335,3723600.0],["2021-03-03",5.9192,5.9893,5.8335,5.8803,6022100.0],["2021-03-04",5.8335,5.8413,5.4363,5.5687,6846600.0],["2021-03-05",5.7479,5.7479,5.4753,5.7245,7302100.0],["2021-03-08",5.7245,5.7401,5.5687,5.5999,3285000.0],["2021-03-09",5.7011,5.7712,5.6466,5.7323,2443400.0],["2021-03-10",5.7245,5.7479,5.5454,5.5843,2417100.0],["2021-03-11",5.7634,5.9815,5.6855,5.9348,2953800.0],["2021-03-12",5.8257,5.8491,5.7401,5.8413,2581900.0],["2021-03-15",5.7323,5.818,5.67,5.818,2773300.0],["2021-03-16",5.8102,5.8647,5.7634,5.818,2298700.0],["2021-03-17",5.7323,5.8958,5.7011,5.8647,2864000.0],["2021-03-18",5.8958,5.9426,5.7946,5.8413,3540700.0],["2021-03-19",5.9348,6.0672,5.8958,6.0282,3226400.0],["2021-03-22",6.0594,6.1217,5.9815,6.0672,4499400.0],["2021-03-23",6.0282,6.0438,5.927,5.9581,6394500.0],["2021-03-24",5.9426,5.9504,5.779,5.779,3718300.0],["2021-03-25",5.7089,5.8102,5.6388,5.7556,3213000.0],["2021-03-26",5.7946,6.0049,5.7868,5.9971,2000300.0],["2021-03-29",6.036,6.0516,5.8725,5.9114,2780900.0],["2021-03-30",5.9971,6.0828,5.9659,6.0594,1688900.0],["2021-03-31",6.0127,6.0516,5.9659,5.9971,2273500.0],["2021-04-01",6.036,6.2074,6.0049,6.2074,2713100.0],["2021-04-05",6.2463,6.2853,6.1373,6.1684,6746500.0],["2021-04-06",6.1606,6.2152,6.075,6.1373,2337200.0],["2021-04-07",6.1139,6.1451,6.0672,6.1061,2450100.0],["2021-04-08",6.1373,6.2307,6.1295,6.2074,1994900.0],["2021-04-09",6.2152,6.3086,6.1918,6.293,2563000.0],["2021-04-12",6.2385,6.2697,6.1373,6.1684,2712300.0],["2021-04-13",6.1918,6.2074,6.0983,6.1606,1330500.0],["2021-04-14",6.0828,6.0828,5.888,5.9114,3792000.0],["2021-04-15",6.0438,6.0438,5.9426,6.0282,1911300.0],["2021-04-16",6.1606,6.2074,6.1373,6.1918,1901200.0],["2021-04-19",6.0983,6.1451,6.0127,6.0828,1850300.0],["2021-04-20",6.1373,6.1996,6.1139,6.1684,2368800.0],["2021-04-21",6.0672,6.2152,6.036,6.2074,1482600.0],["2021-04-22",6.0282,6.0983,5.9815,6.0049,1911300.0],["2021-04-23",6.1217,6.332,6.0983,6.2853,2021100.0],["2021-04-26",6.5423,6.6669,6.5423,6.6279,1898600.0],["2021-04-27",6.5734,6.589,6.48,6.5423,1926000.0],["2021-04-28",6.7214,6.7292,6.5345,6.6669,2431400.0],["2021-04-29",6.6202,6.6903,6.5579,6.6825,2167700.0],["2021-04-30",6.5812,6.6046,6.4566,6.4722,2297600.0],["2021-05-03",6.3554,6.3631,6.2541,6.2853,1960000.0],["2021-05-04",6.1918,6.2074,6.0828,6.1918,1846600.0],["2021-05-05",6.0205,6.1217,5.9659,6.0438,2672500.0],["2021-05-06",6.075,6.1061,6.0049,6.0983,1452000.0],["2021-05-07",6.3008,6.441,6.293,6.3787,1781700.0],["2021-05-10",6.2853,6.293,6.0127,6.0282,2118400.0],["2021-05-11",5.7401,5.8335,5.6232,5.7868,3848300.0],["2021-05-12",5.4908,5.5064,5.2806,5.3506,5366200.0],["2021-05-13",5.5454,5.7167,5.5376,5.6622,5106200.0],["2021-05-14",5.9036,5.9893,5.8803,5.9737,3223500.0],["2021-05-17",5.8257,5.8413,5.7011,5.7946,2682400.0],["2021-05-18",6.0438,6.0438,5.9581,5.9581,1549200.0],["2021-05-19",5.8569,5.9659,5.8257,5.9659,1627200.0],["2021-05-20",6.0049,6.0516,5.9893,6.0127,1375600.0],["2021-05-21",5.9426,5.9426,5.8413,5.8569,1610600.0],["2021-05-24",5.9426,6.0828,5.9426,6.036,1022400.0],["2021-05-25",6.0905,6.1139,6.0127,6.0516,2361600.0],["2021-05-26",6.0282,6.0594,5.9893,6.0516,1329800.0],["2021-05-27",6.1373,6.2074,6.1139,6.1918,1208400.0],["2021-05-28",6.2074,6.2853,6.1918,6.2463,1281400.0],["2021-06-01",6.3865,6.4254,6.3554,6.3787,1654000.0],["2021-06-02",6.293,6.3476,6.2463,6.3398,1571200.0],["2021-06-03",6.2697,6.3008,6.2074,6.2775,1648800.0],["2021-06-04",6.2697,6.4488,6.2541,6.4332,1909200.0],["2021-06-07",6.5111,6.6046,6.4955,6.5734,2717500.0],["2021-06-08",6.5189,6.5345,6.4644,6.5267,983400.0],["2021-06-09",6.4644,6.5423,6.4488,6.5111,1480500.0],["2021-06-10",6.5423,6.7993,6.5423,6.7993,3775700.0],["2021-06-11",6.7214,6.7915,6.698,6.7837,1645800.0],["2021-06-14",6.7681,6.8382,6.737,6.8382,1371300.0],["2021-06-15",6.7136,6.7292,6.6513,6.698,1832100.0],["2021-06-16",6.5656,6.6825,6.5423,6.5734,3127800.0],["2021-06-17",6.6513,6.8071,6.6513,6.7058,2995200.0],["2021-06-18",6.5656,6.5656,6.3709,6.4021,11543000.0],["2021-06-21",6.3787,6.4722,6.3008,6.4254,3057100.0],["2021-06-22",6.3631,6.3943,6.3164,6.3709,1944100.0],["2021-06-23",6.48,6.5423,6.4644,6.4722,908700.0],["2021-06-24",6.5267,6.5656,6.4878,6.5189,4539700.0],["2021-06-25",6.5423,6.6046,6.5033,6.5423,2166200.0],["2021-06-28",6.3554,6.4566,6.3242,6.4254,2353200.0],["2021-06-29",6.3787,6.441,6.3554,6.4177,2004300.0],["2021-06-30",6.332,6.3398,6.2697,6.2697,1635900.0],["2021-07-01",6.2697,6.3164,6.2307,6.2697,2482100.0],["2021-07-02",6.3242,6.3787,6.3242,6.3631,1612300.0],["2021-07-06",6.4021,6.4099,6.3008,6.3631,2141900.0],["2021-07-07",6.4722,6.4878,6.293,6.3398,3887400.0],["2021-07-08",6.1918,6.2463,6.1139,6.1918,1904800.0],["2021-07-09",6.2775,6.3865,6.2463,6.3631,1380600.0],["2021-07-12",6.3554,6.4177,6.3476,6.4021,1421300.0],["2021-07-13",6.5033,6.5734,6.4955,6.5033,1641400.0],["2021-07-14",6.5189,6.5267,6.4021,6.4254,1322700.0],["2021-07-15",6.6435,6.6591,6.4644,6.5267,3299300.0],["2021-07-16",6.5812,6.5812,6.4722,6.5111,2479000.0],["2021-07-19",6.4644,6.5968,6.4099,6.5968,5959300.0],["2021-07-20",6.6046,6.7681,6.5501,6.7214,3533400.0],["2021-07-21",6.7058,6.8227,6.6747,6.8071,2074400.0],["2021-07-22",6.6435,6.6669,6.5812,6.6046,1806000.0],["2021-07-23",6.4878,6.4955,6.3943,6.4332,2131200.0],["2021-07-26",6.4254,6.4644,6.3787,6.4566,1391800.0],["2021-07-27",6.4488,6.4488,6.2152,6.3398,2340000.0],["2021-07-28",6.3398,6.4254,6.3008,6.4021,2091500.0],["2021-07-29",6.6046,6.9629,6.5579,6.8071,3923400.0],["2021-07-30",6.846,6.9706,6.8382,6.9083,3266000.0],["2021-08-02",7.0252,7.1342,7.0174,7.0329,3494100.0],["2021-08-03",7.103,7.1965,7.0563,7.1809,2299600.0],["2021-08-04",7.3678,7.4379,7.3523,7.3523,2442600.0],["2021-08-05",7.4302,7.4925,7.3912,7.4691,2147100.0],["2021-08-06",7.2978,7.3523,7.2043,7.3445,1835900.0],["2021-08-09",7.2744,7.3289,7.251,7.2978,6365300.0],["2021-08-10",7.1809,7.2354,7.0641,7.2121,3281000.0],["2021-08-11",7.2121,7.2199,7.1108,7.1887,1183300.0],["2021-08-12",7.0953,7.1264,7.0329,7.0953,1846400.0],["2021-08-13",6.8304,6.9239,6.7759,6.9083,4135800.0],["2021-08-16",6.885,6.9317,6.8304,6.8928,2346500.0],["2021-08-17",6.5345,6.589,6.4488,6.5656,4756400.0],["2021-08-18",6.6669,6.8149,6.5734,6.589,5289900.0],["2021-08-19",6.4488,6.6669,6.4254,6.6046,5378800.0],["2021-08-20",6.5812,6.7136,6.5579,6.6513,5620900.0],["2021-08-23",6.8071,6.9239,6.7993,6.9005,7004600.0],["2021-08-24",6.7915,6.8694,6.7681,6.846,6200600.0],["2021-08-25",6.9629,7.0953,6.9473,6.994,4658000.0],["2021-08-26",6.9706,6.9862,6.9083,6.9473,4137600.0],["2021-08-27",7.1264,7.3133,7.103,7.2277,7223100.0],["2021-08-30",7.2354,7.3211,7.2121,7.2744,6894000.0],["2021-08-31",7.29,7.3055,7.2199,7.2199,4183000.0],["2021-09-01",7.1965,7.2588,7.1654,7.2199,3424500.0],["2021-09-02",7.2199,7.2354,7.1731,7.1965,4105500.0],["2021-09-03",7.3752,7.3994,7.2947,7.3269,3302800.0],["2021-09-07",7.1579,7.1579,7.029,7.1176,3539200.0],["2021-09-08",7.021,7.029,6.9244,6.9566,2771100.0],["2021-09-09",7.0532,7.2625,7.0532,7.182,2986400.0],["2021-09-10",7.4477,7.5443,7.3511,7.3591,3743000.0],["2021-09-13",7.3269,7.3914,7.2464,7.3752,3273900.0],["2021-09-14",7.335,7.3672,7.2625,7.2867,2890900.0],["2021-09-15",7.3108,7.3189,7.2464,7.3189,2467900.0],["2021-09-16",7.1418,7.174,7.0693,7.1579,3360300.0],["2021-09-17",6.9405,6.9485,6.8599,6.868,5447600.0],["2021-09-20",6.7231,6.7875,6.6426,6.7794,6774700.0],["2021-09-21",6.8277,6.8277,6.715,6.7472,4857200.0],["2021-09-22",6.8197,6.9566,6.7955,6.9002,5453600.0],["2021-09-23",6.9083,6.9646,6.868,6.9163,4868900.0],["2021-09-24",6.9083,6.9405,6.8761,6.8761,3074700.0],["2021-09-27",6.7875,6.8358,6.7392,6.7472,3839200.0],["2021-09-28",6.6184,6.6265,6.3849,6.4091,7750700.0],["2021-09-29",6.3205,6.3446,6.1675,6.2239,8201700.0],["2021-09-30",6.401,6.4493,6.3205,6.3205,14119000.0],["2021-10-01",6.401,6.401,6.24,6.3527,10850900.0],["2021-10-04",6.1112,6.1112,5.8696,5.8777,7160200.0],["2021-10-05",5.9421,5.9501,5.8535,5.9018,3525600.0],["2021-10-06",5.8132,5.8454,5.7408,5.8213,4452200.0],["2021-10-07",5.8132,5.8454,5.7408,5.7488,4914200.0],["2021-10-08",5.6361,5.6603,5.4348,5.4348,4753000.0],["2021-10-11",5.4831,5.5556,5.4187,5.4348,3628000.0],["2021-10-12",5.4509,5.4751,5.3221,5.3624,6161500.0],["2021-10-13",5.3543,5.4348,5.3301,5.3704,3920700.0],["2021-10-14",5.5073,5.5314,5.4348,5.4831,3350500.0],["2021-10-15",5.6039,5.62,5.5153,5.5395,3815000.0],["2021-10-18",5.4831,5.4912,5.4268,5.4912,1878900.0],["2021-10-19",5.6764,5.7086,5.6442,5.6844,3308500.0],["2021-10-20",5.6522,5.6683,5.6039,5.62,2732700.0],["2021-10-21",5.5717,5.5878,5.5153,5.5797,2429700.0],["2021-10-22",5.5797,5.6039,5.467,5.4831,2668300.0],["2021-10-25",5.5878,5.6281,5.5395,5.5878,2308400.0],["2021-10-26",5.6844,5.7488,5.6281,5.6361,2564700.0],["2021-10-27",5.6442,5.6764,5.5797,5.5797,2656500.0],["2021-10-28",5.6603,5.8374,5.6442,5.8213,4489400.0],["2021-10-29",5.7891,5.8052,5.6925,5.7327,3927600.0],["2021-11-01",5.7247,5.7247,5.6442,5.7166,2714900.0],["2021-