{"t":"DRH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-05-26",5.0757,5.225,5.0757,5.1046,5682400.0],["2005-05-27",5.1094,5.6343,5.1094,5.4898,1682300.0],["2005-05-31",5.2972,5.4176,5.2972,5.3935,336200.0],["2005-06-01",5.3935,5.3983,5.2972,5.3935,365900.0],["2005-06-02",5.3935,5.4032,5.2972,5.3213,175500.0],["2005-06-03",5.3117,5.4417,5.2972,5.3743,182200.0],["2005-06-06",5.4176,5.4417,5.3213,5.3454,185200.0],["2005-06-07",5.3646,5.4417,5.3213,5.3694,316900.0],["2005-06-08",5.3694,5.4609,5.3357,5.4176,232300.0],["2005-06-09",5.4176,5.485,5.3935,5.4465,210000.0],["2005-06-10",5.4465,5.5621,5.3935,5.538,225400.0],["2005-06-13",5.4898,5.6102,5.4417,5.5621,468300.0],["2005-06-14",5.5813,5.6343,5.5139,5.6343,329500.0],["2005-06-15",5.6358,5.6744,5.5633,5.6647,224000.0],["2005-06-16",5.6261,5.6261,5.5054,5.5537,207600.0],["2005-06-17",5.5537,5.5923,5.4426,5.5778,307200.0],["2005-06-20",5.5537,5.6502,5.4474,5.4474,168000.0],["2005-06-21",5.4474,5.5778,5.3895,5.515,117600.0],["2005-06-22",5.4812,5.5295,5.4426,5.4764,63600.0],["2005-06-23",5.3605,5.5247,5.3605,5.4716,131900.0],["2005-06-24",5.4329,5.5054,5.3605,5.4329,1105900.0],["2005-06-27",5.3846,5.4764,5.317,5.4378,223200.0],["2005-06-28",5.3895,5.4571,5.375,5.4329,126500.0],["2005-06-29",5.4378,5.4571,5.3798,5.4474,160300.0],["2005-06-30",5.4329,5.4571,5.3122,5.4571,240200.0],["2005-07-01",5.4571,5.4571,5.3605,5.4088,274400.0],["2005-07-05",5.3605,5.5295,5.3363,5.4378,474800.0],["2005-07-06",5.3943,5.4812,5.3846,5.4329,63500.0],["2005-07-07",5.4136,5.4329,5.3122,5.3798,107000.0],["2005-07-08",5.3315,5.6454,5.3315,5.602,566900.0],["2005-07-11",5.5054,5.6502,5.4571,5.6213,512500.0],["2005-07-12",5.602,5.6502,5.5343,5.6116,218200.0],["2005-07-13",5.6502,5.8193,5.602,5.771,398400.0],["2005-07-14",5.7468,5.8,5.6502,5.6937,145800.0],["2005-07-15",5.6647,5.7227,5.602,5.7227,364400.0],["2005-07-18",5.6744,5.7227,5.5778,5.713,217700.0],["2005-07-19",5.7372,5.7758,5.6744,5.7661,238300.0],["2005-07-20",5.7661,5.8434,5.742,5.8338,176800.0],["2005-07-21",5.8193,5.8676,5.771,5.8144,219400.0],["2005-07-22",5.7951,5.8434,5.7855,5.8434,92100.0],["2005-07-25",5.8193,5.8338,5.7565,5.7951,152800.0],["2005-07-26",5.7951,5.8096,5.7227,5.7855,151800.0],["2005-07-27",5.7372,5.8048,5.5875,5.7903,79600.0],["2005-07-28",5.8,5.8193,5.6502,5.7951,72500.0],["2005-07-29",5.7903,5.8434,5.7227,5.8,45400.0],["2005-08-01",5.8434,5.9883,5.8434,5.9207,64600.0],["2005-08-02",5.9641,6.1573,5.9641,6.0462,113500.0],["2005-08-03",6.0801,6.1235,6.0124,6.0945,82200.0],["2005-08-04",6.0607,6.0607,5.8193,5.9738,65000.0],["2005-08-05",6.0124,6.0124,5.7951,5.8193,99200.0],["2005-08-08",5.8241,5.8482,5.7468,5.7565,68200.0],["2005-08-09",5.7565,5.8096,5.7468,5.771,62400.0],["2005-08-10",5.771,5.8241,5.7034,5.7565,116400.0],["2005-08-11",5.8434,5.8676,5.7468,5.7565,38400.0],["2005-08-12",5.7372,5.771,5.6213,5.771,94400.0],["2005-08-15",5.7227,5.7951,5.6792,5.7468,37300.0],["2005-08-16",5.771,5.7951,5.7565,5.771,63900.0],["2005-08-17",5.7951,5.8193,5.7661,5.7758,83800.0],["2005-08-18",5.7613,5.7903,5.7517,5.7565,28700.0],["2005-08-19",5.7613,5.7951,5.7517,5.7565,38900.0],["2005-08-22",5.7565,5.7855,5.6985,5.7468,48600.0],["2005-08-23",5.7661,5.7951,5.7275,5.7758,59800.0],["2005-08-24",5.7855,5.882,5.771,5.8241,127000.0],["2005-08-25",5.8241,5.8676,5.7951,5.8434,92200.0],["2005-08-26",5.8386,5.8386,5.7565,5.771,117400.0],["2005-08-29",5.7468,5.771,5.6841,5.7468,85000.0],["2005-08-30",5.771,5.7855,5.7227,5.7613,173500.0],["2005-08-31",5.7613,5.771,5.6985,5.7661,302100.0],["2005-09-01",5.771,5.771,5.6985,5.7468,110000.0],["2005-09-02",5.7468,5.7951,5.7034,5.7034,193400.0],["2005-09-06",5.7468,5.771,5.7227,5.7468,263500.0],["2005-09-07",5.8022,5.8316,5.7532,5.8022,156800.0],["2005-09-08",5.7728,5.8169,5.7434,5.7826,97300.0],["2005-09-09",5.7581,5.763,5.6846,5.7336,344600.0],["2005-09-12",5.714,5.8316,5.714,5.8022,67900.0],["2005-09-13",5.7875,5.7875,5.5131,5.6356,169900.0],["2005-09-14",5.6601,5.6846,5.5229,5.5768,66900.0],["2005-09-15",5.6111,5.7581,5.5131,5.7189,122100.0],["2005-09-16",5.7581,5.7728,5.6258,5.7042,168800.0],["2005-09-19",5.6356,5.7532,5.616,5.7238,61900.0],["2005-09-20",5.7336,5.7924,5.6454,5.6503,143000.0],["2005-09-21",5.6552,5.7336,5.5131,5.5523,167200.0],["2005-09-22",5.5621,5.5866,5.4151,5.5131,68100.0],["2005-09-23",5.518,5.6699,5.4886,5.6111,103200.0],["2005-09-26",5.6601,5.7336,5.6356,5.6993,44800.0],["2005-09-27",5.6846,5.7434,5.6111,5.665,96900.0],["2005-09-28",5.6895,5.7091,5.5866,5.6356,112800.0],["2005-09-29",5.6209,5.6846,5.5964,5.6846,49800.0],["2005-09-30",5.6846,5.7581,5.6846,5.7581,50100.0],["2005-10-03",5.8071,5.8757,5.7581,5.7581,103900.0],["2005-10-04",5.7581,5.8316,5.6993,5.7287,149700.0],["2005-10-05",5.7336,5.7679,5.5621,5.6356,161600.0],["2005-10-06",5.6503,5.7434,5.567,5.714,255000.0],["2005-10-07",5.7385,5.7924,5.7091,5.7728,16100.0],["2005-10-10",5.7826,5.7826,5.6454,5.6601,29900.0],["2005-10-11",5.6846,5.7483,5.567,5.6062,41900.0],["2005-10-12",5.5866,5.6013,5.2681,5.5376,142000.0],["2005-10-13",5.5131,5.6111,5.3906,5.567,68800.0],["2005-10-14",5.6013,5.6503,5.4886,5.6503,194700.0],["2005-10-17",5.6454,5.6944,5.5866,5.6944,40400.0],["2005-10-18",5.7189,5.7826,5.3955,5.5523,586600.0],["2005-10-19",5.5376,5.6405,5.4396,5.4886,231400.0],["2005-10-20",5.6846,5.7336,5.4396,5.4886,68700.0],["2005-10-21",5.5376,5.5866,5.4445,5.5229,675600.0],["2005-10-24",5.5474,5.6356,5.5131,5.5768,50300.0],["2005-10-25",5.5425,5.5523,5.3367,5.5425,176000.0],["2005-10-26",5.5621,5.5866,5.4543,5.4984,60000.0],["2005-10-27",5.5131,5.5474,5.4347,5.4641,115600.0],["2005-10-28",5.4935,5.5131,5.4543,5.4886,159900.0],["2005-10-31",5.4886,5.4886,5.4445,5.4641,119400.0],["2005-11-01",5.4396,5.4396,5.3563,5.3808,208800.0],["2005-11-02",5.3808,5.4592,5.3612,5.3906,154000.0],["2005-11-03",5.3906,5.3906,5.2288,5.3122,203800.0],["2005-11-04",5.3318,5.3906,5.2533,5.3808,299800.0],["2005-11-07",5.3808,5.3906,5.3367,5.3857,159300.0],["2005-11-08",5.3612,5.3906,5.2926,5.3563,80200.0],["2005-11-09",5.3759,5.4102,5.3024,5.371,475000.0],["2005-11-10",5.3857,5.6258,5.3465,5.6258,443000.0],["2005-11-11",5.6013,5.6258,5.5523,5.567,192800.0],["2005-11-14",5.5866,5.5866,5.4445,5.4886,84300.0],["2005-11-15",5.4886,5.4935,5.371,5.3955,124300.0],["2005-11-16",5.4445,5.5376,5.3955,5.4592,174300.0],["2005-11-17",5.4592,5.6062,5.4592,5.5866,136000.0],["2005-11-18",5.6209,5.6258,5.518,5.5376,151800.0],["2005-11-21",5.5376,5.6307,5.5376,5.5866,374600.0],["2005-11-22",5.5817,5.6846,5.5376,5.6797,198500.0],["2005-11-23",5.6503,5.7385,5.6454,5.7287,232600.0],["2005-11-25",5.6993,5.7434,5.6699,5.7336,18600.0],["2005-11-28",5.714,5.7287,5.6307,5.6307,82700.0],["2005-11-29",5.6356,5.7287,5.6258,5.6895,337900.0],["2005-11-30",5.7091,5.9639,5.7091,5.8806,1863800.0],["2005-12-01",5.9002,5.9247,5.8414,5.8806,126700.0],["2005-12-02",5.8561,5.8806,5.7336,5.8