11-02",5.7327,5.781,5.7005,5.7649,2170500.0],["2021-11-03",5.7569,5.7891,5.6925,5.7891,1938600.0],["2021-11-04",5.781,5.8213,5.7086,5.8132,2731000.0],["2021-11-05",5.8374,5.8857,5.8132,5.8374,3882500.0],["2021-11-08",6.0145,6.2158,6.0145,6.1997,6156800.0],["2021-11-09",6.1514,6.1595,6.0226,6.095,4185700.0],["2021-11-10",5.9984,6.095,5.926,5.926,3653000.0],["2021-11-11",5.9823,6.0789,5.9582,6.0709,2356100.0],["2021-11-12",6.0709,6.1434,6.0628,6.1273,1726900.0],["2021-11-15",6.1675,6.1836,6.0789,6.1192,1923300.0],["2021-11-16",6.1112,6.1595,6.0789,6.1595,2101900.0],["2021-11-17",6.1031,6.1514,6.087,6.1273,2538000.0],["2021-11-18",6.095,6.1997,6.087,6.1997,2908900.0],["2021-11-19",6.1353,6.1836,6.1192,6.1675,2648200.0],["2021-11-22",6.1836,6.2722,6.1192,6.1353,5755600.0],["2021-11-23",6.0789,6.1434,6.0065,6.087,4712400.0],["2021-11-24",5.9421,6.0467,5.9179,6.0467,2725800.0],["2021-11-26",5.8777,5.9421,5.7408,5.8052,3543100.0],["2021-11-29",5.9018,5.9743,5.8374,5.9743,4564100.0],["2021-11-30",5.9582,6.0306,5.8293,5.8857,4417200.0],["2021-12-01",6.0709,6.2963,6.0387,6.0709,5753300.0],["2021-12-02",6.0789,6.1917,5.9984,6.1112,6170000.0],["2021-12-03",6.2722,6.3285,6.1434,6.2561,5193800.0],["2021-12-06",6.1997,6.1997,6.0226,6.1595,4673300.0],["2021-12-07",6.1353,6.5298,6.1112,6.5218,8767600.0],["2021-12-08",6.2641,6.3044,6.2158,6.2319,4141400.0],["2021-12-09",6.1756,6.2239,5.9904,5.9984,4554600.0],["2021-12-10",6.0709,6.1112,5.926,5.9984,4361000.0],["2021-12-13",5.9743,5.9984,5.8132,5.8132,4744600.0],["2021-12-14",5.8696,5.8696,5.7569,5.8535,3855200.0],["2021-12-15",5.8616,5.9823,5.7649,5.9823,4280900.0],["2021-12-16",5.9984,6.0226,5.8213,5.8293,7219300.0],["2021-12-17",5.8132,5.9582,5.781,5.8777,5135200.0],["2021-12-20",5.7891,5.8374,5.7327,5.7971,4495500.0],["2021-12-21",5.8857,6.0145,5.8777,6.0145,3453800.0],["2021-12-22",5.926,6.1031,5.926,6.1031,3261700.0],["2021-12-23",6.0709,6.1514,6.0628,6.095,2309200.0],["2021-12-27",6.1192,6.2963,6.1031,6.2963,3569300.0],["2021-12-28",6.2802,6.2963,6.1917,6.2883,3710200.0],["2021-12-29",6.24,6.3124,6.2239,6.2883,3332000.0],["2021-12-30",6.2561,6.3285,6.2158,6.248,2178200.0],["2021-12-31",6.2963,6.3366,6.2722,6.2883,2914200.0],["2022-01-03",6.2963,6.3366,6.2319,6.3366,3635300.0],["2022-01-04",6.393,6.4091,6.2561,6.3446,4285200.0],["2022-01-05",6.5218,6.562,6.3688,6.3769,5085500.0],["2022-01-06",6.3769,6.4493,6.2963,6.4332,3701300.0],["2022-01-07",6.3044,6.3124,6.1192,6.1514,4652700.0],["2022-01-10",6.2078,6.3205,6.1192,6.3124,5566500.0],["2022-01-11",6.3285,6.393,6.2722,6.3688,5140800.0],["2022-01-12",6.393,6.4252,6.2802,6.3205,3991900.0],["2022-01-13",6.3044,6.4735,6.2641,6.2963,6855500.0],["2022-01-14",6.3044,6.4332,6.2319,6.3849,8007600.0],["2022-01-18",6.3044,6.3446,6.1836,6.1917,6526100.0],["2022-01-19",6.2239,6.2963,6.0145,6.0226,5502700.0],["2022-01-20",6.1514,6.24,6.0226,6.0226,6610400.0],["2022-01-21",5.8857,5.9823,5.7649,5.773,6265900.0],["2022-01-24",5.7086,5.8132,5.4751,5.8052,9158500.0],["2022-01-25",5.7005,5.781,5.6039,5.6442,8430300.0],["2022-01-26",5.7649,5.8696,5.6281,5.7086,5891500.0],["2022-01-27",5.7569,5.7891,5.4026,5.4026,6997700.0],["2022-01-28",5.4429,5.467,5.2577,5.4509,5148800.0],["2022-01-31",5.4992,5.7086,5.4992,5.7005,5116100.0],["2022-02-01",5.7488,5.7971,5.612,5.7891,4286300.0],["2022-02-02",5.773,5.8535,5.7086,5.8535,5290300.0],["2022-02-03",5.7086,5.781,5.5314,5.5395,6409000.0],["2022-02-04",5.612,5.7005,5.5314,5.6603,4395900.0],["2022-02-07",5.6603,5.8132,5.6603,5.7327,4617900.0],["2022-02-08",5.7247,5.8374,5.6925,5.8213,3499500.0],["2022-02-09",5.934,6.0226,5.8535,6.0226,4964400.0],["2022-02-10",6.0548,6.2883,5.9984,6.087,6311800.0],["2022-02-11",5.9743,6.0467,5.8132,5.8535,7329700.0],["2022-02-14",5.8293,5.8857,5.7327,5.7891,4620900.0],["2022-02-15",5.9179,6.0628,5.9099,6.0467,5551500.0],["2022-02-16",5.9823,6.1112,5.9582,6.0789,3127700.0],["2022-02-17",6.0387,6.0709,5.934,5.9421,5324100.0],["2022-02-18",6.0226,6.0548,5.9421,5.9743,4617400.0],["2022-02-22",5.8857,6.0548,5.8777,5.9099,6852200.0],["2022-02-23",5.9743,5.9823,5.773,5.781,6111100.0],["2022-02-24",5.5556,5.8374,5.5153,5.8293,6706000.0],["2022-02-25",5.773,5.8857,5.7327,5.8857,5998800.0],["2022-02-28",5.8213,5.8616,5.7247,5.8213,6266800.0],["2022-03-01",5.934,5.9582,5.773,5.8052,6847600.0],["2022-03-02",5.9018,5.9904,5.8052,5.9582,5560700.0],["2022-03-03",6.0065,6.0065,5.8535,5.9099,4818100.0],["2022-03-04",5.7971,5.8535,5.6764,5.7086,7700000.0],["2022-03-07",5.62,5.6683,5.3382,5.3463,10042700.0],["2022-03-08",5.4187,5.6361,5.4026,5.4912,8262800.0],["2022-03-09",5.6603,5.8052,5.5878,5.773,5547400.0],["2022-03-10",5.6442,5.7247,5.62,5.7086,5302800.0],["2022-03-11",5.8132,5.8213,5.6361,5.6442,5934100.0],["2022-03-14",5.7005,5.7569,5.5958,5.62,7503100.0],["2022-03-15",5.5636,5.6683,5.5073,5.6603,7534300.0],["2022-03-16",5.7166,5.9179,5.7005,5.9179,8595100.0],["2022-03-17",5.8938,6.0387,5.8777,6.0306,6886400.0],["2022-03-18",6.0306,6.1112,5.9823,6.1112,8627300.0],["2022-03-21",6.0548,6.0548,5.9179,5.9984,7663800.0],["2022-03-22",6.0145,6.087,5.9823,6.0387,6356100.0],["2022-03-23",5.9501,6.0306,5.8616,5.8616,7706800.0],["2022-03-24",5.9501,6.0548,5.8938,6.0548,7857000.0],["2022-03-25",5.9743,5.9984,5.8938,5.9823,5170300.0],["2022-03-28",5.9099,5.9501,5.8132,5.9179,4563500.0],["2022-03-29",5.9662,6.0226,5.9179,6.0065,5990800.0],["2022-03-30",5.9743,5.9984,5.8374,5.8374,5621000.0],["2022-03-31",5.8777,5.8938,5.7086,5.7086,6070000.0],["2022-04-01",5.7649,5.8293,5.6442,5.6683,6981100.0],["2022-04-04",5.7166,5.8374,5.7166,5.7891,3690900.0],["2022-04-05",5.7488,5.7649,5.5958,5.5958,7657100.0],["2022-04-06",5.5556,5.6844,5.5395,5.6361,7614700.0],["2022-04-07",5.5717,5.6281,5.5073,5.5797,8221400.0],["2022-04-08",5.5636,5.62,5.4912,5.4992,6756800.0],["2022-04-11",5.4348,5.459,5.3382,5.3463,5666500.0],["2022-04-12",5.4268,5.4509,5.2979,5.3382,4918800.0],["2022-04-13",5.4187,5.5878,5.4107,5.5878,5388900.0],["2022-04-14",5.5878,5.6039,5.4107,5.4107,4772900.0],["2022-04-18",5.4107,5.5073,5.3785,5.4831,4362200.0],["2022-04-19",5.467,5.5153,5.4268,5.5153,4677900.0],["2022-04-20",5.5636,5.5958,5.5234,5.5395,6349700.0],["2022-04-21",5.5878,5.6039,5.4107,5.4187,6670400.0],["2022-04-22",5.4268,5.459,5.3624,5.3624,8587300.0],["2022-04-25",5.2577,5.3543,5.2416,5.3543,8521100.0],["2022-04-26",5.2818,5.2818,5.0483,5.0483,9022900.0],["2022-04-27",5.0081,5.1128,4.992,5.0161,7121200.0],["2022-04-28",5.0886,5.6522,5.0403,5.5878,10302500.0],["2022-04-29",5.3543,5.3624,5.1611,5.1852,9239900.0],["2022-05-02",5.2174,5.2657,5.0886,5.2657,7880200.0],["2022-05-03",5.2657,5.3543,5.2577,5.3301,6481700.0],["2022-05-04",5.3543,5.5556,5.2657,5.5556,7947700.0],["2022-05-05",5.467,5.467,5.2174,5.2899,9069400.0],["2022-05-06",5.2416,5.3543,5.1852,5.2416,7676400.0],["2022-05-09",5.1369,5.1691,4.9839,4.9839,8786700.0],["2022-05-10",5.1772,5.2818,5.1128,5.2174,13121000.0],["2022-05-11",5.2174,5.2899,5.0805,5.0886,7434300.0],["2022-05-12",5.0,5.1128,4.9759,5.0967,8203600.0],["2022-05-13",5.1772,5.3301,5.1128,5.3301,9007300.0],["2022-05-16",5.2416,5.2979,5.2094,5.2335,5537600.0],["2022-05-17",5.3463,5.4831,5.3463,5.4831,7194900.0],["2022-05-18",5.3463,5.3624,5.1611,5.1691,8199300.0],["2022-05-19",5.1852,5.3865,5.1852,5.2657,7518500.0],["2022-05-20",5.3865,5.3865,5.1772,5.3382,9435300.0],["2022-05-23",5.3543,5.4107,5.2979,5.3946,5735100.0],["2022-05-24",5.2738,5.3382,5.2496,5.2738,6090900.0],["2022-05-25",5.3543,5.459,5.3463,5.4187,7167400.0],["2022-05-26",5.4107,5.5958,5.3785,5.5797,6203000.0],["2022-05-27",5.6522,5.7086,5.6361,5.7005,5603700.0],["2022-05-31",5.7891,5.8132,5.7086,5.7569,4992300.0],["2022-06-01",5.7649,5.8052,5.6039,5.6683,5136500.0],["2022-06-02",5.7327,5.8857,5.7005,5.8777,6073700.0],["2022-06-03",5.7488,5.773,5.6683,5.7408,7894500.0],["2022-06-06",5.781,5.8374,5.7408,5.7569,4159900.0],["2022-06-07",5.6925,5.7649,5.6442,5.7649,4562200.0],["2022-06-08",5.7891,5.7891,5.6764,5.6925,5661600.0],["2022-06-09",5.7488,5.8132,5.6603,5.6603,6696000.0],["2022-06-10",5.5556,5.6522,5.5475,5.5717,9090100.0],["2022-06-13",5.467,5.4992,5.2416,5.2496,9774100.0],["2022-06-14",5.4912,5.5073,5.3543,5.4268,9822600.0],["2022-06-15",5.3624,5.5878,5.3624,5.5073,6548300.0],["2022-06-16",5.3382,5.3704,5.1772,5.2255,8948300.0],["2022-06-17",5.1933,5.2738,5.1289,5.2496,6902300.0],["2022-06-21",5.3624,5.4509,5.3462,5.4268,3925200.0],["2022-06-22",5.1852,5.2657,5.1772,5.1772,5218700.0],["2022-06-23",5.153,5.1772,5.0483,5.1128,5201500.0],["2022-06-24",5.0242,5.0725,4.9759,5.0564,7556000.0],["2022-06-27",5.1047,5.153,5.0403,5.0967,5082400.0],["2022-06-28",5.0161,5.0242,4.8309,4.8309,7263800.0],["2022-06-29",4.7601,4.8038,4.6288,4.6463,5978500.0],["2022-06-30",4.5326,4.5851,4.4626,4.5238,6111100.0],["2022-07-01",4.4363,4.4801,4.3576,4.3838,7141400.0],["2022-07-05",4.3138,4.4276,4.2701,4.4276,6600900.0],["2022-07-06",4.3488,4.3751,4.2701,4.3401,5270500.0],["2022-07-07",4.4451,4.4976,4.4188,4.4713,5428600.0],["2022-07-08",4.4363,4.5676,4