757,159300.0],["2005-12-05",5.8806,5.9492,5.7875,5.8071,69900.0],["2005-12-06",5.7875,5.8806,5.7091,5.7238,107400.0],["2005-12-07",5.7532,5.7532,5.6307,5.6601,159400.0],["2005-12-08",5.6895,5.7581,5.6454,5.7091,258400.0],["2005-12-09",5.7336,5.8218,5.6846,5.7483,86400.0],["2005-12-12",5.7483,5.7532,5.5915,5.6552,372800.0],["2005-12-13",5.6356,5.8022,5.616,5.7336,372900.0],["2005-12-14",5.7336,5.7532,5.7042,5.7189,121400.0],["2005-12-15",5.7189,5.7973,5.665,5.6846,400200.0],["2005-12-16",5.6895,5.7189,5.5719,5.6503,596300.0],["2005-12-19",5.6503,5.7728,5.6405,5.6895,65200.0],["2005-12-20",5.714,5.7532,5.6454,5.6454,168600.0],["2005-12-21",5.6846,5.8757,5.6601,5.8218,1026900.0],["2005-12-22",5.8218,5.8806,5.7924,5.8806,277700.0],["2005-12-23",5.8561,5.9002,5.8071,5.8316,31800.0],["2005-12-27",5.8561,5.8806,5.7581,5.8365,55300.0],["2005-12-28",5.8927,5.9076,5.7485,5.8778,95100.0],["2005-12-29",5.8877,5.9424,5.833,5.9424,71500.0],["2005-12-30",5.9176,5.9474,5.843,5.9474,106800.0],["2006-01-03",5.9673,5.9922,5.8678,5.9573,88800.0],["2006-01-04",5.9375,5.9723,5.8927,5.9524,71900.0],["2006-01-05",5.9524,5.9524,5.8082,5.8927,101900.0],["2006-01-06",5.9176,6.012,5.8181,5.9673,210000.0],["2006-01-09",5.9971,6.017,5.8678,5.9474,63700.0],["2006-01-10",5.9225,6.0667,5.8828,6.0568,218600.0],["2006-01-11",6.0568,6.1115,5.9673,6.0966,229600.0],["2006-01-12",6.1016,6.1165,5.9772,6.0568,187400.0],["2006-01-13",6.022,6.0518,5.9872,6.0319,151900.0],["2006-01-17",6.2657,6.3005,6.012,6.0518,187800.0],["2006-01-18",6.0817,6.206,6.0667,6.1662,147200.0],["2006-01-19",6.206,6.3204,6.1612,6.2358,125600.0],["2006-01-20",6.2458,6.2557,6.0667,6.2159,322100.0],["2006-01-23",6.2159,6.2657,6.1513,6.2458,126300.0],["2006-01-24",6.2458,6.2657,6.1563,6.2159,127200.0],["2006-01-25",6.2159,6.2657,6.206,6.2607,114300.0],["2006-01-26",6.2557,6.2607,6.206,6.2458,121600.0],["2006-01-27",6.2458,6.3253,6.1911,6.2557,102500.0],["2006-01-30",6.2259,6.3402,6.1712,6.3353,161900.0],["2006-01-31",6.3353,6.4894,6.3353,6.4646,201500.0],["2006-02-01",6.4148,6.4447,6.3651,6.4347,87500.0],["2006-02-02",6.4049,6.4198,6.2308,6.3054,70100.0],["2006-02-03",6.2657,6.3253,6.1115,6.2458,52700.0],["2006-02-06",6.2806,6.2855,6.201,6.2806,66400.0],["2006-02-07",6.2507,6.3253,6.2159,6.3154,60200.0],["2006-02-08",6.2806,6.3104,6.2259,6.2607,49200.0],["2006-02-09",6.2458,6.3104,6.1861,6.2657,287000.0],["2006-02-10",6.2408,6.3303,6.1811,6.2905,158400.0],["2006-02-13",6.2607,6.3154,6.2159,6.2905,65200.0],["2006-02-14",6.3005,6.3005,6.1364,6.211,116400.0],["2006-02-15",6.211,6.3303,6.1861,6.3154,62100.0],["2006-02-16",6.3303,6.3502,6.2806,6.3402,248800.0],["2006-02-17",6.3402,6.39,6.3054,6.3651,117900.0],["2006-02-21",6.3601,6.3651,6.2159,6.3154,33700.0],["2006-02-22",6.3402,6.3402,6.2657,6.3402,190000.0],["2006-02-23",6.3651,6.3701,6.3054,6.3402,83600.0],["2006-02-24",6.3353,6.39,6.2955,6.3253,184800.0],["2006-02-27",6.3154,6.3701,6.3154,6.3701,95100.0],["2006-02-28",6.3402,6.4148,6.2905,6.38,125700.0],["2006-03-01",6.4049,6.4447,6.3403,6.4447,343700.0],["2006-03-02",6.4646,6.5988,6.4546,6.5193,122200.0],["2006-03-03",6.5193,6.743,6.5193,6.7232,138800.0],["2006-03-06",6.753,6.753,6.6237,6.6635,157300.0],["2006-03-07",6.6784,6.6784,6.5292,6.569,330400.0],["2006-03-08",6.4894,6.4894,6.3154,6.4745,206100.0],["2006-03-09",6.4646,6.4646,6.2856,6.2905,100800.0],["2006-03-10",6.2905,6.385,6.2905,6.385,78100.0],["2006-03-13",6.3651,6.4646,6.196,6.196,85300.0],["2006-03-14",6.201,6.2607,6.0966,6.2507,157300.0],["2006-03-15",6.2756,6.2905,6.211,6.2557,90600.0],["2006-03-16",6.2657,6.3253,6.2557,6.3154,119800.0],["2006-03-17",6.38,6.5342,6.3104,6.4745,293400.0],["2006-03-20",6.4496,6.5093,6.39,6.5043,91800.0],["2006-03-21",6.4745,6.4994,6.3154,6.3949,233400.0],["2006-03-22",6.4403,6.4403,6.3445,6.3849,122500.0],["2006-03-23",6.3546,6.4,6.2689,6.3949,210400.0],["2006-03-24",6.3546,6.5412,6.3546,6.5412,201100.0],["2006-03-27",6.5563,6.6068,6.4252,6.5513,138600.0],["2006-03-28",6.5715,6.5715,6.5109,6.5311,51000.0],["2006-03-29",6.521,6.6774,6.4908,6.5765,229000.0],["2006-03-30",6.6774,6.9548,6.6572,6.9195,3294000.0],["2006-03-31",6.8438,6.9648,6.8337,6.9648,781700.0],["2006-04-03",6.9346,6.9749,6.8589,6.8942,380700.0],["2006-04-04",6.8993,6.9951,6.8337,6.8539,403000.0],["2006-04-05",6.8539,6.8842,6.748,6.8488,413000.0],["2006-04-06",6.8236,6.9144,6.8186,6.8842,181000.0],["2006-04-07",6.869,6.8942,6.7984,6.8337,441500.0],["2006-04-10",6.8842,6.9548,6.8539,6.9245,304800.0],["2006-04-11",6.9195,6.9497,6.8135,6.8186,280400.0],["2006-04-12",6.7883,6.9346,6.7833,6.8589,141900.0],["2006-04-13",6.8085,6.8741,6.7883,6.8589,381300.0],["2006-04-17",6.8589,6.9598,6.8085,6.8589,658500.0],["2006-04-18",6.8842,6.98,6.8388,6.9346,219200.0],["2006-04-19",6.8993,7.0607,6.869,7.0556,361000.0],["2006-04-20",7.0859,7.101,6.9195,6.9598,245700.0],["2006-04-21",7.0102,7.0758,6.9699,7.0758,158700.0],["2006-04-24",7.0607,7.0607,6.8842,7.0052,137600.0],["2006-04-25",7.0052,7.0052,6.9144,6.985,409900.0],["2006-04-26",6.9699,6.9901,6.9094,6.9749,217100.0],["2006-04-27",6.9396,7.454,6.9346,7.1817,308300.0],["2006-04-28",7.1313,7.2422,6.98,7.217,491400.0],["2006-05-01",7.2624,7.3633,7.0556,7.0607,338800.0],["2006-05-02",7.0607,7.565,7.0153,7.565,330800.0],["2006-05-03",7.5146,7.56,7.2422,7.4238,232500.0],["2006-05-04",7.3734,7.5347,7.3128,7.5347,412500.0],["2006-05-05",7.5347,7.7516,7.5297,7.6608,447500.0],["2006-05-08",7.6154,7.6961,7.4641,7.6961,214100.0],["2006-05-09",7.6659,7.802,7.565,7.7113,312200.0],["2006-05-10",7.7113,7.8474,7.6659,7.8172,216100.0],["2006-05-11",7.8172,7.8323,7.6356,7.6356,439500.0],["2006-05-12",7.5499,7.7163,7.3229,7.6961,494600.0],["2006-05-15",7.5448,7.7415,7.4894,7.6407,291600.0],["2006-05-16",7.6507,7.7617,7.5801,7.7062,366900.0],["2006-05-17",7.7062,7.7062,7.57,7.6911,429100.0],["2006-05-18",7.6911,7.7667,7.5902,7.686,363200.0],["2006-05-19",7.6608,7.7567,7.5398,7.7466,314600.0],["2006-05-22",7.7163,7.8121,7.6205,7.6961,294400.0],["2006-05-23",7.7667,7.8121,7.5902,7.6255,314900.0],["2006-05-24",7.5902,7.6255,7.4137,7.6154,235600.0],["2006-05-25",7.6407,7.7415,7.6054,7.7113,130900.0],["2006-05-26",7.6911,7.7365,7.6154,7.686,125600.0],["2006-05-30",7.6154,7.7768,7.565,7.565,228700.0],["2006-05-31",7.565,7.681,7.5448,7.6507,255000.0],["2006-06-01",7.6407,7.9079,7.6407,7.8424,402200.0],["2006-06-02",7.8424,8.0693,7.7566,7.8424,341400.0],["2006-06-05",7.8323,8.0189,7.7516,7.8979,275800.0],["2006-06-06",7.8878,7.913,7.6659,7.797,145400.0],["2006-06-07",7.7869,7.9685,7.7566,7.802,227800.0],["2006-06-08",7.7516,7.8273,7.5146,7.802,230700.0],["2006-06-09",7.792,7.8474,7.7264,7.797,138400.0],["2006-06-12",7.797,7.797,7.5347,7.5902,160400.0],["2006-06-13",7.5499,7.7062,7.5297,7.57,358300.0],["2006-06-14",7.6109,7.6262,7.4169,7.4373,238800.0],["2006-06-15",7.4884,7.5547,7.4424,7.5037,303700.0],["2006-06-16",7.5037,7.5037,7.2485