.4363,4.5238,3705100.0],["2022-07-11",4.4451,4.4801,4.4013,4.4188,4652900.0],["2022-07-12",4.4451,4.5063,4.4013,4.4276,4121400.0],["2022-07-13",4.3751,4.4713,4.3663,4.4538,4407300.0],["2022-07-14",4.4888,4.6288,4.4801,4.6113,5677300.0],["2022-07-15",4.6376,4.6813,4.5851,4.6813,4808400.0],["2022-07-18",4.7513,4.8038,4.7076,4.7251,3942700.0],["2022-07-19",4.8126,4.9351,4.8038,4.9351,4531300.0],["2022-07-20",4.9176,4.9701,4.8738,4.9613,6023200.0],["2022-07-21",4.9876,5.0751,4.9701,5.0751,3823200.0],["2022-07-22",5.0401,5.0488,4.9263,4.9526,3913000.0],["2022-07-25",4.9613,4.9701,4.9176,4.9613,3246800.0],["2022-07-26",4.8826,4.9088,4.8213,4.8476,2994200.0],["2022-07-27",4.9613,5.1276,4.9438,5.1188,5877600.0],["2022-07-28",5.1451,5.1888,5.0051,5.1626,6784500.0],["2022-07-29",5.1101,5.1626,5.0576,5.1538,5910600.0],["2022-08-01",5.0926,5.0926,5.0226,5.0838,6638200.0],["2022-08-02",4.9701,5.1013,4.9701,5.0488,6717700.0],["2022-08-03",5.1013,5.1626,5.0576,5.1626,5572400.0],["2022-08-04",5.1801,5.2676,5.1538,5.2676,4562900.0],["2022-08-05",5.2063,5.3288,5.1801,5.3201,5849200.0],["2022-08-08",5.2588,5.3376,5.2413,5.3026,7054100.0],["2022-08-09",5.2501,5.2938,5.1451,5.1538,7842200.0],["2022-08-10",5.2151,5.4163,5.2151,5.4163,7970700.0],["2022-08-11",5.4688,5.5563,5.4076,5.4251,6382200.0],["2022-08-12",5.3901,5.6001,5.3901,5.6001,7572100.0],["2022-08-15",5.5126,5.6001,5.5126,5.5651,4302900.0],["2022-08-16",5.5651,5.5651,5.4776,5.5213,5529800.0],["2022-08-17",5.4951,5.5038,5.4251,5.4426,5476000.0],["2022-08-18",5.4338,5.5038,5.3901,5.4776,4251300.0],["2022-08-19",5.4426,5.4426,5.3026,5.3113,5199900.0],["2022-08-22",5.2326,5.2676,5.1188,5.1276,6619200.0],["2022-08-23",5.0838,5.1801,5.0751,5.1801,4410500.0],["2022-08-24",5.1538,5.1801,5.0926,5.1363,3213400.0],["2022-08-25",5.1801,5.3026,5.1538,5.3026,5262900.0],["2022-08-26",5.3026,5.3113,5.0926,5.0926,7868500.0],["2022-08-29",5.0226,5.0838,4.9963,4.9963,5546200.0],["2022-08-30",5.0663,5.0663,4.9263,5.0226,6632100.0],["2022-08-31",5.1013,5.1101,5.0138,5.0401,6990000.0],["2022-09-01",4.9351,4.9613,4.8388,4.9001,9366800.0],["2022-09-02",4.9263,4.9876,4.8126,4.8213,8952800.0],["2022-09-06",4.7951,4.8563,4.7338,4.8038,8446900.0],["2022-09-07",4.7426,4.8651,4.7163,4.8388,6434100.0],["2022-09-08",4.8651,4.9526,4.8038,4.9526,8355200.0],["2022-09-09",5.0138,5.0751,4.9963,5.0313,7779100.0],["2022-09-12",5.0138,5.0751,4.9438,4.9613,6831700.0],["2022-09-13",4.9088,4.9526,4.7601,4.7688,12651700.0],["2022-09-14",4.7776,4.8213,4.7163,4.7688,8153400.0],["2022-09-15",4.7426,4.8038,4.6901,4.7076,8728800.0],["2022-09-16",4.7251,4.8826,4.7163,4.8738,10996700.0],["2022-09-19",4.8126,4.9001,4.7951,4.8826,8397800.0],["2022-09-20",4.8563,4.9088,4.8213,4.8563,7182600.0],["2022-09-21",4.8563,4.9613,4.8126,4.8213,8470100.0],["2022-09-22",4.8388,4.8476,4.7688,4.7776,13207200.0],["2022-09-23",4.6988,4.7338,4.5588,4.6288,12421300.0],["2022-09-26",4.6026,4.6376,4.5063,4.5063,11283400.0],["2022-09-27",4.5938,4.6201,4.5326,4.5938,13270700.0],["2022-09-28",4.4363,4.5238,4.4101,4.5063,11126000.0],["2022-09-29",4.4363,4.4538,4.3663,4.3838,10082700.0],["2022-09-30",4.4101,4.4801,4.3663,4.3663,9138800.0],["2022-10-03",4.3576,4.4451,4.3051,4.4188,9874500.0],["2022-10-04",4.5326,4.7863,4.5238,4.7513,13996700.0],["2022-10-05",4.6726,4.8126,4.6463,4.7776,9060500.0],["2022-10-06",4.7688,4.8038,4.7076,4.7601,9818700.0],["2022-10-07",4.6463,4.6638,4.5326,4.5501,14196400.0],["2022-10-10",4.5501,4.5763,4.4188,4.4363,13115200.0],["2022-10-11",4.2351,4.2438,3.9988,4.0338,14056300.0],["2022-10-12",4.0251,4.1476,4.0163,4.0688,7777000.0],["2022-10-13",3.9638,4.2438,3.8938,4.2263,10787500.0],["2022-10-14",4.2876,4.3488,4.2176,4.2176,16115700.0],["2022-10-17",4.3488,4.4101,4.3226,4.4101,11220700.0],["2022-10-18",4.3401,4.3663,4.1563,4.2088,9480100.0],["2022-10-19",4.1388,4.2613,4.1388,4.2176,6848400.0],["2022-10-20",4.2613,4.3751,4.2613,4.2788,7102400.0],["2022-10-21",4.2876,4.4626,4.2701,4.4451,10038200.0],["2022-10-24",4.3926,4.4976,4.3488,4.4801,5877300.0],["2022-10-25",4.3838,4.5676,4.3838,4.5588,8371900.0],["2022-10-26",4.4626,4.6551,4.4451,4.5413,9216900.0],["2022-10-27",4.6726,4.7426,4.5413,4.5501,7730900.0],["2022-10-28",4.5763,4.6988,4.5676,4.6463,7974600.0],["2022-10-31",4.5851,4.5938,4.4538,4.4538,7099400.0],["2022-11-01",4.5501,4.5588,4.4626,4.4888,4930700.0],["2022-11-02",4.4626,4.5501,4.3488,4.3488,8830800.0],["2022-11-03",4.3926,4.4888,4.3576,4.4101,8407100.0],["2022-11-04",4.5938,4.7513,4.5676,4.7513,9297000.0],["2022-11-07",4.8388,4.8826,4.7688,4.8651,8523200.0],["2022-11-08",4.8913,4.9526,4.8213,4.9001,10173600.0],["2022-11-09",4.9351,4.9613,4.8213,4.8213,8916100.0],["2022-11-10",5.0226,5.3201,5.0138,5.2851,16037700.0],["2022-11-11",5.2763,5.5126,5.2413,5.4951,12869100.0],["2022-11-14",5.4338,5.5038,5.3988,5.3988,10878500.0],["2022-11-15",5.6176,5.6438,5.4951,5.5651,14742100.0],["2022-11-16",5.5038,5.5126,5.3901,5.4076,14470500.0],["2022-11-17",5.3113,5.5301,5.3113,5.5126,7138200.0],["2022-11-18",5.5563,5.6001,5.5038,5.5476,8707100.0],["2022-11-21",5.4513,5.5388,5.4513,5.4863,8030900.0],["2022-11-22",5.5476,5.6526,5.5476,5.6438,5936900.0],["2022-11-23",5.6263,5.7226,5.6263,5.6788,4534700.0],["2022-11-25",5.6876,5.6963,5.5826,5.5826,2765000.0],["2022-11-28",5.5651,5.7138,5.5213,5.5476,8032200.0],["2022-11-29",5.6613,5.6613,5.5388,5.5738,6093000.0],["2022-11-30",5.6876,5.9588,5.6438,5.9501,16140900.0],["2022-12-01",5.9851,6.0201,5.8451,5.9413,13435000.0],["2022-12-02",5.8451,5.9501,5.8188,5.9326,7769100.0],["2022-12-05",5.9501,5.9851,5.8538,5.8888,6888000.0],["2022-12-06",5.8276,5.8626,5.7838,5.8276,7581200.0],["2022-12-07",5.7576,5.8538,5.7488,5.8276,4075200.0],["2022-12-08",5.7926,5.9063,5.7576,5.8976,8243800.0],["2022-12-09",5.8888,5.9501,5.8188,5.8188,5469200.0],["2022-12-12",5.7751,5.9151,5.7576,5.9151,6516900.0],["2022-12-13",5.8713,5.9063,5.7226,5.7926,7510800.0],["2022-12-14",5.8363,5.8801,5.7313,5.7926,8260800.0],["2022-12-15",5.7401,5.7663,5.6526,5.6526,8006200.0],["2022-12-16",5.6351,5.6613,5.5388,5.5913,8792900.0],["2022-12-19",5.6438,5.6526,5.4776,5.5476,7200300.0],["2022-12-20",5.4338,5.6001,5.4338,5.5038,8494800.0],["2022-12-21",5.5826,5.7138,5.5738,5.6963,6326500.0],["2022-12-22",5.6526,5.6526,5.4776,5.5651,8454400.0],["2022-12-23",5.4951,5.5651,5.4688,5.5476,6816900.0],["2022-12-27",5.5213,5.5213,5.4601,5.4776,4320100.0],["2022-12-28",5.4776,5.5126,5.3901,5.3901,3287100.0],["2022-12-29",5.4776,5.6001,5.4688,5.5651,4571700.0],["2022-12-30",5.4601,5.5126,5.4251,5.4863,3083000.0],["2023-01-03",5.5301,5.6001,5.4338,5.4776,3641100.0],["2023-01-04",5.5388,5.6176,5.4951,5.6176,4937100.0],["2023-01-05",5.5738,5.7226,5.5563,5.6263,5493600.0],["2023-01-06",5.7313,5.8538,5.6876,5.8538,7267700.0],["2023-01-09",6.0551,6.0901,6.0026,6.0201,4692500.0],["2023-01-10",6.0376,6.0988,5.9938,6.0988,3682500.0],["2023-01-11",6.0638,6.1426,6.0376,6.1426,3229600.0],["2023-01-12",6.1426,6.2301,6.0813,6.1776,7121500.0],["2023-01-13",6.0726,6.1688,6.0638,6.1688,3891400.0],["2023-01-17",6.1688,6.2563,6.1426,6.2213,5108000.0],["2023-01-18",6.3001,6.3001,6.2126,6.2213,4540400.0],["2023-01-19",6.2301,6.2301,6.1163,6.1338,6391400.0],["2023-01-20",6.2301,6.3351,6.1951,6.3351,5671600.0],["2023-01-23",6.3526,6.5101,6.3438,6.5101,6711200.0],["2023-01-24",6.5626,6.5626,6.4401,6.4663,3489900.0],["2023-01-25",6.4226,6.5539,6.3963,6.5363,3900300.0],["2023-01-26",6.6064,6.6501,6.5101,6.6501,5010700.0],["2023-01-27",6.6064,6.6064,6.5276,6.5538,3887300.0],["2023-01-30",6.4313,6.5276,6.4226,6.4488,6058400.0],["2023-01-31",6.2738,6.3001,6.1776,6.3001,6193800.0],["2023-02-01",6.3526,6.6501,6.3088,6.6064,9994800.0],["2023-02-02",6.6501,6.7376,6.5714,6.6851,7387800.0],["2023-02-03",6.5801,6.6939,6.5714,6.5889,6978600.0],["2023-02-06",6.4401,6.4663,6.3876,6.4226,5126100.0],["2023-02-07",6.4226,6.5276,6.3701,6.5188,10668400.0],["2023-02-08",6.5451,6.5539,6.4051,6.4051,5188200.0],["2023-02-09",6.6151,6.6151,6.4138,6.4576,5289200.0],["2023-02-10",6.3788,6.4663,6.3788,6.4313,8047200.0],["2023-02-13",6.3701,6.4926,6.3701,6.4751,4828100.0],["2023-02-14",6.4576,6.5801,6.4138,6.5363,6151600.0],["2023-02-15",6.4576,6.4751,6.3351,6.4051,5007000.0],["2023-02-16",6.3088,6.3876,6.2563,6.2738,8656300.0],["2023-02-17",6.2301,6.2563,6.1776,6.2126,7031500.0],["2023-02-21",6.1688,6.2126,6.0463,6.0726,6026600.0],["2023-02-22",6.1513,6.1776,6.0901,6.0988,6579100.0],["2023-02-23",6.2476,6.3351,6.2126,6.2913,5989300.0],["2023-02-24",6.2913,6.3263,6.2388,6.2563,6283600.0],["2023-02-27",6.3438,6.3438,6.2388,6.2563,4501400.0],["2023-02-28",6.2126,6.3176,6.2126,6.2738,4623400.0],["2023-03-01",6.3438,6.4226,6.3176,6.3526,3845200.0],["2023-03-02",6.4051,6.4926,6.3438,6.4663,5257600.0],["2023-03-03",6.4838,6.5539,6.4226,6.5363,4628200.0],["2023-03-06",6.5451,6.5801,6.4488,6.4576,4014900.0],["2023-03-07",6.5013,6.5626,6.4226,6.4576,6147300.0],["2023-03-08",6.4576,6.6239,6.4576,6.6239,5682900.0],["2023-03-09",6.5101,6.5626,6.4051,6.4051,6623000.0],["2023-03-10",6.4313