,7.3965,760000.0],["2006-06-19",7.4016,7.4424,7.2638,7.2944,337200.0],["2006-06-20",7.2229,7.2944,7.0188,7.0953,800900.0],["2006-06-21",7.08,7.1719,7.0596,7.1362,422800.0],["2006-06-22",7.1464,7.1923,7.1106,7.1464,498400.0],["2006-06-23",7.1464,7.1719,7.0851,7.1157,296100.0],["2006-06-26",7.1464,7.2025,7.1106,7.1821,571400.0],["2006-06-27",7.2229,7.4629,7.1872,7.2995,462600.0],["2006-06-28",7.3352,7.4322,7.2995,7.4322,261900.0],["2006-06-29",7.4782,7.6262,7.4782,7.6007,369100.0],["2006-06-30",7.6517,7.6823,7.4475,7.5598,1989500.0],["2006-07-03",7.6313,7.6568,7.6007,7.6568,241800.0],["2006-07-05",7.6568,7.958,7.6262,7.7589,415900.0],["2006-07-06",7.8049,7.9223,7.8049,7.8967,391500.0],["2006-07-07",7.8865,7.8916,7.7691,7.7742,275900.0],["2006-07-10",7.7998,8.0192,7.7998,7.9784,290500.0],["2006-07-11",7.9427,7.9733,7.81,7.9121,193700.0],["2006-07-12",7.8865,7.9376,7.8202,7.9018,241500.0],["2006-07-13",7.861,7.8814,7.7181,7.7844,225500.0],["2006-07-14",7.7589,7.7793,7.5547,7.6517,376500.0],["2006-07-17",7.6313,7.7079,7.4986,7.6568,159400.0],["2006-07-18",7.6926,7.8202,7.6517,7.7385,526800.0],["2006-07-19",7.7691,7.9937,7.7436,7.9784,392000.0],["2006-07-20",7.9784,8.0856,7.8712,7.9121,554600.0],["2006-07-21",7.912,7.9325,7.4782,7.8202,515400.0],["2006-07-24",7.8508,8.1111,7.8508,8.0346,406000.0],["2006-07-25",8.0141,8.3204,7.9937,8.1162,265500.0],["2006-07-26",8.0907,8.1571,7.764,8.0652,299600.0],["2006-07-27",8.1418,8.1622,7.7181,7.9988,584400.0],["2006-07-28",8.0397,8.2898,8.0397,8.2387,289300.0],["2006-07-31",8.2285,8.3255,8.1111,8.203,549100.0],["2006-08-01",8.152,8.2541,8.0652,8.1213,204600.0],["2006-08-02",8.1622,8.2847,8.1571,8.2643,124600.0],["2006-08-03",8.2643,8.5144,8.2183,8.5144,330800.0],["2006-08-04",8.642,8.7237,8.3459,8.4787,685600.0],["2006-08-07",8.4633,8.5246,8.3561,8.3664,185800.0],["2006-08-08",8.4072,8.4889,8.2898,8.3102,155200.0],["2006-08-09",8.3715,8.3919,8.2183,8.2336,126900.0],["2006-08-10",8.2336,8.2336,8.0397,8.1264,324300.0],["2006-08-11",8.1162,8.1213,7.9835,8.0703,145900.0],["2006-08-14",8.1622,8.3051,8.0907,8.1928,210600.0],["2006-08-15",8.3204,8.351,8.2387,8.2949,181400.0],["2006-08-16",8.3459,8.3459,8.1673,8.2949,242700.0],["2006-08-17",8.2949,8.4327,8.2694,8.4072,370500.0],["2006-08-18",8.4174,8.4378,8.3051,8.4123,131600.0],["2006-08-21",8.3868,8.397,8.2847,8.3408,241800.0],["2006-08-22",8.3306,8.4276,8.3051,8.4123,286600.0],["2006-08-23",8.4378,8.4582,8.2745,8.3459,141500.0],["2006-08-24",8.3868,8.3868,8.2592,8.3357,62000.0],["2006-08-25",8.3204,8.4429,8.2643,8.3153,138800.0],["2006-08-28",8.2847,8.3817,8.2234,8.3255,255200.0],["2006-08-29",8.3255,8.4838,8.3255,8.4736,205700.0],["2006-08-30",8.5246,8.5756,8.4991,8.5501,655000.0],["2006-08-31",8.5501,8.6369,8.5399,8.5756,245300.0],["2006-09-01",8.6063,8.6267,8.4889,8.5042,107900.0],["2006-09-05",8.5246,8.6063,8.5246,8.6012,205000.0],["2006-09-06",8.6115,8.6115,8.4619,8.4619,195500.0],["2006-09-07",8.4567,8.4567,8.3225,8.369,279000.0],["2006-09-08",8.4103,8.4722,8.369,8.4619,119000.0],["2006-09-11",8.4309,8.4773,8.3329,8.338,309400.0],["2006-09-12",8.3741,8.5599,8.3071,8.5392,291500.0],["2006-09-13",8.5857,8.6889,8.5238,8.6889,170300.0],["2006-09-14",8.6889,8.6889,8.5289,8.565,239600.0],["2006-09-15",8.6424,8.9985,8.627,8.9262,2242600.0],["2006-09-18",8.9262,9.0501,8.8385,8.9727,368600.0],["2006-09-19",9.0294,9.0397,8.7766,8.9262,408500.0],["2006-09-20",8.9933,9.1584,8.983,9.0759,345200.0],["2006-09-21",8.6424,8.8127,8.5908,8.7456,1910500.0],["2006-09-22",8.7456,8.7456,8.627,8.694,374100.0],["2006-09-25",8.7198,8.7405,8.565,8.694,333400.0],["2006-09-26",8.6682,8.7456,8.627,8.6373,234600.0],["2006-09-27",8.5908,8.7095,8.5702,8.6837,448400.0],["2006-09-28",8.7147,8.7147,8.6115,8.6218,223900.0],["2006-09-29",8.6115,8.7095,8.565,8.5702,473600.0],["2006-10-02",8.5238,8.7095,8.4412,8.498,293900.0],["2006-10-03",8.4877,8.5392,8.338,8.4877,445200.0],["2006-10-04",8.4928,8.596,8.4619,8.5857,333400.0],["2006-10-05",8.6424,8.7405,8.5857,8.7302,362700.0],["2006-10-06",8.7456,8.756,8.6166,8.6579,235500.0],["2006-10-09",8.6115,8.7405,8.6012,8.7405,260300.0],["2006-10-10",8.7405,8.756,8.6682,8.7456,395100.0],["2006-10-11",8.7456,8.7456,8.5135,8.6166,333200.0],["2006-10-12",8.6889,8.7198,8.5599,8.6424,318500.0],["2006-10-13",8.6166,8.6682,8.5857,8.6579,562100.0],["2006-10-16",8.6321,8.6682,8.6321,8.6682,409900.0],["2006-10-17",8.6166,8.6682,8.5341,8.6579,292300.0],["2006-10-18",8.6528,8.6682,8.6321,8.6528,192000.0],["2006-10-19",8.6424,8.7147,8.627,8.6889,220500.0],["2006-10-20",8.7095,8.7095,8.5908,8.596,160000.0],["2006-10-23",8.6424,8.756,8.6424,8.6786,589800.0],["2006-10-24",8.694,8.7714,8.6424,8.7611,420200.0],["2006-10-25",8.7611,8.8282,8.7044,8.8282,617100.0],["2006-10-26",8.8488,8.8798,8.7456,8.854,249800.0],["2006-10-27",8.8333,8.9159,8.7714,8.8127,332300.0],["2006-10-30",8.7817,8.8746,8.7405,8.8488,226800.0],["2006-10-31",8.8643,8.8643,8.694,8.7044,750500.0],["2006-11-01",8.756,8.7818,8.5289,8.5702,483800.0],["2006-11-02",8.3329,8.6115,8.3329,8.5186,496100.0],["2006-11-03",8.5702,8.596,8.4515,8.5599,518700.0],["2006-11-06",8.565,8.7611,8.498,8.7302,802000.0],["2006-11-07",8.7095,8.7456,8.5547,8.5547,292100.0],["2006-11-08",8.5135,8.5908,8.4877,8.5908,357700.0],["2006-11-09",8.5908,8.596,8.3896,8.4154,260900.0],["2006-11-10",8.3896,8.4722,8.2761,8.4722,375200.0],["2006-11-13",8.4825,8.6063,8.4773,8.5908,586200.0],["2006-11-14",8.6166,8.8127,8.5908,8.8076,412000.0],["2006-11-15",8.8076,8.8282,8.6115,8.6786,280200.0],["2006-11-16",8.725,8.7766,8.5702,8.7663,267600.0],["2006-11-17",8.7663,8.7663,8.6218,8.7044,316200.0],["2006-11-20",8.6837,8.8746,8.6063,8.8385,725500.0],["2006-11-21",8.8385,9.0139,8.8282,9.0139,319700.0],["2006-11-22",9.0243,9.0346,8.8901,9.0191,248700.0],["2006-11-24",8.9778,9.1326,8.9211,9.1223,93500.0],["2006-11-27",9.081,9.0965,8.8437,8.8643,488600.0],["2006-11-28",8.8746,8.983,8.8333,8.8849,402500.0],["2006-11-29",8.9365,9.1378,8.9365,9.1171,315100.0],["2006-11-30",9.1171,9.2203,9.0501,9.1326,297700.0],["2006-12-01",9.1171,9.1584,8.9056,9.0243,201500.0],["2006-12-04",9.0294,9.2358,9.0294,9.21,322700.0],["2006-12-05",9.2564,9.2874,9.1739,9.2255,265900.0],["2006-12-06",9.2048,9.2822,9.0965,9.2616,683700.0],["2006-12-07",9.2668,9.3184,9.21,9.2616,473600.0],["2006-12-08",9.2564,9.339,9.21,9.2668,222500.0],["2006-12-11",9.2616,9.4061,9.241,9.3545,735700.0],["2006-12-12",9.3906,9.4112,9.2358,9.2874,234800.0],["2006-12-13",9.339,9.339,9.1636,9.2152,528300.0],["2006-12-14",9.2461,9.2874,9.0965,9.112,395500.0],["2006-12-15",9.1326,9.2719,9.081,9.1275,699800.0],["2006-12-18",9.1842,9.2771,8.7714,8.952,1913700.0],["2006-12-19",8.9677,9.0407,8.8895,8.9364,433100.0],["2006-12-20",8.9364,9.0042,8.8895,8.9781,581700.0],["2006-12-21",8.9624,9.0407,8.8686,8.9677,325400.0],["2006-12-22",8.9781,9.0146,8.8947,8.9989,199100.0],["2006-12-26",8.9677,9.2075,8.9677,9.2075,211300.0],["2006-12-27",9.2336,9.3743,9.2075,9.3743,402400.0],["2006-12-28",9.3848,9.4056,9.2492,9.4004,477200.0],["2006-12-29",9.39,9.489,9.3378,9.39,332300.0],["2007-01-03",9.4317,9.5516,9.2857,9.4056,1162900.0],["2007-01-04",9.416,9.4369,9.2596,9.4056,790800.0],["2007-01-05",9.4056,9.4317,9.2701,9.4108,1023800.0],["2007-01-08",9.4317,9.489,9.3013,9.4108,735200.0],["2007-01-09",9.3952,9.5672,9.3535,9.562,688800.0],["2007-01-10",9.3848,9.4525,9.2701,9.4213,877200.0],["2007-01-11",9.4525,9.5672,9.4473,9.4734,458100.0],["2007-01-12",9.4578,9.5151,9.3743,9.4369,448000.0],["2007-01-16",9.4734,9.5151,9.2231,9.4995,580200.0],["2007-01-17",9.4525,9.6246,9.4369,9.5255,621100.0],["2007-01-18",9.5151,9.5412,9.463,9.4786,4492900.0],["2007-01-19",9.4734,9.5881,9.4682,9.5881,1305200.0],["2007-01-22",9.5672,9.5672,9.4838,9.5255,647200.0],["2007-01-23",9.5255,9.5881,9.4943,9.536,686800.0],["2007-01-24",9.4995,9.562,9.4004,9.5151,762800.0],["2007-01-25",9.5151,9.5829,9.4317,9.4995,529200.0],["2007-01-26",9.5255,9.5464,9.4108,9.5412,510100.0],["2007-01-29",9.5203,9.5777,9.4056,9.5777,663100.0],["2007-01-30",9.6037,9.7132,9.5255,9.7132,506900.0],["2007-01-31",9.7654,9.9061,9.6715,9.8279,1747400.0],["2007-02-01",9.8384,9.927,9.7341,9.8436,493700.0],["2007-02-02",9.8279,9.8436,9.7237,9.7967,527100.0],["2007-02-05",9.8019,9.8175,9.6924,9.7132,508100.0],["2007-02-06",9.7706,9.8279,9.6767,9.8279,360200.0],["2007-02-07",9.8801,9.9687,9.7862,9.9687,491700.0],["2007-02-08",9.9114,9.9896,9.854,9.9218,693600.0],["2007-02-09",9.9061,9.9583,9.489,9.8227,901100.0],["2007-02-12",9.854,9.854,9.5933,9.6715,447300.0],["2007-02-13",9.6767,9.8644,9.6559,9.8227,452300.0],["2007-02-14",9.8019,10.0156,9.7132,9.9426,1062600.0],["2007-02-15",9.9478,9.9948,9.8644,9.8957,468900.0],["2007-02-16",9.9009,9.927,9.781,9.9009,331200.0],["2007-02-20",9.8592,10.0313,9.8488,9.9843,410000.0],["2007-02-21",9.9114,10.0052,9.8749,9.9843,360200.0],["2007-02-22",10.0626,10.1668,9.9061,10.0521,884800.0],["2007-02-23",9.9061,10.0365,9.7758,9.9061,604900.0],["2007-02-26",9.9583,10.0,9.6767,9.9009,676000.0],["2007-02-27",9.6559,9.7184,7.6955,9.3848,1200500.0],["2007-02-28",9.3535,9.635,9.1501,9.4317,856700.0],["2007-03-01",9.2388,9.4682,9.0094,9.2805,729800.0],["2007-03-02",9.2179,9.2544,9.0876,9.0928,573100.0],["2007-03-05",8.8686,8.9937,8.8113,8.8165,1001400.0],["2007-03-06",8.952,9.317,8.952,9.2388,663100.0],["2007-03-07",9.2231,9.3274,9.0928,9.1866,676500.0],["2007-03-08",9.2544,9.6037,9.2544,9.39,1000400.0],["2007-03-09",9.4995,9.6298,9.4578,9.5881,1085100.0],["2007-03-12",9.4943,9.5985,9.4421,9.5516,536100.0],["2007-03-13",9.4995,9.5308,9.2961,9.4265,612800.0],["2007-03-14",9.4108,9.5985,9.3483,9.5412,912000.0],["2007-03-15",9.5464,9.708,9.5308,9.6402,560400.0],["2007-03-16",9.6455,9.6663,9.5151,9.6246,950700.0],["2007-03-19",9.708,9.8279,9.6037,9.6194,1099800.0],["2007-03-20",9.5985,9.6246,9.5672,9.5933,440500.0],["2007-03-21",9.5511,9.8205,9.5352,9.7676,1122500.0],["2007-03-22",9.7201,9.8416,9.3239,9.8416,472800.0],["2007-03-23",9.8416,9.9261,9.7254,9.9156,930900.0],["2007-03-26",9.9314,9.9367,9.7254,9.905,1003300.0],["2007-03-27",9.8469,9.8786,9.6514,9.7782,949900.0],["2007-03-28",9.7465,9.8416,9.5511,9.7095,1625900.0],["2007-03-29",9.7993,9.8416,9.6461,9.7888,393400.0],["2007-03-30",9.8152,10.0371,9.7518,10.0371,885700.0],["2007-04-02",10.0371,10.0635,9.942,10.0318,631500.0],["2007-04-03",10.0846,10.354,10.0582,10.2695,656300.0],["2007-04-04",10.2589,10.3276,10.185,10.3223,505700.0],["2007-04-05",10.3223,10.3857,10.2536,10.3118,356400.0],["2007-04-09",10.3118,10.317,10.1005,10.148,326000.0],["2007-04-10",10.148,10.2167,10.0635,10.185,343200.0],["2007-04-11",9.9314,10.2061,9.9314,10.0635,597800.0],["2007-04-12",9.8099,10.0423,9.8099,9.9737,326300.0],["2007-04-13",10.0318,10.0371,9.9156,10.0212,920400.0],["2007-04-16",10.1057,10.2589,10.0476,10.2484,358800.0],["2007-04-17",10.2325,10.4121,10.2008,10.354,262900.0],["2007-04-18",10.2748,10.2748,10.0106,10.1427,819800.0],["2007-04-19",10.0423,10.1163,9.9261,9.9948,564900.0],["2007-04-20",10.0423,10.1269,9.9789,10.0846,415800.0],["2007-04-23",10.0529,10.222,10.0476,10.148,358800.0],["2007-04-24",10.222,10.2536,10.0476,10.185,508800.0],["2007-04-25",10.2325,10.3118,10.0688,10.2642,537700.0],["2007-04-26",10.2378,10.317,9.9789,10.111,411000.0],["2007-04-27",10.0899,10.1163,9.8363,10.0106,620300.0],["2007-04-30",10.0635,10.0635,9.6303,9.662,736600.0],["2007-05-01",10.0001,10.0001,9.6673,9.7465,491000.0],["2007-05-02",9.7201,9.9208,9.625,9.8997,578300.0],["2007-05-03",9.9103,9.942,9.7729,9.905,598600.0],["2007-05-04",9.9156,10.0054,9.831,9.9789,600600.0],["2007-05-07",9.9208,10.0371,9.9208,9.9789,313600.0],["2007-05-08",9.9473,9.9631,9.7095,9.9208,449000.0],["2007-05-09",9.8733,10.1269,9.868,10.0635,663600.0],["2007-05-10",9.9895,10.1057,9.7835,9.7888,490600.0],["2007-05-11",9.8733,9.9948,9.831,9.8997,163200.0],["2007-05-14",9.905,9.9578,9.7359,9.8152,466100.0],["2007-05-15",9.831,10.0159,9.7359,9.8257,539600.0],["2007-05-16",9.8733,9.8891,9.6778,9.8363,469500.0],["2007-05-17",9.8258,9.8258,9.5669,9.5827,325900.0],["2007-05-18",9.6303,9.8152,9.5563,9.6673,820900.0],["2007-05-21",9.6884,9.8416,9.6039,9.6144,581100.0],["2007-05-22",9.6144,10.0371,9.5722,10.0371,817600.0],["2007-05-23",10.0582,10.2431,9.9578,10.0371,762600.0],["2007-05-24",10.0423,10.1427,9.9156,10.0371,1241200.0],["2007-05-25",10.0582,10.2536,10.0318,10.0582,1275100.0],["2007-05-29",10.1321,10.3382,10.1321,10.3065,839600.0],["2007-05-30",10.1955,10.6921,10.1533,10.6868,749900.0],["2007-05-31",10.6815,11.3155,10.6446,11.0619,3316500.0],["2007-06-01",10.9351,11.1464,10.6763,10.7502,1482500.0],["2007-06-04",10.9615,10.9615,10.5865,10.6393,611100.0],["2007-06-05",10.5653,10.5865,10.3012,10.3435,866900.0],["2007-06-06",10.3065,10.3065,10.0688,10.2484,688200.0],["2007-06-07",10.1797,10.1797,9.8786,9.9367,470100.0],["2007-06-08",9.9208,10.0899,9.7782,10.0265,607400.0],["2007-06-11",10.0159,10.0159,9.7729,9.8257,595100.0],["2007-06-12",9.7993,9.7993,9.5616,9.6039,948600.0],["2007-06-13",9.7752,9.984,9.6895,9.9251,917500.0],["2007-06-14",9.9465,9.984,9.8019,9.8234,517100.0],["2007-06-15",10.0696,10.1124,9.8769,9.9037,1018300.0],["2007-06-18",9.9037,9.909,9.7163,9.7698,680700.0],["2007-06-19",9.7484,9.9304,9.7163,9.9144,551400.0],["2007-06-20",9.9786,9.984,9.6199,9.7109,807900.0],["2007-06-21",9.7109,10.348,9.7109,10.1927,2912900.0],["2007-06-22",10.1981,10.894,10.1874,10.4069,2440200.0],["2007-06-25",10.4015,10.7067,10.1392,10.2998,1101100.0],["2007-06-26",10.4015,10.4711,10.1392,10.2677,930300.0],["2007-06-27",10.166,10.3587,10.1553,10.3159,1078900.0],["2007-06-28",10.3533,10.4551,10.2088,10.3212,1700500.0],["2007-06-29",10.3748,10.5086,10.166,10.2142,1604900.0],["2007-07-02",10.4176,10.7441,10.2302,10.6638,1179200.0],["2007-07-03",10.6638,10.9154,10.5728,10.8512,370800.0],["2007-07-05