,6.4751,6.3001,6.3176,10673300.0],["2023-03-13",6.4051,6.5364,6.3701,6.4138,9775100.0],["2023-03-14",6.4313,6.5714,6.4226,6.5451,7190800.0],["2023-03-15",6.4751,6.4838,6.3176,6.4051,8478000.0],["2023-03-16",6.3701,6.7114,6.3613,6.7114,8553600.0],["2023-03-17",6.5626,6.6501,6.5276,6.5276,8095200.0],["2023-03-20",6.6064,6.7376,6.5714,6.7026,6024100.0],["2023-03-21",6.6326,6.6414,6.4926,6.5889,5955600.0],["2023-03-22",6.6676,6.8514,6.6326,6.6501,6065800.0],["2023-03-23",6.7814,6.8689,6.7201,6.7989,6425500.0],["2023-03-24",6.7814,6.7814,6.6414,6.7026,4884500.0],["2023-03-27",6.6414,6.6851,6.5889,6.6151,4851900.0],["2023-03-28",6.6501,6.7026,6.5801,6.6589,4268200.0],["2023-03-29",6.7289,6.8601,6.7114,6.8164,6594800.0],["2023-03-30",6.8689,6.9651,6.8689,6.9476,5872500.0],["2023-03-31",6.8951,6.9739,6.8689,6.9739,3875900.0],["2023-04-03",6.9564,6.9651,6.8426,6.9301,4221600.0],["2023-04-04",6.9126,6.9476,6.7901,6.8164,5410100.0],["2023-04-05",6.7814,6.8339,6.6764,6.7376,5792300.0],["2023-04-06",6.7464,6.8864,6.7464,6.8164,4629100.0],["2023-04-10",6.6501,6.6764,6.5538,6.6764,5392900.0],["2023-04-11",6.6764,6.6939,6.6239,6.6764,3952800.0],["2023-04-12",6.7551,6.7551,6.5801,6.5801,6048100.0],["2023-04-13",6.3788,6.4226,6.3088,6.3963,6474200.0],["2023-04-14",6.4313,6.4838,6.3788,6.4401,4264600.0],["2023-04-17",6.4576,6.4663,6.3876,6.4576,3114300.0],["2023-04-18",6.4051,6.4576,6.3788,6.4138,2730200.0],["2023-04-19",6.2738,6.2738,6.2038,6.2126,4522000.0],["2023-04-20",6.2563,6.3001,6.2038,6.2213,4316200.0],["2023-04-21",6.2301,6.2301,6.1163,6.1338,3488700.0],["2023-04-24",6.1338,6.1426,6.0463,6.0813,2538600.0],["2023-04-25",6.0201,6.0813,5.9501,5.9588,6493100.0],["2023-04-26",5.9851,5.9938,5.9238,5.9588,5606800.0],["2023-04-27",6.0201,6.0201,5.9063,5.9326,3966600.0],["2023-04-28",5.9676,6.0026,5.9063,6.0026,4150900.0],["2023-05-01",5.9763,6.0026,5.9501,5.9851,3669300.0],["2023-05-02",5.9413,5.9501,5.8626,5.8976,4544400.0],["2023-05-03",5.9501,6.0638,5.9501,5.9763,7099800.0],["2023-05-04",6.0288,6.1426,6.0288,6.1163,6021900.0],["2023-05-05",6.1338,6.2213,6.1076,6.2213,5226400.0],["2023-05-08",6.2213,6.2213,6.1426,6.1951,2413800.0],["2023-05-09",6.1426,6.1863,6.0988,6.0988,7215300.0],["2023-05-10",6.0463,6.0988,6.0201,6.0813,4730900.0],["2023-05-11",6.0638,6.0901,5.9851,6.0201,5367300.0],["2023-05-12",6.0638,6.0726,5.9763,6.0026,4230300.0],["2023-05-15",6.0551,6.1163,6.0201,6.1163,3709400.0],["2023-05-16",6.0813,6.1776,6.0813,6.1163,3003400.0],["2023-05-17",6.2126,6.3438,6.2126,6.3263,5144200.0],["2023-05-18",6.4138,6.5451,6.3963,6.5363,4825900.0],["2023-05-19",6.5101,6.5188,6.4226,6.4488,3171100.0],["2023-05-22",6.4576,6.5276,6.4576,6.5276,2909100.0],["2023-05-23",6.4838,6.5101,6.4313,6.4313,3042800.0],["2023-05-24",6.3526,6.3876,6.3176,6.3788,4772000.0],["2023-05-25",6.3351,6.6239,6.3176,6.6151,8664500.0],["2023-05-26",6.6326,6.9301,6.6326,6.8951,9915300.0],["2023-05-30",6.8951,6.9739,6.6851,6.7114,6991400.0],["2023-05-31",6.6414,6.7464,6.6239,6.6676,5912000.0],["2023-06-01",6.7464,6.8864,6.7289,6.8601,6893700.0],["2023-06-02",6.9739,7.1051,6.9564,7.0526,7219900.0],["2023-06-05",6.9826,7.0264,6.9214,6.9476,4596000.0],["2023-06-06",7.2101,7.3676,7.2014,7.3676,5205800.0],["2023-06-07",7.4726,7.5864,7.4464,7.4901,6384900.0],["2023-06-08",7.3939,7.5426,7.3589,7.4989,4696300.0],["2023-06-09",7.6039,7.6564,7.5426,7.5951,4572300.0],["2023-06-12",7.6039,7.7876,7.5951,7.7614,5975400.0],["2023-06-13",7.8664,7.9014,7.7701,7.8401,5608800.0],["2023-06-14",7.7176,7.8226,7.6476,7.8051,7404300.0],["2023-06-15",7.7876,7.8751,7.7789,7.8226,5969200.0],["2023-06-16",7.7876,7.7964,7.6826,7.7439,6981200.0],["2023-06-20",7.7439,7.7964,7.6826,7.7001,3929500.0],["2023-06-21",7.7176,7.7176,7.5864,7.5951,4996500.0],["2023-06-22",7.5601,7.6826,7.5251,7.6739,4205300.0],["2023-06-23",7.5864,7.6039,7.5339,7.5776,4505000.0],["2023-06-26",7.6039,7.7526,7.5951,7.6389,5916200.0],["2023-06-27",7.5776,7.7176,7.5426,7.7089,7681900.0],["2023-06-28",7.5601,7.5864,7.4639,7.5251,6829900.0],["2023-06-29",7.4814,7.4989,7.3939,7.4551,5585800.0],["2023-06-30",7.3623,7.3623,7.2779,7.306,6938400.0],["2023-07-03",7.3248,7.3904,7.2779,7.3529,3145200.0],["2023-07-05",7.3435,7.3435,7.1747,7.1747,5552400.0],["2023-07-06",7.0434,7.0621,6.959,7.0246,5955500.0],["2023-07-07",7.0997,7.2028,7.0715,7.109,4549600.0],["2023-07-10",7.0715,7.1559,7.034,7.1559,5767800.0],["2023-07-11",7.2028,7.2216,7.0809,7.1934,5380400.0],["2023-07-12",7.2779,7.3716,7.2591,7.3435,7149000.0],["2023-07-13",7.3623,7.4748,7.3623,7.4561,7350600.0],["2023-07-14",7.6249,7.7562,7.6155,7.6342,7287000.0],["2023-07-17",7.6155,7.7749,7.5686,7.7468,6598400.0],["2023-07-18",7.7093,7.728,7.6061,7.6811,4086400.0],["2023-07-19",7.5123,7.5123,7.381,7.381,4415700.0],["2023-07-20",7.3154,7.4561,7.2497,7.2779,7661700.0],["2023-07-21",7.3154,7.3154,7.1934,7.2497,5353100.0],["2023-07-24",7.2591,7.2779,7.1934,7.2497,4168000.0],["2023-07-25",7.4373,7.6436,7.4373,7.6155,5837300.0],["2023-07-26",7.5029,7.5217,7.3998,7.4185,4489200.0],["2023-07-27",7.5405,7.7749,7.5405,7.5967,4699400.0],["2023-07-28",7.7468,7.9062,7.728,7.8781,4913000.0],["2023-07-31",7.578,7.5874,7.5123,7.5311,4183300.0],["2023-08-01",7.4936,7.5217,7.3904,7.5029,2431000.0],["2023-08-02",7.2685,7.2872,7.1372,7.1372,6913600.0],["2023-08-03",7.1372,7.2028,7.0809,7.1466,4265600.0],["2023-08-04",7.2028,7.2685,7.1466,7.1934,3237000.0],["2023-08-07",7.3247,7.3341,7.2403,7.306,4566300.0],["2023-08-08",7.1278,7.1466,7.0246,7.1278,3592800.0],["2023-08-09",7.2497,7.2779,7.1559,7.1653,3925200.0],["2023-08-10",7.2685,7.2872,7.1372,7.1559,5489800.0],["2023-08-11",7.0997,7.1278,7.0153,7.0153,3655900.0],["2023-08-14",6.9871,7.1466,6.959,7.1372,5217200.0],["2023-08-15",7.0621,7.0715,6.9871,6.9871,3698600.0],["2023-08-16",6.9496,6.9684,6.8371,6.8371,4445200.0],["2023-08-17",6.9308,6.9308,6.8464,6.8558,4603600.0],["2023-08-18",6.7714,6.884,6.7527,6.8558,4755200.0],["2023-08-21",6.8933,7.0246,6.884,7.0059,5011800.0],["2023-08-22",7.0059,7.0246,6.9308,6.9496,3422100.0],["2023-08-23",7.0434,7.1841,7.0059,7.1841,4369100.0],["2023-08-24",7.3154,7.3435,7.0528,7.0528,8626100.0],["2023-08-25",7.4467,7.728,7.4185,7.6905,11562900.0],["2023-08-28",7.7187,7.7655,7.6624,7.7374,4371000.0],["2023-08-29",7.6436,7.8875,7.6061,7.85,7554900.0],["2023-08-30",7.8781,7.9156,7.7843,7.8687,5034400.0],["2023-08-31",7.7187,7.7468,7.653,7.7093,7835300.0],["2023-09-01",7.7937,7.8031,7.6999,7.7562,3665000.0],["2023-09-05",7.7187,7.7562,7.653,7.6905,4119700.0],["2023-09-06",7.6624,7.7093,7.5405,7.6249,5465300.0],["2023-09-07",7.5217,7.5874,7.4467,7.4842,8100500.0],["2023-09-08",7.3998,7.4467,7.3435,7.3623,3884500.0],["2023-09-11",7.2872,7.3247,7.1653,7.2216,3982500.0],["2023-09-12",7.3154,7.4373,7.2872,7.3154,4790000.0],["2023-09-13",7.1841,7.2591,7.1841,7.2028,4934500.0],["2023-09-14",7.381,7.4467,7.3341,7.3904,5135900.0],["2023-09-15",7.3716,7.381,7.2122,7.2216,5163600.0],["2023-09-18",7.1184,7.2216,7.1184,7.2028,3444400.0],["2023-09-19",7.1841,7.2403,7.1653,7.1747,3819500.0],["2023-09-20",7.2028,7.2497,7.0997,7.0997,3046800.0],["2023-09-21",6.9777,7.0153,6.9402,6.9496,3719300.0],["2023-09-22",7.0621,7.0997,7.0059,7.0246,4998800.0],["2023-09-25",6.9965,7.0809,6.9684,7.0621,3057300.0],["2023-09-26",6.8933,6.9121,6.7995,6.8183,5343700.0],["2023-09-27",6.9121,6.959,6.8277,6.9215,5815600.0],["2023-09-28",6.8746,7.0903,6.8652,7.0246,6513500.0],["2023-09-29",7.0903,7.1372,7.0246,7.0528,4021600.0],["2023-10-02",7.0715,7.0997,6.9871,7.0528,3893700.0],["2023-10-03",6.9684,7.0528,6.8746,6.9027,4825100.0],["2023-10-04",6.9402,7.0528,6.9215,7.0528,4683100.0],["2023-10-05",7.109,7.1559,7.0528,7.1184,4615900.0],["2023-10-06",7.034,7.2685,7.0153,7.231,4708000.0],["2023-10-09",7.1653,7.2122,7.1184,7.1747,2866100.0],["2023-10-10",7.2403,7.306,7.2028,7.2685,3375700.0],["2023-10-11",7.381,7.4561,7.3341,7.3998,3423300.0],["2023-10-12",7.4092,7.4842,7.3247,7.3716,4935700.0],["2023-10-13",7.4092,7.4185,7.1559,7.1841,7347400.0],["2023-10-16",7.2685,7.4654,7.2685,7.4467,8088700.0],["2023-10-17",7.3435,7.3998,7.2122,7.3248,5016800.0],["2023-10-18",7.2966,7.3341,7.2403,7.2685,4248800.0],["2023-10-19",7.3529,7.3998,7.231,7.2403,7411900.0],["2023-10-20",7.3341,7.4467,7.231,7.231,6972200.0],["2023-10-23",7.1278,7.2872,7.0715,7.1559,4768800.0],["2023-10-24",7.1653,7.2497,7.0997,7.2403,4068100.0],["2023-10-25",7.1278,7.1372,6.9496,6.9965,6326200.0],["2023-10-26",6.959,7.109,6.9215,6.9402,4864400.0],["2023-10-27",7.0528,7.0903,6.959,7.0153,5024000.0],["2023-10-30",6.9871,7.0528,6.8746,6.9027,4470900.0],["2023-10-31",6.9684,6.9871,6.884,6.9871,4853400.0],["2023-11-01",7.034,7.1653,6.9777,7.1466,5582700.0],["2023-11-02",7.2403,7.4092,7.2028,7.3529,5861000.0],["2023-11-03",7.4373,7.5592,7.4185,7.5311,5297300.0],["2023-11-06",7.5311,7.5686,7.4654,7.5123,3144600.0],["2023-11-07",7.4279,7.4654,7.381,7.4185,3123300.0],["2023-11-08",7.4185,7.4842,7.3998,7.4185,2877400.0],["2023-11-09",7.4467,7.5498,7.3435,7.3623,5415700.0],["2023-11-10",7.4373,7.7187,7.4185,7.6718,6541900.0],["2023-11-13",7.6905,7.7655,7.6436,7.6624,4590400.0],["2023-11-14",7.8312,7.9813,7.8312,7.9719,4652200.0],["2023-11-15",8.0094,8.0657,7.9625,8.0,3566200.0],["2023-11-16",7.9344,8.0282,7.9344,7.9813,5226800.0],["2023-11-17",7.9719,8.0469,7.9625,7.9906,7470400.0],["2023-11-20",7.9813,8.1501,7.9719,8.1219,4146100.0],["2023-11-21",8.1407,8.1876,8.0282,8.0469,5557400.0],["2023-11-22",8.0844,8.1126,7.9906,8.0469,3807500.0],["2023-11-24",8.0469,8.075,8.0188,8.0469,1425600.0],["2023-11-27",8.0282,8.0282,7.9719,7.9719,2322200.0],["2023-11-28",7.9719,7.9906,7.8875,7.9531,3686400.0],["2023-11-29",8.0938,8.2063,8.075,8.1126,4303500.0],["2023-11-30",8.1501,8.1595,8.0282,8.0657,6670200.0],["2023-12-01",8.0657,8.197,8.0563,8.197,3594600.0],["2023-12-04",8.1688,8.1782,8.0282,8.0938,4671500.0],["2023-12-05",8.0657,8.0938,8.0094,8.0563,4212700.0],["2023-12-06",8.1032,8.1688,8.0375,8.0563,5672000.0],["2023-12-07",8.0,8.1595,7.9813,8.1313,4749000.0],["2023-12-08",8.1313,8.2626,8.1313,8.2251,3737600.0],["2023-12-11",8.2157,8.3939,8.2157,8.3845,5291100.0],["2023-12-12",8.272,8.347,8.197,8.3376,3164100.0],["2023-12-13",8.3283,8.4877,8.272,8.4408,5064400.0],["2023-12-14",8.5158,8.5815,8.4502,8.5346,9200600.0],["2023-12-15",8.3658,8.6096,8.3658,8.4971,5866100.0],["2023-12-18",8.4877,8.5534,8.4314,8.5158,4726500.0],["2023-12-19",8.5252,8.619,8.5252,8.6003,3635200.0],["2023-12-20",8.5158,8.5534,8.3095,8.3283,5086200.0],["2023-12-21",8.4596,8.5346,8.4221,8.5158,4485700.0],["2023-12-22",8.544,8.6284,8.5346,8.5909,2807000.0],["2023-12-26",8.619,8.8535,8.619,8.8066,5067600.0],["2023-12-27",8.8253,8.891,8.7784,8.8441,3649500.0],["2023-12-28",8.9473,8.9566,8.8441,8.8629,5045800.0],["2023-12-29",8.8253,8.8816,8.7691,8.8253,2886700.0],["2024-01-02",8.6565,8.6659,8.4502,8.5158,6495800.0],["2024-01-03",8.2532,8.2532,8.0469,8.0657,7122700.0],["2024-01-04",8.1219,8.197,8.0563,8.0563,6012600.0],["2024-01-05",8.0188,8.1219,7.9719,8.0375,4537900.0],["2024-01-08",8.0375,8.2626,8.0375,8.2532,5940400.0],["2024-01-09",8.1595,8.2532,8.0938,8.2157,4918800.0],["2024-01-10",8.2345,8.272,8.1126,8.2251,4944100.0],["2024-01-11",8.1782,8.272,8.075,8.2251,6616900.0],["2024-01-12",8.2345,8.3283,8.2063,8.2063,3549100.0],["2024-01-16",8.1407,8.2251,8.0657,8.1782,4890900.0],["2024-01-17",8.0844,8.1126,7.9813,8.0938,5709600.0],["2024-01-18",8.3283,8.4971,8.3189,8.4877,8272400.0],["2024-01-19",8.544,8.7222,8.5346,8.694,7967000.0],["2024-01-22",8.8066,8.8816,8.7597,8.8066,4359100.0],["2024-01-23",8.8066,8.9097,8.7878,8.8816,5563700.0],["2024-01-24",8.9191,9.0223,8.8629,8.9285,7511700.0],["2024-01-25",9.0692,9.1724,9.0223,9.0317,7152900.0],["2024-01-26",8.9754,9.0129,8.8347,8.8535,5485800.0],["2024-01-29",8.8629,8.9097,8.7878,8.891,4052300.0],["2024-01-30",8.9285,8.9566,8.7878,8.7972,4100500.0],["2024-01-31",8.7784,8.8441,8.6284,8.7128,6740000.0],["2024-02-01",8.6378,8.6753,8.4502,8.4877,5769800.0],["2024-02-02",8.4221,8.4221,8.2532,8.3095,6584500.0],["2024-02-05",8.2908,8.544,8.2908,8.5346,5669000.0],["2024-02-06",8.5346,8.5909,8.4689,8.5158,5897500.0],["2024-02-07",8.619,8.694,8.5065,8.694,5977300.0],["2024-02-08",8.694,8.9285,8.6565,8.8441,6756000.0],["2024-02-09",8.9191,9.0223,8.8347,9.0223,5033400.0],["2024-02-12",9.0317,9.1067,8.9566,8.9848,5563000.0],["2024-02-13",8.8253,8.8441,8.6847,8.7691,6859900.0],["2024-02-14",8.891,8.966,8.8535,8.9473,6439300.0],["2024-02-15",9.0223,9.1067,8.9566,9.0317,6628200.0],["2024-02-16",9.0223,9.1161,8.9566,9.0129,5044800.0],["2024-02-20",8.9566,8.9754,8.8441,8.9097,6486000.0],["2024-02-21",8.8347,8.9754,8.8253,8.966,7007000.0],["2024-02-22",9.0879,9.3881,9.0879,9.3224,9068800.0],["2024-02-23",9.3974,9.4162,9.1724,9.2005,5588700.0],["2024-02-26",9.2286,9.2661,9.1724,9.2474,5394900.0],["2024-02-27",9.1255,9.1348,8.9848,9.0035,4486900.0],["2024-02-28",8.9754,8.9754,8.8629,8.9379,4179400.0],["2024-02-29",9.0598,9.163,9.0035,9.1348,6148300.0],["2024-03-01",9.1067,9.3224,9.0504,9.2943,8731200.0],["2024-03-04",9.4068,9.4818,9.3693,9.435,6268300.0],["2024-03-05",9.3787,9.5569,9.3693,9.4537,6179500.0],["2024-03-06",9.7163,10.0821,9.7163,9.9508,7316100.0],["2024-03-07",10.4947,10.9543,10.4947,10.9355,9479000.0],["2024-03-08",10.8042,10.9449,10.5229,10.5229,10847600.0],["2024-03-11",10.3634,10.401,10.129,10.3072,8259100.0],["2024-03-12",10.4854,10.6729,10.401,10.6542,6302300.0],["2024-03-13",10.551,10.6636,10.4854,10.5323,6432700.0],["2024-03-14",10.3447,10.4572,10.2228,10.2978,6836400.0],["2024-03-15",10.2321,10.279,10.1196,10.1384,10377200.0],["2024-03-18",10.4385,10.5229,10.279,10.3447,5674000.0],["2024-03-19",10.401,10.4291,10.1571,10.3541,6786400.0],["2024-03-20",10.1852,10.5416,10.1759,10.4947,5512200.0],["2024-03-21",10.7105,10.8136,10.6167,10.6448,7992000.0],["2024-03-22",10.5604,10.6636,10.4947,10.5323,5249800.0],["2024-03-25",10.4291,10.5229,10.3822,10.4291,3717800.0],["2024-03-26",10.4479,10.4572,10.279,10.2978,5781900.0],["2024-03-27",10.2884,10.3353,10.1196,10.3166,6713300.0],["2024-03-28",10.3259,10.3916,10.2415,10.3072,4218800.0],["2024-04-01",10.1008,10.3072,10.0727,10.1477,6128400.0],["2024-04-02",10.0821,10.2509,10.0821,10.1946,4448900.0],["2024-04-03",10.1946,10.4197,10.1477,10.3916,4017000.0],["2024-04-04",10.4572,10.6354,10.2228,10.2415,8186600.0],["2024-04-05",10.2134,10.4197,10.1665,10.4197,4689900.0],["2024-04-08",10.3541,10.4103,10.2415,10.2603,4405900.0],["2024-04-09",10.4291,10.5229,10.3165,10.4197,5674600.0],["2024-04-10",10.3728,10.5229,10.2509,10.2697,4776700.0],["2024-04-11",10.401,10.5323,10.3165,10.5135,4220600.0],["2024-04-12",10.4197,10.4479,10.1665,10.1759,7543000.0],["2024-04-15",10.3447,10.4291,10.0633,10.1571,5479600.0],["2024-04-16",10.0258,10.1196,9.9039,10.0821,4556000.0],["2024-04-17",10.1477,10.1852,9.857,9.932,7351200.0],["2024-04-18",9.7538,9.8758,9.6507,9.7069,6508300.0],["2024-04-19",9.6131,9.6976,9.3974,9.4256,7597700.0],["2024-04-22",9.4912,9.5944,9.3787,9.5475,6176800.0],["2024-04-23",9.5569,9.7257,9.5194,9.6788,4722300.0],["2024-04-24",9.8101,9.8289,9.5944,9.7257,6093900.0],["2024-04-25",9.3881,9.6225,9.2849,9.5194,6543100.0],["2024-04-26",9.4537,9.5194,9.3037,9.4725,6221800.0],["2024-04-29",9.5944,9.7351,9.5663,9.6882,4408800.0],["2024-04-30",9.6413,9.6882,9.4068,9.4162,6341700.0],["2024-05-01",9.435,9.6038,9.2755,9.2943,8733700.0],["2024-05-02",9.435,9.585,9.2755,9.5287,6053600.0],["2024-05-03",9.7632,9.9039,9.7538,9.8758,5323300.0],["2024-05-06",9.8476,9.8851,9.7726,9.8382,5295300.0],["2024-05-07",9.9133,9.9414,9.7351,9.7444,3872500.0],["2024-05-08",9.7351,9.8007,9.6976,9.7913,3559700.0],["2024-05-09",9.7257,9.7538,9.5944,9.6225,4698800.0],["2024-05-10",9.8476,9.9602,9.8195,9.8664,4532300.0],["2024-05-13",9.66,9.7445,9.6131,9.66,3399600.0],["2024-05-14",9.6694,9.8476,9.6694,9.8382,3301900.0],["2024-05-15",9.9602,10.0821,9.8945,10.0633,4540000.0],["2024-05-16",10.0071,10.0446,9.8289,9.8476,5183900.0],["2024-05-17",9.9039,9.9602,9.8101,9.8664,3210600.0],["2024-05-20",9.9039,10.2603,9.8758,10.1759,5584300.0],["2024-05-21",10.0446,10.2228,10.0446,10.1852,3548300.0],["2024-05-22",10.2603,10.2978,10.1665,10.2603,4296500.0],["2024-05-23",10.551,10.5979,10.2321,10.3072,8574900.0],["2024-05-24",10.3916,10.5041,10.3165,10.4572,4678800.0],["2024-05-28",10.6636,10.7573,10.5698,10.6636,5694600.0],["2024-05-29",10.4666,10.5229,10.4103,10.4197,6052800.0],["2024-05-30",10.4854,10.5416,10.3728,10.4291,5336500.0],["2024-05-31",10.3822,10.4103,9.8476,10.1102,8009900.0],["2024-06-03",10.401,10.401,10.1477,10.3166,4036800.0],["2024-06-04",10.1852,10.2321,9.9789,10.0633,4520200.0],["2024-06-05",10.1665,10.279,10.0446,10.2603,8439100.0],["2024-06-06",10.2509,10.279,10.0821,10.1665,5190900.0],["2024-06-07",10.1102,10.1477,10.0071,10.0727,4395200.0],["2024-06-10",10.0633,10.4947,10.0352,10.4385,6585600.0],["2024-06-11",10.3822,10.4572,10.3072,10.4197,3363000.0],["2024-06-12",10.6354,10.8418,10.6354,10.7198,5424000.0],["2024-06-13",10.6354,10.748,10.5604,10.7011,4693400.0],["2024-06-14",10.6729,10.7105,10.4947,10.5885,4506100.0],["2024-06-17",10.7105,10.8418,10.5885,10.8136,4481200.0],["2024-06-18",10.9262,11.2357,10.9168,11.1981,6907500.0],["2024-06-20",11.4607,11.4701,10.9449,11.0106,8253400.0],["2024-06-21",10.9074,11.0012,10.7386,10.8605,7324000.0],["2024-06-24",10.7855,10.9355,10.6823,10.6823,6835600.0],["2024-06-25",10.7198,10.7855,10.5792,10.7573,6462000.0],["2024-06-26",10.7573,10.9449,10.6729,10.7949,5551400.0],["2024-06-27",10.748,10.8793,10.7105,10.7573,3898300.0],["2024-06-28",10.7573,10.9074,10.6354,10.7105,6488000.0],["2024-07-01",10.7855,10.8042,10.4666,10.626,3319200.0],["2024-07-02",10.6087,10.7149,10.5218,10.6376,5864700.0],["2024-07-03",10.6859,10.8596,10.599,10.8403,4046200.0],["2024-07-05",11.1299,11.2458,10.9465,11.101,3927900.0],["2024-07-08",11.2844,11.4388,11.2844,11.3713,5195800.0],["2024-07-09",11.6609,11.7091,11.4871,11.545,6784500.0],["2024-07-10",11.6415,11.8153,11.6029,11.7767,6787200.0],["2024-07-11",12.4041,12.4138,12.0566,12.0663,14