",11.3223,11.7773,11.3223,11.4775,3186500.0],["2007-07-06",11.4347,11.5686,11.3169,11.3384,904900.0],["2007-07-09",11.3812,11.6167,11.333,11.4454,1367900.0],["2007-07-10",11.3223,11.3812,11.0439,11.0546,1438300.0],["2007-07-11",11.0653,11.0653,10.696,10.7602,1301300.0],["2007-07-12",10.8512,10.9155,10.6746,10.7656,1307900.0],["2007-07-13",10.712,10.787,10.6585,10.6799,1073700.0],["2007-07-16",10.621,10.8673,10.4604,10.6638,1599300.0],["2007-07-17",10.7067,10.7923,10.5889,10.5889,620900.0],["2007-07-18",10.3052,10.4551,10.2516,10.4015,817800.0],["2007-07-19",10.5032,10.5835,10.3641,10.3694,530300.0],["2007-07-20",10.3426,10.348,9.984,10.0536,973500.0],["2007-07-23",10.1713,10.2249,9.8448,9.8608,739900.0],["2007-07-24",9.7217,9.8394,9.5075,9.5611,1085000.0],["2007-07-25",9.6895,9.9037,9.2399,9.4754,1916400.0],["2007-07-26",9.2077,9.545,9.0418,9.0953,2109000.0],["2007-07-27",8.8384,8.9936,8.6563,8.833,2088700.0],["2007-07-30",9.0097,9.1007,8.7152,8.8972,1091100.0],["2007-07-31",9.0257,9.4647,8.9615,9.015,2005600.0],["2007-08-01",8.9882,9.1703,8.6724,9.0204,1096100.0],["2007-08-02",9.0578,9.1917,9.0204,9.0953,1743000.0],["2007-08-03",9.0846,9.1114,8.651,8.7045,1044700.0],["2007-08-06",8.7366,8.8812,8.3566,8.8437,1322000.0],["2007-08-07",8.7902,9.1007,8.6456,8.8705,953700.0],["2007-08-08",8.9882,9.3255,8.9401,9.288,1290600.0],["2007-08-09",9.2077,9.288,8.9775,9.0632,1863400.0],["2007-08-10",8.7366,9.2345,8.5546,8.8598,931200.0],["2007-08-13",9.1007,9.2077,8.8865,8.9026,982000.0],["2007-08-14",8.8865,8.9079,8.5386,8.56,580300.0],["2007-08-15",8.5279,8.8919,8.2977,8.3351,608300.0],["2007-08-16",8.2334,8.7902,8.1906,8.6135,1446900.0],["2007-08-17",9.0471,9.0953,8.5653,8.8062,1095700.0],["2007-08-20",8.8276,9.0525,8.651,8.7795,780500.0],["2007-08-21",8.7473,8.9936,8.7045,8.9829,975200.0],["2007-08-22",9.09,9.4326,9.0632,9.4004,1234200.0],["2007-08-23",9.4647,9.5236,9.0418,9.0953,417700.0],["2007-08-24",9.1381,9.5557,9.106,9.4861,898000.0],["2007-08-27",9.4754,9.7163,9.2666,9.272,795500.0],["2007-08-28",9.1917,9.2184,8.9775,9.0097,914900.0],["2007-08-29",9.1649,9.2827,8.9775,9.2291,689700.0],["2007-08-30",9.1542,9.3576,9.106,9.3362,818800.0],["2007-08-31",9.4968,9.727,9.4486,9.6092,912200.0],["2007-09-04",9.5985,9.6735,9.5503,9.636,629200.0],["2007-09-05",9.6577,9.7228,9.3105,9.4135,766800.0],["2007-09-06",9.4352,9.4678,9.3159,9.457,649200.0],["2007-09-07",9.2616,9.3213,9.164,9.2454,688400.0],["2007-09-10",9.2236,9.2942,9.0229,9.0663,855800.0],["2007-09-11",9.1206,9.3105,9.0609,9.305,632800.0],["2007-09-12",9.2345,9.4081,9.2345,9.2833,440800.0],["2007-09-13",9.2888,9.4949,9.2291,9.3973,336900.0],["2007-09-14",9.2779,9.4461,9.2236,9.3701,224800.0],["2007-09-17",9.305,9.343,9.2345,9.2996,870600.0],["2007-09-18",9.343,9.6848,9.2562,9.6848,491200.0],["2007-09-19",9.7662,10.2111,9.7662,9.9507,689500.0],["2007-09-20",9.9236,9.9615,9.5709,9.5872,402500.0],["2007-09-21",9.6794,9.7391,9.598,9.6469,734900.0],["2007-09-24",9.6252,9.8747,9.5546,9.7065,436600.0],["2007-09-25",9.6631,9.6631,9.3864,9.4081,310600.0],["2007-09-26",9.4895,9.5275,9.2725,9.3593,434700.0],["2007-09-27",9.4135,9.5166,9.3213,9.5058,751600.0],["2007-09-28",9.4949,9.5221,9.2671,9.4461,731700.0],["2007-10-01",9.4624,9.8747,9.4027,9.8367,546900.0],["2007-10-02",9.8693,10.0972,9.7337,10.0972,329600.0],["2007-10-03",10.0212,10.2871,9.929,10.0592,771500.0],["2007-10-04",10.1189,10.1189,9.8313,9.8422,469300.0],["2007-10-05",9.9615,10.0049,9.7771,9.8964,863500.0],["2007-10-08",9.8476,9.8693,9.6414,9.7554,566200.0],["2007-10-09",9.7662,9.8205,9.6034,9.7879,699400.0],["2007-10-10",9.8205,9.9019,9.7391,9.8856,2296600.0],["2007-10-11",9.9019,9.9561,9.6686,9.6957,631800.0],["2007-10-12",9.7445,9.8476,9.674,9.8205,499500.0],["2007-10-15",9.8205,9.8367,9.5709,9.5709,636700.0],["2007-10-16",9.7282,9.9941,9.4678,9.6848,581600.0],["2007-10-17",9.712,9.8205,9.4678,9.7933,686400.0],["2007-10-18",9.7554,10.0266,9.7011,9.9941,1098600.0],["2007-10-19",9.9832,10.0755,9.636,9.636,1608200.0],["2007-10-22",9.4949,9.8422,9.4461,9.8042,450800.0],["2007-10-23",9.9181,9.9941,9.6686,9.9019,387100.0],["2007-10-24",9.8476,9.8747,9.6197,9.8313,587600.0],["2007-10-25",9.8964,10.0375,9.7499,9.8367,773900.0],["2007-10-26",9.967,10.1677,9.8747,10.0863,536200.0],["2007-10-29",10.1623,10.1623,9.9344,9.9832,295400.0],["2007-10-30",9.9615,10.1514,9.9615,10.0918,643600.0],["2007-10-31",10.146,10.4064,10.0701,10.3956,820000.0],["2007-11-01",10.2274,10.2274,9.7337,9.8096,1418700.0],["2007-11-02",10.0484,10.1894,9.7988,9.9832,2042100.0],["2007-11-05",9.7825,10.0646,9.712,9.9181,1194400.0],["2007-11-06",9.9453,10.1894,9.7988,10.1894,664400.0],["2007-11-07",10.1406,10.2654,9.7662,9.8476,2396400.0],["2007-11-08",9.929,9.929,9.4244,9.7771,6727800.0],["2007-11-09",9.6306,9.712,9.4624,9.5872,1339000.0],["2007-11-12",9.5655,9.6848,9.5221,9.5926,1058800.0],["2007-11-13",9.6523,9.8313,9.6306,9.8205,750000.0],["2007-11-14",9.8693,9.8964,9.4787,9.5492,468800.0],["2007-11-15",9.5492,9.7933,9.4081,9.7933,1038200.0],["2007-11-16",9.8964,9.8964,9.4135,9.6089,840800.0],["2007-11-19",9.4678,9.56,9.2779,9.2779,751100.0],["2007-11-20",9.305,9.5546,8.9903,9.1694,957400.0],["2007-11-21",9.0609,9.2942,8.9252,9.2291,858400.0],["2007-11-23",9.3322,9.4678,9.2616,9.4081,275300.0],["2007-11-26",9.4135,9.4135,8.8384,8.8384,870500.0],["2007-11-27",8.8113,9.088,8.8113,9.0446,858800.0],["2007-11-28",9.1965,9.4624,9.1423,9.4298,1260000.0],["2007-11-29",9.4135,9.5058,9.2182,9.4678,575600.0],["2007-11-30",9.7011,9.7662,9.3159,9.3973,824500.0],["2007-12-03",9.4461,9.4461,9.164,9.3105,361800.0],["2007-12-04",9.2291,9.2291,8.795,8.795,716000.0],["2007-12-05",8.9469,9.2508,8.9469,9.2508,881900.0],["2007-12-06",9.2236,9.5221,9.1911,9.5004,1008900.0],["2007-12-07",9.4949,9.5166,9.305,9.3376,902600.0],["2007-12-10",9.305,9.598,9.2454,9.5492,1340800.0],["2007-12-11",9.5655,9.7499,8.9849,9.0066,1377000.0],["2007-12-12",9.2399,9.5166,8.8764,9.0229,901200.0],["2007-12-13",8.9686,9.0175,8.8276,8.9795,1244400.0],["2007-12-14",8.8438,9.0609,8.5183,8.5183,1049400.0],["2007-12-17",8.4803,8.4803,8.1331,8.1331,1152900.0],["2007-12-18",8.247,8.4044,8.0517,8.3393,1249300.0],["2007-12-19",8.3555,8.5671,8.323,8.5509,866600.0],["2007-12-20",8.6431,8.6811,8.3989,8.4858,1085800.0],["2007-12-21",8.5509,8.8439,8.5129,8.795,1405100.0],["2007-12-24",8.8601,9.2454,8.7625,9.2454,336700.0],["2007-12-26",9.088,9.2074,8.8981,8.9903,686500.0],["2007-12-27",8.9463,9.0784,8.4949,8.5114,695900.0],["2007-12-28",8.6435,8.7096,8.2912,8.3022,718600.0],["2007-12-31",8.2801,8.3022,7.9829,8.2471,1172400.0],["2008-01-02",8.2636,8.4398,8.0875,8.2636,622500.0],["2008-01-03",8.2581,8.3847,7.9168,7.9388,865900.0],["2008-01-04",7.8507,8.093,7.625,7.9278,1294700.0],["2008-01-07",7.9829,8.0599,7.6746,7.8122,944300.0],["2008-01-08",7.8507,8.0985,7.4213,7.4653,1019900.0],["2008-01-09",7.3938,7.5314,7.157,7.4764,1125700