017600.0],["2024-07-12",11.6995,11.7863,11.4485,11.4871,9691300.0],["2024-07-15",11.574,11.6222,11.3037,11.3423,6385600.0],["2024-07-16",11.4581,11.5064,11.2554,11.3906,5752000.0],["2024-07-17",11.2265,11.2747,10.9176,10.9562,13350400.0],["2024-07-18",11.1396,11.1782,10.7921,10.9176,10705500.0],["2024-07-19",10.8017,10.8693,10.6087,10.6376,8424400.0],["2024-07-22",10.6183,10.7921,10.5508,10.7149,8878600.0],["2024-07-23",10.8114,10.8983,10.6955,10.7245,5955000.0],["2024-07-24",10.5411,10.5894,10.2226,10.2322,10494700.0],["2024-07-25",10.3384,10.6087,9.9137,10.0005,11413700.0],["2024-07-26",9.904,10.0874,9.7978,9.9812,7918100.0],["2024-07-29",9.9426,9.9716,9.5855,9.6144,7096800.0],["2024-07-30",9.6916,9.8075,9.2862,9.3441,11836000.0],["2024-07-31",9.5275,9.7302,9.46,9.6723,12004300.0],["2024-08-01",9.5661,9.7109,9.1221,9.1897,15112800.0],["2024-08-02",8.8229,8.9001,8.5719,8.6201,12685500.0],["2024-08-05",7.8189,8.485,7.8189,8.3016,11749100.0],["2024-08-06",8.456,8.6684,8.3209,8.456,9182600.0],["2024-08-07",8.8808,9.0835,8.514,8.5429,11044900.0],["2024-08-08",8.6974,8.9484,8.485,8.8904,13604400.0],["2024-08-09",8.929,9.0835,8.8615,8.987,8757100.0],["2024-08-12",9.1704,9.2283,9.0352,9.0931,13175300.0],["2024-08-13",9.2186,9.4213,9.1511,9.402,18185600.0],["2024-08-14",9.5855,9.6434,9.3827,9.46,9267200.0],["2024-08-15",9.46,9.7206,9.4117,9.6627,11839500.0],["2024-08-16",9.5565,9.6916,9.5275,9.6048,7541500.0],["2024-08-19",9.6144,9.7785,9.4986,9.7592,8006400.0],["2024-08-20",9.6916,9.7689,9.5468,9.5951,5619100.0],["2024-08-21",9.5565,9.7399,9.5372,9.6916,5864100.0],["2024-08-22",9.5275,9.5855,9.1993,9.209,10780000.0],["2024-08-23",9.4117,9.6241,9.3924,9.5661,9548300.0],["2024-08-26",9.4213,9.4889,9.2766,9.2959,9322500.0],["2024-08-27",9.2572,9.4793,9.209,9.4503,6225100.0],["2024-08-28",9.4889,9.5468,9.3055,9.3827,9014900.0],["2024-08-29",9.4503,9.7302,9.4213,9.4986,7161100.0],["2024-08-30",9.5468,9.6916,9.5275,9.6434,7839300.0],["2024-09-03",9.5468,9.5565,8.7553,8.7939,14201300.0],["2024-09-04",8.7263,9.0063,8.7263,8.9001,10201000.0],["2024-09-05",8.9001,9.1028,8.8711,8.9194,8673600.0],["2024-09-06",8.9387,8.958,8.5815,8.6298,9839900.0],["2024-09-09",8.8229,8.8904,8.7553,8.8422,8363500.0],["2024-09-10",8.8808,8.9484,8.7746,8.9387,6373300.0],["2024-09-11",8.8711,9.2572,8.7746,9.2283,15184700.0],["2024-09-12",9.1704,9.3055,9.1511,9.209,6183800.0],["2024-09-13",9.2379,9.3731,9.209,9.3248,6312900.0],["2024-09-16",9.5661,9.5758,9.3248,9.4503,12194400.0],["2024-09-17",9.4503,9.5372,9.3152,9.431,6616300.0],["2024-09-18",9.431,9.5082,9.2572,9.2669,8891800.0],["2024-09-19",9.46,9.7496,9.46,9.6723,11903000.0],["2024-09-20",9.5372,9.6241,9.46,9.5372,12919500.0],["2024-09-23",9.6337,9.6723,9.5758,9.653,4723500.0],["2024-09-24",9.7592,9.8075,9.6434,9.7689,4128200.0],["2024-09-25",9.7302,9.875,9.7302,9.8364,4109400.0],["2024-09-26",10.0971,10.2419,9.933,10.1743,8211100.0],["2024-09-27",10.0102,10.1357,9.8075,9.8364,6079000.0],["2024-09-30",9.5372,9.653,9.3055,9.4213,6009200.0],["2024-10-01",9.4793,9.4986,9.1897,9.2572,6694400.0],["2024-10-02",9.3441,9.4503,9.2476,9.3345,4732500.0],["2024-10-03",9.2766,9.4503,9.2572,9.3634,6113100.0],["2024-10-04",9.5082,9.5372,9.402,9.4986,5034800.0],["2024-10-07",9.4986,9.6048,9.4793,9.5275,3527500.0],["2024-10-08",9.4407,9.5661,9.3731,9.5179,4647800.0],["2024-10-09",9.46,9.5179,9.3731,9.4986,5018400.0],["2024-10-10",9.3441,9.46,9.3152,9.3924,4684600.0],["2024-10-11",9.4696,9.6627,9.3634,9.6144,5357400.0],["2024-10-14",9.7206,9.8461,9.6723,9.8075,7672600.0],["2024-10-15",10.2901,10.3287,9.7785,9.8461,12839900.0],["2024-10-16",10.0971,10.1743,9.9909,10.0102,6860300.0],["2024-10-17",10.3867,10.5218,10.3287,10.3673,5794500.0],["2024-10-18",10.2129,10.2419,9.9812,10.0295,4394700.0],["2024-10-21",9.8847,9.9812,9.8654,9.9523,3438400.0],["2024-10-22",10.0102,10.0584,9.8943,9.9812,4468400.0],["2024-10-23",9.7882,9.875,9.653,9.7882,5735000.0],["2024-10-24",9.7978,9.8364,9.682,9.7689,4400900.0],["2024-10-25",9.9137,10.1357,9.8557,9.9619,7585100.0],["2024-10-28",10.0488,10.0488,9.7882,9.7978,4417300.0],["2024-10-29",9.7496,9.8847,9.653,9.8171,9522900.0],["2024-10-30",9.6723,9.7013,9.4503,9.46,8104100.0],["2024-10-31",9.7399,9.7496,9.0931,9.2283,10590300.0],["2024-11-01",9.4696,9.6241,9.4503,9.5372,6866800.0],["2024-11-04",9.4213,9.4696,9.2766,9.2766,5561600.0],["2024-11-05",9.3248,9.3924,9.209,9.3441,5047300.0],["2024-11-06",9.1993,9.402,9.1993,9.3827,8286000.0],["2024-11-07",9.5951,9.8171,9.5951,9.7978,6543700.0],["2024-11-08",9.6337,9.6723,9.4793,9.5372,4705500.0],["2024-11-11",9.4793,9.5082,9.2669,9.3538,8092300.0],["2024-11-12",9.2379,9.3152,9.0545,9.18,6216100.0],["2024-11-13",9.5082,9.5468,9.2959,9.2959,7627000.0],["2024-11-14",9.2766,9.3538,9.2476,9.2572,5513600.0],["2024-11-15",9.3248,9.3827,9.1993,9.209,8351000.0],["2024-11-18",9.0642,9.46,9.0545,9.4407,12256000.0],["2024-11-19",9.4213,9.5275,9.4117,9.5179,3605100.0],["2024-11-20",9.402,9.431,9.2766,9.4213,5698700.0],["2024-11-21",9.431,9.4889,9.2959,9.4696,8291100.0],["2024-11-22",9.5661,9.6241,9.5179,9.5855,4403500.0],["2024-11-25",9.6048,9.6434,9.5372,9.5661,6294300.0],["2024-11-26",9.5082,9.5565,9.3441,9.4213,5618300.0],["2024-11-27",9.2379,9.2379,8.987,9.1607,6643900.0],["2024-11-29",9.1993,9.5179,9.1897,9.3827,5001900.0],["2024-12-02",9.4696,9.7013,9.4696,9.6627,10591400.0],["2024-12-03",9.4889,9.5855,9.4407,9.5661,9114700.0],["2024-12-04",9.7399,9.7399,9.6144,9.6434,10079200.0],["2024-12-05",9.6048,9.7109,9.4986,9.5661,6470000.0],["2024-12-06",9.6627,9.8364,9.6627,9.8364,5520800.0],["2024-12-09",9.875,9.933,9.7592,9.7785,5248500.0],["2024-12-10",9.7109,9.7496,9.4407,9.4696,7181100.0],["2024-12-11",9.5372,9.7302,9.4986,9.6627,5523000.0],["2024-12-12",9.5082,9.6337,9.5082,9.5275,5304700.0],["2024-12-13",9.7109,9.8557,9.6627,9.8075,10863700.0],["2024-12-16",9.8171,9.9909,9.7689,9.9233,8199200.0],["2024-12-17",9.7496,9.7496,9.5951,9.6627,6174300.0],["2024-12-18",9.8171,10.0584,9.4793,9.5082,11363000.0],["2024-12-19",9.8268,9.8268,9.5565,9.5661,9322800.0],["2024-12-20",9.4696,9.7785,9.4696,9.653,15321100.0],["2024-12-23",9.7978,10.0295,9.7689,10.0198,10419900.0],["2024-12-24",10.0584,10.1839,10.0488,10.1839,5891300.0],["2024-12-26",10.126,10.1453,10.0005,10.0198,9332600.0],["2024-12-27",10.0295,10.0295,9.875,9.9812,6381300.0],["2024-12-30",9.8268,9.8654,9.7399,9.7978,7156600.0],["2024-12-31",9.7882,9.8847,9.7013,9.7206,8565100.0],["2025-01-02",9.6627,9.8171,9.6241,9.6723,7660500.0],["2025-01-03",9.7109,9.904,9.6723,9.8557,9489600.0],["2025-01-06",10.126,10.3384,10.126,10.2708,10472600.0],["2025-01-07",10.6955,10.7535,10.4156,10.4832,11030400.0],["2025-01-08",10.3384,10.4253,10.2998,10.3867,10427400.0],["2025-01-10",10.2322,10.2612,10.0584,10.126,11794500.0],["2025-01-13",9.8557,9.8557,9.6723,9.7882,9017800.0],["2025-01-14",9.7978,9.8847,9.7109,9.7978,8929700.0],["2025-01-15",9.9812,10.0681,9.9233,10.0198,7852000.0],["2025-01-16",10.2322,10.348,10.1067,10.1453,13384300.0],["2025-01-17",10.1453,10.2612,10.1453,10.155,6236300.0],["2025-01-21",10.5025,10.6666,10.348,10.5797,11095600.0],["2025-01-22",10.7728,10.8307,10.6183,10.6376,11160700.0],["2025-01-23",10.5701,10.5894,10.377,10.5508,6205700.0],["2025-01-24",10.6569,10.6569,10.4639,10.4832,10915100.0],["2025-01-27",10.126,10.1839,9.3248,9.3924,18199700.0],["2025-01-28",9.4793,9.5372,9.2283,9.4793,9157900.0],["2025-01-29",9.6144,9.6434,9.3924,9.4889,6386200.0],["2025-01-30",9.5951,9.7978,9.5372,9.7302,10671200.0],["2025-01-31",9.7399,10.0488,9.7399,9.7978,14478400.0],["2025-02-03",9.4117,9.6723,9.3152,9.5082,8985700.0],["2025-02-04",9.4407,9.6434,9.4407,9.5372,5974900.0],["2025-02-05",9.6337,9.8075,9.6241,9.7399,10098500.0],["2025-02-06",9.7206,9.8171,9.682,9.7592,8684100.0],["2025-02-07",9.904,9.9812,9.7302,9.7689,7888700.0],["2025-02-10",9.9812,10.0295,9.8654,9.9233,5090400.0],["2025-02-11",9.9716,10.0391,9.9233,9.9716,7119800.0],["2025-02-12",9.8461,9.904,9.7882,9.8847,9419900.0],["2025-02-13",10.2032,10.5218,10.1453,10.4349,6918400.0],["2025-02-14",10.5411,10.6762,10.3673,10.5025,8074500.0],["2025-02-18",10.6183,10.7535,10.5411,10.6473,13882700.0],["2025-02-19",10.9272,10.9755,10.8403,10.9658,13410800.0],["2025-02-20",10.7728,10.85,10.6666,10.7921,9582100.0],["2025-02-21",10.7921,10.8596,10.4928,10.5604,11041400.0],["2025-02-24",10.4542,10.5218,10.2322,10.2515,9783800.0],["2025-02-25",10.4542,10.5025,10.2612,10.2612,14319900.0],["2025-02-26",10.406,10.5701,10.3384,10.4639,6535400.0],["2025-02-27",10.2032,10.2419,9.682,9.682,20746100.0],["2025-02-28",9.6916,9.8364,9.5855,9.7785,12821300.0],["2025-03-03",9.8364,9.8847,9.3248,9.402,16966600.0],["2025-03-04",9.5275,9.8461,9.3634,9.6337,20121100.0],["2025-03-05",9.7785,9.9716,9.7013,9.933,10618000.0],["2025-03-06",9.6916,9.8171,9.5275,9.5565,11335600.0],["2025-03-07",9.6048,9.7206,9.3827,9.7013,10004900.0],["2025-03-10",9.3924,9.5372,9.1221,9.2379,14746700.0],["2025-03-11",9.1511,9.3055,8.987,9.1414,8244600.0],["2025-03-12",9.4117,9.4696,9.3055,9.3827,6821700.0],["2025-03-13",9.2669,9.3152,9.1125,9.1993,5376700.0],["2025-03-14",9.18,9.3248,9.1221,9.3248,7896800.0],["2025-03-17",9.3731,9.4889,9.2959,9.431,8274500.0],["2025-03-18",9.3634,9.4793,9.3152,9.4117,11690100.0],["2025-03-19",9.3441,9.5372,9.3248,9.431,11027100.0],["2025-03-20",9.4793,9.6048,9.4407,9.4889,4762000.0],["2025-03-21",9.3634,9.4407,9.3248,9.4117,8438900.0],["2025-03-24",9.4986,9.5855,9.402,9.5372,7945800.0],["2025-03-25",9.5372,9.5372,9.4117,9.4213,6236800.0],["2025-03-26",9.4503,9.4503,9.0931,9.1704,13480000.0],["2025-03-27",9.0352,9.1125,8.9194,8.958,12897800.0],["2025-03-28",8.7456,8.7746,8.4657,8.4947,12884300.0],["2025-03-31",8.2533,8.4947,8.234,8.456,9944100.0],["2025-04-01",8.6491,8.6877,8.4947,8.6781,10529100.0],["2025-04-02",8.5912,8.8036,8.5526,8.7167,11699600.0],["2025-04-03",8.2437,8.3402,7.9058,7.9155,18095000.0],["2025-04-04",7.6452,7.7128,7.2687,7.4039,19389300.0],["2025-04-07",6.9598,7.6838,6.8247,7.3266,20671400.0],["2025-04-08",7.5969,7.7417,6.9502,7.1625,21285500.0],["2025-04-09",6.7571,8.1085,6.6992,8.0603,36777100.0],["2025-04-10",7.8093,7.9155,7.3363,7.5873,22249900.0],["2025-04-11",7.9348,8.0892,7.761,8.012,13719300.0],["2025-04-14",7.983,8.012,7.7707,7.9348,14326800.0],["2025-04-15",8.0699,8.234,7.9927,8.1375,7385800.0],["2025-04-16",7.8576,8.0603,7.7128,7.9251,20398800.0],["2025-04-17",7.8962,7.9058,7.7803,7.7996,10623900.0],["2025-04-21",7.6935,7.7417,7.5873,7.7321,12182000.0],["2025-04-22",7.8383,7.9444,7.7996,7.8769,15536100.0],["2025-04-23",8.2533,8.3788,8.1761,8.2244,17011000.0],["2025-04-24",8.0217,8.3788,8.012,8.3595,11242200.0],["2025-04-25",8.263,8.4754,8.2533,8.456,8993100.0],["2025-04-28",8.3788,8.4754,8.2726,8.4367,7776600.0],["2025-04-29",8.3981,8.514,8.3692,8.3981,9740900.0],["2025-04-30",8.3016,8.4271,8.1665,8.4271,10594300.0],["2025-05-01",8.6298,8.6298,8.3788,8.3981,5331200.0],["2025-05-02",8.6588,8.8904,8.6588,8.7843,10830700.0],["2025-05-05",8.7553,8.958,8.7553,8.7553,11027200.0],["2025-05-06",8.6201,8.7746,8.5719,8.6877,11695900.0],["2025-05-07",8.6298,8.8325,8.5815,8.7843,18677700.0],["2025-05-08",8.8422,8.987,8.8036,8.8615,8973000.0],["2025-05-09",8.9194,9.0256,8.8711,8.9387,9764000.0],["2025-05-12",9.402,9.5855,9.2379,9.5468,16979200.0],["2025-05-13",9.5179,9.7302,9.4407,9.7302,14166000.0],["2025-05-14",9.8075,9.8943,9.7496,9.8364,12708800.0],["2025-05-15",9.7302,9.8943,9.7109,9.8075,12121600.0],["2025-05-16",9.6434,9.6723,9.5372,9.6241,8919600.0],["2025-05-19",9.3538,9.5372,9.3152,9.5372,14019700.0],["2025-05-20",9.5082,9.5758,9.4407,9.5661,9465800.0],["2025-05-21",9.5082,9.682,9.431,9.4696,12371900.0],["2025-05-22",9.5275,9.6144,9.4793,9.5372,11906900.0],["2025-05-23",9.2283,9.4117,9.209,9.3055,16241700.0],["2025-05-27",9.46,9.5565,9.3634,9.5179,14948200.0],["2025-05-28",9.46,9.5082,9.3055,9.3055,16594200.0],["2025-05-29",9.2476,9.2572,9.1125,9.1897,18211700.0],["2025-05-30",9.1511,9.1607,8.9097,9.0545,13376200.0],["2025-06-02",9.0063,9.1318,8.9773,9.1028,10345700.0],["2025-06-03",8.987,9.1607,8.9387,9.1511,12241800.0],["2025-06-04",9.3345,9.3827,9.2186,9.3345,10575800.0],["2025-06-05",9.4117,9.4407,9.2476,9.2959,15040100.0],["2025-06-06",9.3248,9.4117,9.2959,9.3634,9923400.0],["2025-06-09",9.4213,9.6241,9.402,9.5565,10950100.0],["2025-06-10",9.6434,9.7882,9.5855,9.7882,11259200.0],["2025-06-11",9.9233,9.9619,9.7399,9.8364,13724400.0],["2025-06-12",9.7785,9.9619,9.7785,9.875,13871200.0],["2025-06-13",9.6434,9.8461,9.6337,9.7013,18126800.0],["2025-06-16",9.8461,10.0391,9.8461,10.0005,13368600.0],["2025-06-17",10.0198,10.155,9.9426,9.9619,14470100.0],["2025-06-18",10.0198,10.1164,9.9909,10.0295,9944900.0],["2025-06-20",9.9137,9.9812,9.682,9.7785,20113700.0],["2025-06-23",9.8075,9.9523,9.682,9.9233,11218800.0],["2025-06-24",10.0391,10.2515,10.0391,10.2322,14180800.0],["2025-06-25",10.3094,10.348,10.1839,10.2419,10379200.0],["2025-06-26",10.3384,10.3384,10.2419,10.2805,9584300.0],["2025-06-27",10.2032,10.2998,10.1164,10.2226,10366400.0],["2025-06-30",10.1067,10.1067,9.9233,9.9716,15776000.0],["2025-07-01",9.875,9.9523,9.7592,9.904,14703200.0],["2025-07-02",9.95,10.32,9.92,10.3,13283400.0],["2025-07-03",10.33,10.43,10.31,10.37,5714600.0],["2025-07-07",10.25,10.32,10.11,10.13,13123200.0],["2025-07-08",10.17,10.31,10.11,10.23,10167800.0],["2025-07-09",10.4,10.42,10.28,10.36,7033700.0],["2025-07-10",10.45,10.49,10.35,10.36,7008500.0],["2025-07-11",10.36,10.59,10.36,10.41,9389200.0],["2025-07-14",10.32,10.37,10.13,10.2,7120200.0],["2025-07-15",10.41,10.46,10.26,10.28,8989500.0],["2025-07-16",10.36,10.45,10.21,10.42,7624000.0],["2025-07-17",10.46,10.64,10.46,10.58,5484000.0],["2025-07-18",10.62,10.63,10.47,10.52,5345200.0],["2025-07-21",10.52,10.61,10.47,10.48,4168400.0],["2025-07-22",10.39,10.41,10.19,10.29,6970000.0],["2025-07-23",10.53,10.61,10.5,10.58,6977100.0],["2025-07-24",10.59,10.67,10.54,10.57,5891500.0],["2025-07-25",10.51,10.53,10.41,10.5,3946100.0],["2025-07-28",10.55,10.59,10.51,10.57,5675500.0],["2025-07-29",10.57,10.6,10.39,10.48,9204300.0],["2025-07-30",10.4,10.43,10.25,10.33,6960000.0],["2025-07-31",9.9,9.93,9.3,9.5,15184100.0],["2025-08-01",10.02,10.1,9.88,10.01,11115700.0],["2025-08-04",9.96,10.0,9.9,9.98,6663600.0],["2025-08-05",9.9,9.92,9.63,9.73,9206000.0],["2025-08-06",9.73,9.76,9.64,9.72,5033400.0],["2025-08-07",10.01,10.06,9.86,9.91,5436000.0],["2025-08-08",10.0,10.04,9.95,9.97,4606200.0],["2025-08-11",10.06,10.18,9.99,10.01,4956300.0],["2025-08-12",10.06,10.14,9.94,10.13,8007200.0],["2025-08-13",10.11,10.14,9.98,10.03,6780700.0],["2025-08-14",9.93,9.98,9.88,9.94,4204900.0],["2025-08-15",9.9,9.95,9.81,9.83,7214200.0],["2025-08-18",10.06,10.13,10.03,10.1,5573400.0],["2025-08-19",9.92,9.98,9.81,9.83,6695600.0],["2025-08-20",9.62,9.7,9.52,9.69,8969300.0],["2025-08-21",9.58,9.67,9.53,9.63,8754000.0],["2025-08-22",9.58,9.93,9.56,9.86,9586100.0],["2025-08-25",9.92,9.96,9.87,9.88,4496600.0],["2025-08-26",9.93,10.04,9.91,10.04,5102100.0],["2025-08-27",9.97,10.04,9.93,10.02,4093600.0],["2025-08-28",9.93,10.01,9.86,9.97,4923200.0],["2025-08-29",9.98,9.99,9.86,9.91,9060500.0],["2025-09-02",10.14,10.34,10.13,10.28,9691700.0],["2025-09-03",10.31,10.39,10.27,10.33,8237100.0],["2025-09-04",10.16,10.32,10.15,10.31,7131400.0],["2025-09-05",10.42,10.48,10.34,10.47,9762400.0],["2025-09-08",11.28,11.52,11.23,11.51,10526000.0],["2025-09-09",11.08,11.22,11.06,11.19,7182300.0],["2025-09-10",11.4,11.43,11.25,11.3,7585000.0],["2025-09-11",11.27,11.27,11.11,11.11,6521200.0],["2025-09-12",11.15,11.17,11.03,11.05,3885000.0],["2025-09-15",11.09,11.23,11.08,11.2,5196700.0],["2025-09-16",11.41,11.41,11.25,11.3,5259200.0],["2025-09-17",11.38,11.4,11.17,11.3,5604800.0],["2025-09-18",11.41,11.5,11.32,11.47,7656600.0],["2025-09-19",11.45,11.46,11.37,11.46,11430600.0],["2025-09-22",11.52,11.76,11.51,11.71,4720300.0],["2025-09-23",11.77,11.84,11.67,11.7,4326300.0],["2025-09-24",11.63,11.63,11.47,11.54,4245300.0],["2025-09-25",11.39,11.49,11.34,11.46,4600600.0],["2025-09-26",11.15,11.19,11.08,11.17,4357900.0],["2025-09-29",11.25,11.27,11.13,11.13,5371200.0],["2025-09-30",11.02,11.1,10.95,11.09,4975700.0],["2025-10-01",10.95,11.15,10.93,11.13,5935100.0],["2025-10-02",11.22,11.23,11.09,11.15,5071400.0],["2025-10-03",11.14,11.21,11.03,11.08,3833400.0],["2025-10-06",11.21,11.41,11.21,11.39,8508800.0],["2025-10-07",11.67,11.73,11.35,11.38,10395000.0],["2025-10-08",11.51,11.88,11.48,11.86,7094700.0],["2025-10-09",11.9,11.9,11.57,11.71,6116000.0],["2025-10-10",11.71,11.77,11.07,11.08,11023500.0],["2025-10-13",11.52,11.76,11.43,11.73,9920300.0],["2025-10-14",11.25,11.51,11.21,11.32,8203000.0],["2025-10-15",11.85,11.98,11.77,11.93,8743800.0],["2025-10-16",12.61,12.84,12.45,12.58,16022500.0],["2025-10-17",12.79,12.87,12.55,12.72,8132400.0],["2025-10-20",13.09,13.1,12.93,12.99,8064100.0],["2025-10-21",12.81,12.83,12.62,12.68,7555600.0],["2025-10-22",12.65,12.66,12.31,12.46,9740500.0],["2025-10-23",12.63,12.86,12.62,12.82,7471700.0],["2025-10-24",13.0,13.06,12.91,12.98,6662400.0],["2025-10-27",13.27,13.3,13.11,13.23,6408500.0],["2025-10-28",13.28,13.38,13.18,13.36,6395400.0],["2025-10-29",14.48,14.55,14.23,14.43,15349600.0],["2025-10-30",14.75,15.32,14.33,15.04,12557400.0],["2025-10-31",15.83,16.39,15.77,16.01,11107500.0],["2025-11-03",16.11,16.29,16.04,16.19,8003400.0],["2025-11-04",15.5,15.7,15.36,15.37,13865600.0],["2025-11-05",15.45,16.0,15.33,15.83,10527000.0],["2025-11-06",15.56,15.66,15.29,15.37,9607700.0],["2025-11-07",14.99,15.23,14.79,15.22,10085200.0],["2025-11-10",15.35,15.43,15.11,15.38,8048300.0],["2025-11-11",15.02,15.13,14.91,14.98,7126900.0],["2025-11-12",15.13,15.13,14.91,14.99,5385500.0],["2025-11-13",15.1,15.1,14.55,14.63,9073800.0],["2025-11-14",14.35,14.84,14.33,14.61,4582200.0],["2025-11-17",14.27,14.54,14.2,14.3,7068100.0],["2025-11-18",14.08,14.32,13.93,14.17,7443700.0],["2025-11-19",13.89,14.11,13.79,14.07,7126700.0],["2025-11-20",14.61,14.68,13.72,13.75,9358700.0],["2025-11-21",13.59,13.99,13.35,13.82,7787100.0],["2025-11-24