.0],["2008-01-10",7.3607,7.9498,7.3607,7.7351,1112500.0],["2008-01-11",7.658,7.8397,7.4709,7.603,693700.0],["2008-01-14",7.6966,7.8012,7.4433,7.6635,526800.0],["2008-01-15",7.5699,7.5755,7.3167,7.4874,741100.0],["2008-01-16",7.4543,7.9718,7.3883,7.7736,986900.0],["2008-01-17",7.7902,7.8893,7.5369,7.5699,653700.0],["2008-01-18",7.614,7.7296,7.1075,7.3222,1216000.0],["2008-01-22",7.0304,7.669,7.0304,7.5369,1016300.0],["2008-01-23",7.3497,8.3572,7.3497,8.3352,1358100.0],["2008-01-24",8.3792,8.4123,7.8342,7.9994,738900.0],["2008-01-25",7.5259,7.8287,7.3662,7.5204,960600.0],["2008-01-28",7.5259,7.9058,7.2286,7.9058,1410200.0],["2008-01-29",7.9443,7.9829,7.6745,7.7131,803100.0],["2008-01-30",7.647,7.7902,7.3938,7.4323,1161400.0],["2008-01-31",7.2892,7.4764,7.135,7.2396,1893100.0],["2008-02-01",7.2561,7.4874,7.0304,7.3607,3520900.0],["2008-02-04",7.3552,7.5369,7.2506,7.4378,2140900.0],["2008-02-05",7.3222,7.5589,7.2671,7.3057,1258700.0],["2008-02-06",7.3828,7.614,7.2011,7.2947,715200.0],["2008-02-07",7.2837,7.5644,7.1846,7.5314,723300.0],["2008-02-08",7.4984,7.5699,7.1075,7.1736,682000.0],["2008-02-11",7.1625,7.1625,6.9588,7.0194,459200.0],["2008-02-12",7.0414,7.2837,6.9919,7.2231,747500.0],["2008-02-13",7.3607,7.4929,7.135,7.4433,712200.0],["2008-02-14",7.4708,7.4708,7.1901,7.1901,699300.0],["2008-02-15",7.1295,7.3387,7.0524,7.3387,625300.0],["2008-02-19",7.4598,7.5094,7.2121,7.2947,517200.0],["2008-02-20",7.2011,7.3662,7.113,7.3662,415900.0],["2008-02-21",7.4323,7.5259,7.0304,7.0469,711600.0],["2008-02-22",7.0745,7.1295,6.9203,7.1295,619400.0],["2008-02-25",7.1295,7.4323,7.0029,7.4323,706500.0],["2008-02-26",7.3662,7.5094,7.2231,7.3332,782600.0],["2008-02-27",7.2506,7.3718,7.157,7.2892,981400.0],["2008-02-28",7.2616,7.3002,7.0965,7.1846,879500.0],["2008-02-29",7.069,7.1075,6.8653,6.8763,1102100.0],["2008-03-03",6.8542,6.9258,6.7441,6.8983,898800.0],["2008-03-04",6.8542,6.9533,6.7717,6.9313,1347600.0],["2008-03-05",6.7662,6.9533,6.6616,6.8322,1370300.0],["2008-03-06",6.8212,6.8212,6.4964,6.5404,1211200.0],["2008-03-07",6.4358,6.634,6.3698,6.4854,1054000.0],["2008-03-10",6.4964,6.5459,6.3312,6.3312,686000.0],["2008-03-11",6.5514,6.9864,6.5514,6.9148,2585400.0],["2008-03-12",6.9258,7.1846,6.8157,6.9368,1451300.0],["2008-03-13",6.8157,7.3332,6.7496,7.2616,1027300.0],["2008-03-14",7.2947,7.3718,6.9809,7.0965,1332100.0],["2008-03-17",6.9038,7.146,6.8873,6.9368,1280900.0],["2008-03-18",7.2345,7.3019,6.9761,7.2738,1608800.0],["2008-03-19",7.3581,7.3581,7.0042,7.0042,1132500.0],["2008-03-20",7.1166,7.2233,7.0379,7.1896,1916100.0],["2008-03-24",7.2121,7.5771,7.1952,7.4985,750000.0],["2008-03-25",7.4648,7.5097,7.3132,7.3806,751500.0],["2008-03-26",7.3188,7.3356,7.0941,7.2514,1010700.0],["2008-03-27",7.2738,7.5378,7.2121,7.2514,873300.0],["2008-03-28",7.2626,7.3356,7.0772,7.1278,924300.0],["2008-03-31",7.1727,7.3132,7.0604,7.1166,1122100.0],["2008-04-01",7.2233,7.5322,7.184,7.4873,1088500.0],["2008-04-02",7.4985,7.6839,7.3693,7.6502,652600.0],["2008-04-03",7.594,7.8131,7.4817,7.7344,893800.0],["2008-04-04",7.7232,7.7513,7.4704,7.5322,856700.0],["2008-04-07",7.5771,7.6895,7.5041,7.5828,480600.0],["2008-04-08",7.5828,7.6614,7.4648,7.5378,483200.0],["2008-04-09",7.5322,7.5828,7.257,7.2738,740100.0],["2008-04-10",7.2738,7.5434,7.2177,7.3581,1006100.0],["2008-04-11",7.2795,7.2963,7.1559,7.1727,651900.0],["2008-04-14",7.1615,7.3244,7.0772,7.139,445800.0],["2008-04-15",7.2008,7.2851,7.0885,7.2851,1320000.0],["2008-04-16",7.3637,7.6839,7.3637,7.6782,1238400.0],["2008-04-17",7.6333,7.7176,7.5097,7.6726,743500.0],["2008-04-18",7.7232,7.8636,7.5603,7.6165,765700.0],["2008-04-21",7.5378,7.6333,7.521,7.594,1095000.0],["2008-04-22",7.2738,7.3749,7.1671,7.2064,1418000.0],["2008-04-23",7.2514,7.257,7.0492,7.0997,1113300.0],["2008-04-24",7.0941,7.2963,6.993,7.2738,1277500.0],["2008-04-25",7.2963,7.3806,7.1503,7.2963,627400.0],["2008-04-28",7.3469,7.4255,7.2795,7.403,461300.0],["2008-04-29",7.403,7.4423,7.2514,7.403,646200.0],["2008-04-30",7.0772,7.2851,6.9368,7.1615,2217700.0],["2008-05-01",7.1952,7.4143,7.0829,7.3974,948100.0],["2008-05-02",7.4367,7.5266,7.3525,7.476,1894800.0],["2008-05-05",7.4199,7.7288,7.3806,7.7176,1810300.0],["2008-05-06",7.712,7.7794,7.4817,7.74,1524500.0],["2008-05-07",7.7232,7.8692,7.5828,7.7232,1549400.0],["2008-05-08",7.7625,7.8187,7.6108,7.7007,1084300.0],["2008-05-09",7.5828,7.8243,7.5322,7.5828,832900.0],["2008-05-12",7.5828,7.8636,7.5828,7.8524,732200.0],["2008-05-13",7.8187,7.9928,7.7457,7.9759,908300.0],["2008-05-14",7.9647,8.2287,7.9647,8.0939,816200.0],["2008-05-15",8.0546,8.122,7.8917,8.0209,483600.0],["2008-05-16",8.1164,8.1164,7.6895,7.7119,1049500.0],["2008-05-19",7.7232,7.8468,7.5996,7.7457,649000.0],["2008-05-20",7.74,7.8411,7.6052,7.8187,1190400.0],["2008-05-21",7.858,7.931,7.7063,7.7176,880700.0],["2008-05-22",7.7063,7.8299,7.6614,7.785,1217300.0],["2008-05-23",7.7176,7.8018,7.5715,7.7232,869800.0],["2008-05-27",7.7232,7.8748,7.6895,7.8187,583000.0],["2008-05-28",7.8411,7.8917,7.7232,7.785,480400.0],["2008-05-29",7.785,7.9591,7.7737,7.858,702100.0],["2008-05-30",7.8243,7.8243,7.6277,7.7007,1166000.0],["2008-06-02",7.7063,7.7232,7.2401,7.2514,1452700.0],["2008-06-03",7.3188,7.3693,7.0829,7.1615,999300.0],["2008-06-04",7.1166,7.2008,6.9761,7.0155,862600.0],["2008-06-05",6.993,7.2626,6.993,7.1615,714100.0],["2008-06-06",7.0941,7.1334,6.7402,6.7459,678900.0],["2008-06-09",6.8189,6.847,6.6728,6.6841,840900.0],["2008-06-10",6.6223,6.8189,6.5605,6.7627,828800.0],["2008-06-11",6.8029,6.952,6.7111,6.7226,1226900.0],["2008-06-12",6.7971,6.9118,6.7226,6.8143,899300.0],["2008-06-13",6.8946,6.929,6.6537,6.8602,432600.0],["2008-06-16",6.8029,6.8717,6.6709,6.8717,2027100.0],["2008-06-17",6.8832,6.9979,6.7971,6.7971,1378700.0],["2008-06-18",6.7455,6.8659,6.648,6.6996,1440300.0],["2008-06-19",6.7053,6.929,6.6881,6.9233,1080800.0],["2008-06-20",6.8946,6.9348,6.7111,6.8086,1217700.0],["2008-06-23",6.8487,6.9405,6.6136,6.6308,630900.0],["2008-06-24",6.5792,6.7512,6.539,6.6652,615600.0],["2008-06-25",6.6537,6.8315,6.625,6.757,1019600.0],["2008-06-26",6.6652,6.734,6.4702,6.4816,569500.0],["2008-06-27",6.4988,6.5275,6.2235,6.2751,1158500.0],["2008-06-30",6.2522,6.3899,6.1547,6.2465,713800.0],["2008-07-01",6.1891,6.3153,5.9711,6.2751,935100.0],["2008-07-02",6.2522,6.2809,5.9998,6.0113,1289200.0],["2008-07-03",6.0285,6.0744,5.931,5.9539,449100.0],["2008-07-07",6.0113,6.0285,5.604,5.7302,1117600.0],["2008-07-08",5.6901,6.3268,5.4148,6.1375,1928300.0],["2008-07-09",6.1432,6.149,5.4377,5.4664,1432800.0],["2008-07-10",5.4492,5.5811,5.2541,5.4262,1838600.0],["2008-07-11",5.323,5.4606,5.191,5.3344,1600200.0],["2008-07-14",5.3975,5.4721,4.9846,4.9903,1157200.0],["2008-07-15",4.9042,5.214,4.8182,4.9616,1425300.0],["2008-07-16",4.9903,5.3746,4.8412,5.3746,2142600.0],["2008-07-17",5.2083,5.4147,4.9272,5.4033,2044700.0],["2008-07-18",5.409,5.409,5.2484,5.3,1472