",13.88,14.21,13.79,14.16,7765800.0],["2025-11-25",13.93,14.19,13.71,14.18,5422900.0],["2025-11-26",14.39,14.54,14.3,14.4,5480400.0],["2025-11-28",14.86,14.96,14.79,14.95,5356400.0],["2025-12-01",14.7,14.88,14.63,14.83,5216200.0],["2025-12-02",15.04,15.29,14.98,15.27,7395900.0],["2025-12-03",15.12,15.41,15.02,15.4,6436800.0],["2025-12-04",15.16,15.2,15.06,15.16,5438600.0],["2025-12-05",15.33,15.47,15.2,15.21,3854600.0],["2025-12-08",15.89,15.98,15.65,15.74,6126500.0],["2025-12-09",15.76,16.03,15.71,15.97,5157600.0],["2025-12-10",16.18,16.51,16.04,16.43,6857000.0],["2025-12-11",16.28,16.44,16.1,16.4,5992300.0],["2025-12-12",16.29,16.29,15.68,15.76,10021000.0],["2025-12-15",15.65,15.83,15.56,15.58,5720300.0],["2025-12-16",15.3,15.42,15.18,15.3,9976100.0],["2025-12-17",15.25,15.28,14.72,14.75,7824900.0],["2025-12-18",14.89,15.02,14.8,14.87,6196400.0],["2025-12-19",15.08,15.35,15.07,15.16,11296800.0],["2025-12-22",15.42,15.47,15.29,15.35,3716500.0],["2025-12-23",15.43,15.58,15.39,15.53,2659100.0],["2025-12-24",15.53,15.59,15.47,15.55,2249600.0],["2025-12-26",15.84,15.89,15.59,15.72,3454400.0],["2025-12-29",16.16,16.4,15.96,16.02,6042600.0],["2025-12-30",16.18,16.18,16.02,16.03,3679600.0],["2025-12-31",16.19,16.32,16.08,16.1,5753200.0],["2026-01-02",16.67,16.97,16.67,16.86,9861700.0],["2026-01-05",17.19,17.27,16.8,16.96,9059800.0],["2026-01-06",17.52,17.81,17.49,17.5,11251900.0],["2026-01-07",17.55,17.67,17.37,17.62,6292700.0],["2026-01-08",17.51,17.54,17.19,17.33,6022800.0],["2026-01-09",17.61,17.78,17.43,17.64,6558200.0],["2026-01-12",17.92,18.29,17.89,18.27,5164500.0],["2026-01-13",18.55,18.81,18.47,18.7,5217300.0],["2026-01-14",18.79,18.89,18.66,18.88,4832700.0],["2026-01-15",19.45,19.67,19.19,19.19,7284400.0],["2026-01-16",19.55,19.59,19.37,19.41,6501600.0],["2026-01-20",18.73,19.27,18.7,18.9,7437500.0],["2026-01-21",18.9,19.19,18.71,18.98,10179400.0],["2026-01-22",19.24,19.4,18.95,19.06,7511000.0],["2026-01-23",19.45,19.48,19.24,19.39,9168400.0],["2026-01-26",19.65,19.96,19.56,19.83,6333000.0],["2026-01-27",19.78,20.16,19.67,20.07,6995900.0],["2026-01-28",20.15,20.49,20.05,20.26,9545500.0],["2026-01-29",19.85,19.97,19.11,19.78,10414200.0],["2026-01-30",19.3,19.48,18.77,18.98,9472300.0],["2026-02-02",18.75,19.46,18.65,19.41,8343000.0],["2026-02-03",19.71,19.78,18.93,19.39,9454100.0],["2026-02-04",19.52,19.64,18.63,18.99,11633900.0],["2026-02-05",18.55,20.48,18.37,20.26,14705300.0],["2026-02-06",20.12,21.42,20.02,20.89,17990000.0],["2026-02-09",21.05,22.51,20.99,22.15,13128100.0],["2026-02-10",22.44,22.68,22.12,22.49,8709300.0],["2026-02-11",23.33,23.88,23.12,23.74,8923200.0],["2026-02-12",23.99,24.33,23.44,23.46,12349100.0],["2026-02-13",23.46,23.76,23.04,23.4,7006500.0],["2026-02-17",23.13,23.7,22.95,23.47,8131000.0],["2026-02-18",23.75,23.75,23.18,23.34,5720000.0],["2026-02-19",23.19,23.37,22.91,23.18,5459800.0],["2026-02-20",23.02,24.09,23.02,23.96,7018500.0],["2026-02-23",23.2,23.49,23.01,23.48,8762400.0],["2026-02-24",24.5,25.04,24.33,24.82,7809600.0],["2026-02-25",25.14,25.29,25.01,25.11,5431400.0],["2026-02-26",25.01,25.15,23.89,24.23,7829300.0],["2026-02-27",23.84,24.43,23.66,24.29,6001400.0],["2026-03-02",24.06,24.29,23.78,24.2,6590300.0],["2026-03-03",22.76,23.01,21.93,22.31,14491100.0],["2026-03-04",22.6,22.65,21.81,22.1,9839800.0],["2026-03-05",22.26,22.56,21.44,22.06,8942000.0],["2026-03-06",21.45,21.71,20.97,21.12,7997000.0],["2026-03-09",20.66,21.77,20.46,21.66,9484900.0],["2026-03-10",21.87,22.28,21.68,21.71,6732800.0],["2026-03-11",21.82,22.19,21.79,21.9,3787700.0],["2026-03-12",21.48,21.48,20.81,20.99,7932200.0],["2026-03-13",21.65,21.94,21.35,21.5,5060900.0],["2026-03-16",22.0,22.12,21.48,21.52,6612700.0],["2026-03-17",21.63,21.93,21.57,21.83,4465600.0],["2026-03-18",22.15,22.55,21.66,21.66,5256400.0],["2026-03-19",21.09,22.05,20.91,21.9,5490800.0],["2026-03-20",21.5,21.81,20.95,21.31,7613400.0],["2026-03-23",21.37,21.95,21.35,21.68,5756400.0],["2026-03-24",21.27,21.67,21.12,21.53,7336700.0],["2026-03-25",22.09,22.55,22.05,22.4,5755200.0],["2026-03-26",22.1,22.26,21.39,21.43,7893600.0],["2026-03-27",21.66,21.97,21.39,21.5,8622500.0],["2026-03-30",22.13,22.4,20.77,20.89,9306700.0],["2026-03-31",20.79,21.78,20.61,21.68,8883900.0],["2026-04-01",22.49,22.79,22.37,22.48,6460600.0],["2026-04-02",21.82,22.52,21.72,22.28,4901700.0],["2026-04-06",22.45,22.64,22.3,22.55,3424800.0],["2026-04-07",22.06,22.2,21.55,22.19,4862300.0],["2026-04-08",24.0,24.16,23.49,24.14,8719900.0],["2026-04-09",24.45,24.86,24.2,24.51,6827500.0],["2026-04-10",24.98,25.33,24.81,24.84,5616800.0],["2026-04-13",26.01,26.57,25.96,26.55,6608500.0],["2026-04-14",26.76,26.95,26.53,26.87,4798600.0],["2026-04-15",27.61,27.73,26.64,27.23,8421300.0],["2026-04-16",27.82,27.84,27.25,27.6,6834300.0],["2026-04-17",28.5,28.71,28.14,28.59,9233200.0],["2026-04-20",29.15,29.61,28.95,29.28,5987700.0],["2026-04-21",29.62,29.89,29.42,29.6,6931000.0],["2026-04-22",29.63,30.09,29.47,29.95,7129900.0],["2026-04-23",29.64,30.31,29.34,29.81,7526700.0],["2026-04-24",31.48,32.31,31.47,32.0,10799300.0],["2026-04-27",31.59,31.59,30.39,30.85,7496800.0],["2026-04-28",30.0,30.4,29.54,30.08,9183300.0],["2026-04-29",30.4,30.74,29.42,30.59,9270500.0],["2026-04-30",31.07,31.56,30.25,31.41,6415100.0],["2026-05-01",31.28,31.91,31.03,31.59,4325500.0],["2026-05-04",32.48,32.86,31.86,32.28,7293200.0],["2026-05-05",33.06,33.69,32.52,33.44,9573400.0],["2026-05-06",33.2,34.22,32.97,34.16,8544300.0],["2026-05-07",34.0,34.09,32.97,33.34,8238600.0],["2026-05-08",33.28,34.3,32.8,34.23,10085700.0],["2026-05-11",34.19,35.32,34.06,35.3,8256400.0],["2026-05-12",34.7,34.92,32.99,34.28,9871000.0],["2026-05-13",35.01,35.71,34.55,35.47,6657700.0],["2026-05-14",35.0,35.51,34.79,35.25,5835000.0],["2026-05-15",33.9,34.46,33.73,33.81,8206200.0],["2026-05-18",32.25,32.85,31.04,31.65,11389800.0],["2026-05-19",29.99,31.42,29.89,30.89,11023800.0],["2026-05-20",30.69,31.76,30.69,31.69,9999900.0],["2026-05-21",31.92,32.94,31.87,32.64,7581500.0],["2026-05-22",35.1,35.1,34.08,34.81,8163200.0],["2026-05-26",38.1,39.57,37.76,38.95,13748100.0],["2026-05-27",40.12,40.48,38.18,39.07,12203800.0],["2026-05-28",39.64,41.1,39.04,40.6,8883500.0],["2026-05-29",39.25,39.5,38.02,38.35,8563800.0],["2026-06-01",38.15,38.48,36.92,38.17,6616700.0],["2026-06-02",37.68,39.39,37.21,39.26,10509800.0],["2026-06-03",39.13,40.47,38.95,39.91,8941200.0],["2026-06-04",37.92,38.68,37.07,38.4,11165300.0],["2026-06-05",36.45,36.58,33.7,34.03,21566000.0],["2026-06-08",35.48,36.11,34.83,35.52,10969400.0],["2026-06-09",36.52,36.94,32.73,35.08,18016200.0],["2026-06-10",34.48,36.09,34.09,34.3,13009000.0],["2026-06-11",35.0,37.09,34.99,36.8,15847700.0],["2026-06-12",37.0,38.56,36.6,38.12,9422100.0],["2026-06-15",38.25,38.83,37.79,38.5,11471500.0],["2026-06-16",37.8,38.13,36.62,36.84,11839200.0],["2026-06-17",37.96,38.88,37.4,37.44,9257900.0],["2026-06-18",39.02,40.87,39.02,40.56,15749800.0],["2026-06-22",43.03,44.47,42.36,43.62,13193200.0],["2026-06-23",40.18,40.73,39.41,39.77,17067800.0],["2026-06-24",40.65,42.33,40.3,41.34,12357300.0],["2026-06-25",41.97,42.73,40.57,41.85,16352000.0],["2026-06-26",40.1,40.53,39.35,40.21,14024900.0],["2026-06-29",39.88,42.23,38.51,42.13,11184300.0],["2026-06-30",42.8,45.32,42.53,45.12,11689600.0],["2026-07-01",44.6,44.71,42.86,42.99,17854900.0],["2026-07-02",44.74,45.52,41.1,41.87,18385800.0],["2026-07-06",43.16,45.27,43,43.32,10362406.916057],["2026-07-07",40.02,40.95,38.815,39.65,15277034.582981],["2026-07-08",38.81,40.525,38.81,39.93,9973814.293233],["2026-07-09",43.395,44.56,42.83,43.25,10499118.940056],["2026-07-10",42.71,43.05,41.315,42.66,6762558.940863],["2026-07-13",41.5,41.8,40.2801,40.56,10674146.404097],["2026-07-14",41.77,42.08,40.16,40.36,7287595.475934],["2026-07-15",41.74,41.97,39.045,40.72,9497192.963967],["2026-07-16",40.25,41.17,39.25,39.51,11777003.37999],["2026-07-17",37.675,39.18,36.275,38.41,10881733.31146],["2026-07-20",37.76,38.3,36.88,36.9,7323396.33191],["2026-07-21",39.57,40.37,39.18,40.01,8622918.124543],["2026-07-22",39.32,40.81,39.1,40.49,4821877.847867],["2026-07-23",39.39,40.2,38.84,39.46,7061517.307608],["2026-07-24",38.26,38.48,36.22,36.84,10404707.62894],["2026-07-27",37.5,37.81,34.95,36.55,8165522.401455],["2026-07-28",34.2,34.43,32.89,33.93,12093454.175189],["2026-07-29",32.24,33.61,31.12,31.12,13653000.867009],["2026-07-30",32.32,34.96,32.32,34.77,13730101.668842],["2026-07-31",36.41,37.14,34.41,35.17,8761410.512823],["2026-08-03",35.77,36.72,35.05,36.68,9482408.90124],["2026-08-04",37.8,38.87,37.2,38.7,10690406.206881],["2026-08-05",37.48,38.12,36.63,36.78,8214700.569819],["2026-08-06",36.03,37.76,35.76,37.25,6523784.944466],["2026-08-07",37.44,38.1,36.51,37.39,5579728.909123],["2026-08-10",39.05,39.39,38.14,38.4,2830093.015972],["2026-08-11",38.74,39.4425,38.305,38.65,6175521.655454],["2026-08-12",39.5,39.77,38.88,39.28,7330808.576717],["2026-08-13",38.8,40.305,38.7016,39.64,5340896.096784],["2026-08-14",38.67,39.63,38.14,39.54,5105518.588317]]}