900.0],["2008-07-21",5.2771,5.4377,5.2427,5.3861,1756800.0],["2008-07-22",5.3459,5.604,5.2828,5.5581,1652500.0],["2008-07-23",5.3517,5.6442,5.2886,5.4606,3580700.0],["2008-07-24",5.5123,5.5123,5.019,5.0706,1659200.0],["2008-07-25",5.1452,5.3689,5.0821,5.2197,1919700.0],["2008-07-28",5.1853,5.3344,4.996,5.0419,980900.0],["2008-07-29",5.105,5.4778,5.0935,5.4606,1508100.0],["2008-07-30",5.4778,5.5581,5.1738,5.3689,1295200.0],["2008-07-31",5.2943,5.3861,5.1681,5.2886,1017600.0],["2008-08-01",5.3344,5.3574,5.1624,5.2771,942000.0],["2008-08-04",5.2656,5.2656,5.1394,5.1509,706700.0],["2008-08-05",5.2369,5.4893,5.2083,5.4492,1014600.0],["2008-08-06",5.3918,5.4492,5.2599,5.3517,953500.0],["2008-08-07",5.2484,5.4664,5.1968,5.2427,963500.0],["2008-08-08",5.2599,5.6614,5.2427,5.6098,1150500.0],["2008-08-11",5.5983,5.8449,5.5352,5.7417,1352600.0],["2008-08-12",5.6843,5.713,5.4549,5.5008,1340000.0],["2008-08-13",5.5008,5.5524,5.3344,5.4262,890500.0],["2008-08-14",5.3861,5.5754,5.3861,5.5123,924900.0],["2008-08-15",5.6327,5.6671,5.432,5.4778,1123300.0],["2008-08-18",5.5008,5.5295,5.3172,5.3574,843900.0],["2008-08-19",5.3574,5.3803,5.1165,5.1566,1026900.0],["2008-08-20",5.1681,5.2713,5.0935,5.1452,1092500.0],["2008-08-21",5.1566,5.1681,5.0075,5.105,1469200.0],["2008-08-22",5.2083,5.3,5.0534,5.1968,1254600.0],["2008-08-25",5.1337,5.1796,5.0476,5.1452,1470400.0],["2008-08-26",5.1452,5.2197,5.0993,5.2025,1462800.0],["2008-08-27",5.1796,5.2656,5.0935,5.1796,1471600.0],["2008-08-28",5.191,5.3402,5.1566,5.323,2204300.0],["2008-08-29",5.2886,5.3574,5.2312,5.2828,1724400.0],["2008-09-02",5.4205,5.4893,5.3,5.3918,1353600.0],["2008-09-03",5.4684,5.6511,5.38,5.6452,1744200.0],["2008-09-04",5.6157,5.6334,5.4154,5.4507,1411400.0],["2008-09-05",5.3918,5.5391,5.3152,5.5214,906600.0],["2008-09-08",5.657,5.9163,5.5863,5.8514,1825100.0],["2008-09-09",5.7689,6.0164,5.545,5.5922,2020600.0],["2008-09-10",5.7218,5.7572,5.4979,5.6452,1035000.0],["2008-09-11",5.4979,5.7041,5.4507,5.6982,867200.0],["2008-09-12",5.5686,5.7218,5.4979,5.7041,826700.0],["2008-09-15",5.5097,5.5922,5.1973,5.2622,1643900.0],["2008-09-16",5.1797,5.5863,5.1679,5.5568,2017800.0],["2008-09-17",5.4448,5.4743,5.1148,5.327,2102800.0],["2008-09-18",5.4507,5.8986,4.9322,5.7159,3219400.0],["2008-09-19",6.2993,6.2993,5.38,5.7748,2804700.0],["2008-09-22",5.71,5.7159,5.1325,5.1443,1438900.0],["2008-09-23",5.2563,5.3741,5.1738,5.2798,1550900.0],["2008-09-24",5.0854,5.2032,4.8497,5.0972,1638700.0],["2008-09-25",5.1973,5.2091,5.0088,5.1915,1261400.0],["2008-09-26",5.0147,5.3918,5.0088,5.38,1151100.0],["2008-09-29",5.1915,5.2975,4.8084,5.0736,1956400.0],["2008-09-30",5.2798,5.492,4.9734,5.3623,1995700.0],["2008-10-01",5.2798,5.3918,5.1797,5.3329,947100.0],["2008-10-02",5.2975,5.2975,4.6788,4.7141,1568500.0],["2008-10-03",4.8025,4.8261,4.1956,4.449,1613500.0],["2008-10-06",4.2309,4.2781,3.8361,4.066,2161800.0],["2008-10-07",4.0777,4.2074,3.6476,3.7124,1805800.0],["2008-10-08",3.5533,3.7595,2.634,3.0937,3774700.0],["2008-10-09",3.129,3.2587,2.3512,2.3512,3121400.0],["2008-10-10",2.2628,2.8874,2.0624,2.8285,5232300.0],["2008-10-13",3.0878,3.0878,2.5044,2.8638,2526100.0],["2008-10-14",3.0642,3.0642,2.3158,2.6635,2896200.0],["2008-10-15",2.9522,2.9522,2.1214,2.3571,2197300.0],["2008-10-16",2.3689,2.4808,2.1744,2.3394,4031300.0],["2008-10-17",2.2805,2.5397,2.2098,2.528,2091400.0],["2008-10-20",2.6164,2.6164,2.4278,2.5162,973600.0],["2008-10-21",2.469,2.5987,2.4455,2.4631,1364900.0],["2008-10-22",2.3865,2.5044,2.3158,2.3983,2447900.0],["2008-10-23",2.4278,2.4867,2.251,2.3335,4188600.0],["2008-10-24",2.1332,2.3571,2.0919,2.2215,2512800.0],["2008-10-27",2.2098,2.3158,2.0094,2.0624,2410600.0],["2008-10-28",2.1508,2.3865,1.9858,2.363,2899900.0],["2008-10-29",2.2981,2.6753,2.2864,2.4572,2678600.0],["2008-10-30",2.5456,2.6989,2.4985,2.6694,1948500.0],["2008-10-31",2.6458,3.0583,2.5515,3.0524,2263000.0],["2008-11-03",3.0347,3.0878,2.7637,2.8049,1366200.0],["2008-11-04",2.8874,3.347,2.8815,3.3117,2128800.0],["2008-11-05",3.2469,3.2528,2.8403,2.8521,2738900.0],["2008-11-06",2.8167,2.8226,2.4926,2.5044,1424700.0],["2008-11-07",2.5044,2.746,2.4572,2.6812,1341400.0],["2008-11-10",2.7401,2.8521,2.4985,2.5044,1263000.0],["2008-11-11",2.469,2.634,2.3571,2.4926,1143300.0],["2008-11-12",2.4867,2.5044,2.2156,2.2156,1545300.0],["2008-11-13",2.251,2.5869,2.086,2.5162,3608200.0],["2008-11-14",2.3865,2.469,2.086,2.0978,2119500.0],["2008-11-17",2.086,2.1273,1.8798,1.8798,1251300.0],["2008-11-18",1.8974,1.974,1.7207,1.9623,2251200.0],["2008-11-19",1.8503,1.921,1.6912,1.7266,4251900.0],["2008-11-20",1.7619,1.8208,1.5085,1.5498,3880900.0],["2008-11-21",1.6382,1.8621,1.3553,1.6441,3320200.0],["2008-11-24",1.7266,2.1685,1.591,1.921,4093300.0],["2008-11-25",1.9446,1.9564,1.6441,1.8444,2357700.0],["2008-11-26",1.7383,2.1155,1.7266,2.1037,1708100.0],["2008-11-28",2.0683,2.2333,2.0624,2.1921,995000.0],["2008-12-01",2.1037,2.3158,1.7678,1.7678,4874900.0],["2008-12-02",1.7973,2.1332,1.6794,2.1332,4216500.0],["2008-12-03",2.0094,2.3158,1.921,2.3158,2683800.0],["2008-12-04",2.2628,2.8108,2.2039,2.4219,3299600.0],["2008-12-05",2.3806,2.8226,2.2687,2.8108,2903700.0],["2008-12-08",2.9522,4.0011,2.9404,3.8067,5089300.0],["2008-12-09",3.7536,3.7654,2.9817,3.1349,3775100.0],["2008-12-10",3.0465,3.2528,2.964,3.182,2108800.0],["2008-12-11",3.2292,3.2999,2.5221,2.5574,3986100.0],["2008-12-12",2.5574,2.8992,2.469,2.858,3736200.0],["2008-12-15",2.8874,2.9346,2.6576,2.7342,1793400.0],["2008-12-16",2.8049,3.3765,2.799,3.0996,3669600.0],["2008-12-17",2.9876,3.459,2.9051,3.2822,2408700.0],["2008-12-18",3.1408,3.2881,2.7165,2.7872,2615100.0],["2008-12-19",2.9287,3.0642,2.7637,3.0524,2860800.0],["2008-12-22",3.0524,3.1113,2.6753,2.8992,1811000.0],["2008-12-23",2.9169,2.9522,2.7106,2.7755,1035300.0],["2008-12-24",2.6988,2.8403,2.6458,2.7342,527300.0],["2008-12-26",2.7696,2.7755,2.5397,2.6694,486500.0],["2008-12-29",2.6694,2.6694,2.3335,2.3806,1158000.0],["2008-12-30",2.4749,2.7047,2.3453,2.6812,1382600.0],["2008-12-31",2.6988,3.0996,2.6164,2.9876,2370100.0],["2009-01-02",2.9935,3.3235,2.964,2.9817,1399900.0],["2009-01-05",2.9699,2.9876,2.7637,2.7696,1569300.0],["2009-01-06",2.7755,3.1938,2.7755,3.129,1968300.0],["2009-01-07",3.0112,3.1703,2.8933,3.0996,1770500.0],["2009-01-08",3.0878,3.182,3.0053,3.1526,1233300.0],["2009-01-09",3.1349,3.1526,2.9169,2.9817,1850200.0],["2009-01-12",2.9346,2.9463,2.6164,2.7519,2105800.0],["2009-01-13",2.7872,2.8285,2.6222,2.7872,1305100.0],["2009-01-14",2.693,2.7401,2.4572,2.4926,1486500.0],["2009-01-15",2.4808,2.8521,2.3099,2.7047,2465900.0],["2009-01-16",2.6694,2.8108,2.4926,2.7165,2139800.0],["2009-01-20",2.6281,2.7696,2.3217,2.3217,2489500.0],["2009-01-21",2.3865,2.7401,2.3806,2.7047,3076100.0],["2009-01-22",2.5869,2.693,2.4926,2.5339,2541600.0],["2009-01-23",2.363,2.746,2.363,2.7047,1625000.0],["2009-01-26",2.7106,2.8285,2.5162,2.634,1565500.0],["2009-01-27",2.7106,2.7106,2.5633,2.634,880300.0],["2009-01-28",2.7047,2.7637,2.6222,2.6753,3147800.0],["2009-01-29",2.6281,2.6281,2.3924,2.4396,2227000.0],["2009-01-30",2.5339,2.5339,2.3394,2.416,2360300.0],["2009-02-02",2.363,2.4631,2.3453,2.4337,1313100.0],["2009-02-03",2.4514,2.5103,2.363,2.3806,2428300.0],["2009-02-04",2.3748,2.4514,2.2628,2.2864,3367000.0],["2009-02-05",2.2451,2.3748,2.1685,2.2569,2211900.0],["2009-02-06",2.2923,2.3806,2.2392,2.3571,3582900.0],["2009-02-09",2.3099,2.3689,2.2098,2.3571,947800.0],["2009-02-10",2.3394,2.3748,2.0978,2.1508,2249000.0],["2009-02-11",2.2333,2.2333,2.0919,2.2098,1866600.0],["2009-02-12",2.1214,2.198,1.9446,2.1803,2427300.0],["2009-02-13",2.1921,2.2569,2.086,2.0919,1933300.0],["2009-02-17",1.974,1.9799,1.8562,1.8739,2119600.0],["2009-02-18",1.9151,1.9269,1.756,1.868,1345900.0],["2009-02-19",1.8974,1.9328,1.7737,1.7855,1392000.0],["2009-02-20",1.7266,2.0212,1.6794,1.9446,2181600.0],["2009-02-23",1.974,1.9976,1.7266,1.7442,2043900.0],["2009-02-24",1.7973,2.0035,1.7324,1.9976,2572400.0],["2009-02-25",1.9623,2.033,1.8149,1.9033,1448400.0],["2009-02-26",1.9033,1.9564,1.7501,1.7678,1374700.0],["2009-02-27",1.9564,2.1567,1.7737,1.8208,1898600.0],["2009-03-02",1.7737,1.8267,1.6264,1.65,2296100.0],["2009-03-03",1.6853,1.8326,1.5969,1.6617,2269800.0],["2009-03-04",1.7678,1.8032,1.591,1.7324,1713800.0],["2009-03-05",1.6971,1.7266,1.5498,1.5733,2006400.0],["2009-03-06",1.5675,1.8032,1.538,1.7678,2621500.0],["2009-03-09",1.7266,1.7737,1.6323,1.6794,1620600.0],["2009-03-10",1.756,1.9858,1.7207,1.974,3291000.0],["2009-03-11",2.0094,2.1096,1.7914,1.9799,2422100.0],["2009-03-12",1.9564,2.2156,1.7207,2.1921,2540200.0],["2009-03-13",2.1921,2.2274,1.9858,2.1449,1492200.0],["2009-03-16",2.1921,2.2274,1.9564,1.9564,2112500.0],["2009-03-17",2.0094,2.1449,1.9446,2.139,2490300.0],["2009-03-18",2.139,2.5339,2.0153,2.5044,1851900.0],["2009-03-19",2.5692,2.5928,2.3276,2.3335,2005100.0],["2009-03-20",2.3806,2.4572,2.1862,2.198,1936000.0],["2009-03-23",2.2687,2.6399,2.2274,2.5987,3196100.0],["2009-03-24",2.2746,2.7165,2.2451,2.416,2221500.0],["2009-03-25",2.4572,2.6753,2.3276,2.6517,2048900.0],["2009-03-26",2.7106,2.7519,2.4455,2.6694,1724400.0],["2009-03-27",2.5751,2.6046,2.3453,2.416,1308200.0],["2009-03-30",2.304,2.7519,2.1273,2.1508,1595400.0],["2009-03-31",2.1921,2.3865,2.1273,2.363,2189100.0],["2009-04-01",2.2451,2.363,2.1214,2.2274,1940200.0],["2009-04-02",2.3689,2.3806,2.0919,2.1803,2833100.0],["2009-04-03",2.1744,2.2569,2.0565,2.2392,3059000.0],["2009-04-06",2.1862,2.3099,2.0565,2.2451,1924300.0],["2009-04-07",2.1921,2.4101,2.1214,2.1273,1995900.0],["2009-04-08",2.1685,2.3748,2.1214,2.2864,1521900.0],["2009-04-09",2.3512,2.964,2.3335,2.964,3815300.0],["2009-04-13",2.8815,3.1231,2.7224,2.9994,2159400.0],["2009-04-14",3.1703,3.2469,2.9287,2.9581,13810000.0],["2009-04-15",2.9463,3.182,2.9169,3.1762,4326800.0],["2009-04-16",3.2528,3.8597,3.0053,3.4767,4092800.0],["2009-04-17",3.4472,3.7419,3.3058,3.5592,2978400.0],["2009-04-20",3.3294,3.4295,3.1938,3.2233,4379500.0],["2009-04-21",3.182,3.6594,2.964,3.6417,4574800.0],["2009-04-22",3.5651,3.7654,3.4295,3.624,4111400.0],["2009-04-23",3.571,3.9127,3.5297,3.8067,3622900.0],["2009-04-24",3.8597,4.1543,3.7772,4.0777,4964400.0],["2009-04-27",3.7242,3.8067,3.1997,3.347,4369900.0],["2009-04-28",3.2763,3.4944,3.2292,3.4119,3300500.0],["2009-04-29",3.4885,3.7419,3.4708,3.677,2988000.0],["2009-04-30",3.7477,3.954,3.6594,3.8244,4248000.0],["2009-05-01",3.8479,3.9245,3.6122,3.6888,1967000.0],["2009-05-04",3.7065,4.1661,3.6476,4.1367,3258700.0],["2009-05-05",4.2427,4.2604,3.8892,3.9069,2482800.0],["2009-05-06",3.9893,4.2545,3.7772,4.2368,2121300.0],["2009-05-07",4.2427,4.337,3.7654,3.8479,2680500.0],["2009-05-08",3.9658,4.3017,3.954,4.2722,3958900.0],["2009-05-11",4.1308,4.1308,3.8715,3.8833,1952800.0],["2009-05-12",3.8302,3.9658,3.5474,3.7654,1325000.0],["2009-05-13",3.6652,3.6652,3.3883,3.4236,1935500.0],["2009-05-14",3.4413,3.6299,3.2587,3.5415,1894200.0],["2009-05-15",3.4708,3.5886,3.3176,3.3765,1732400.0],["2009-05-18",3.4472,3.7124,3.406,3.6476,2455300.0],["2009-05-19",3.6181,3.9127,3.5356,3.7772,1790200.0],["2009-05-20",3.8479,4.0129,3.7124,3.736,1229100.0],["2009-05-21",3.6358,3.7419,3.5179,3.6358,1218500.0],["2009-05-22",3.6947,3.7124,3.4649,3.4767,1156200.0],["2009-05-26",3.4295,3.842,3.3824,3.8067,2019600.0],["2009-05-27",3.7713,3.8951,3.7124,3.8185,2603900.0],["2009-05-28",3.8892,3.901,3.6652,3.8067,1751000.0],["2009-05-29",3.842,3.8656,3.7006,3.8302,2276800.0],["2009-06-01",3.9717,4.2427,3.8715,4.172,2712900.0],["2009-06-02",4.1485,4.2545,4.1072,4.1956,1691800.0],["2009-06-03",4.1426,4.2015,4.0601,4.1602,904600.0],["2009-06-04",4.2133,4.5079,4.1543,4.4018,2188400.0],["2009-06-05",4.4784,4.6552,4.4254,4.4902,1528900.0],["2009-06-08",4.4843,4.6434,4.3429,4.5668,1520500.0],["2009-06-09",4.6081,4.6729,4.3606,4.3842,1434500.0],["2009-06-10",4.4313,4.4902,4.1956,4.2486,2329000.0],["2009-06-11",4.2427,4.3429,4.0424,4.0542,1372800.0],["2009-06-12",4.0129,4.2722,3.954,4.2663,1381200.0],["2009-06-15",4.1484,4.1956,3.901,3.9893,1558700.0],["2009-06-16",3.9599,4.0836,3.7536,3.8361,782700.0],["2009-06-17",3.8538,4.0247,3.736,3.8302,981000.0],["2009-06-18",3.8715,3.9068,3.6652,3.7242,1465500.0],["2009-06-19",3.8302,3.9363,3.7477,3.8361,1583400.0],["2009-06-22",3.7831,3.8597,3.4826,3.5179,1461200.0],["2009-06-23",3.6004,3.6004,3.3294,3.3588,1498300.0],["2009-06-24",3.4236,3.6063,3.406,3.4944,897600.0],["2009-06-25",3.4944,3.512,3.3942,3.4944,1323400.0],["2009-06-26",3.4649,3.7419,3.4236,3.6711,2628400.0],["2009-06-29",3.7006,3.736,3.6004,3.6417,962300.0],["2009-06-30",3.6535,3.7831,3.6358,3.6888,714400.0],["2009-07-01",3.7419,3.901,3.7065,3.7949,1208500.0],["2009-07-02",3.6888,3.7065,3.4472,3.5179,1736500.0],["2009-07-06",3.4944,3.5297,3.3058,3.459,2354300.0],["2009-07-07",3.4708,3.5356,3.2528,3.2763,1529800.0],["2009-07-08",3.2645,3.3412,3.0112,3.1113,3159200.0],["2009-07-09",3.1408,3.3647,3.1172,3.241,2390800.0],["2009-07-10",3.2115,3.241,3.0465,3.1938,1352200.0],["2009-07-13",3.2351,3.4354,3.1938,3.3647,2443600.0],["2009-07-14",3.3706,3.4708,3.2645,3.459,1658000.0],["2009-07-15",3.5474,3.8656,3.5356,3.7419,2129600.0],["2009-07-16",3.6947,3.736,3.5238,3.6476,1486100.0],["2009-07-17",3.6594,3.8538,3.6063,3.7242,1888900.0],["2009-07-20",3.736,3.8597,3.7124,3.7831,1169300.0],["2009-07-21",3.789,3.8538,3.5886,3.677,1114900.0],["2009-07-22",3.6652,3.8008,3.6476,3.736,1056700.0],["2009-07-23",3.7183,4.1072,3.7065,4.0542,1539400.0],["2009-07-24",4.0011,4.1249,3.9363,4.1131,604400.0],["2009-07-27",4.1131,4.2074,4.0247,4.2015,778900.0],["2009-07-28",4.1308,4.4018,3.901,3.9245,1634700.0],["2009-07-29",3.8892,3.9776,3.8479,3.8833,1063500.0],["2009-07-30",3.9952,4.0954,3.9304,4.0306,1619200.0],["2009-07-31",4.0129,4.0836,3.9599,3.9835,1747600.0],["2009-08-03",4.066,4.1249,3.901,3.9835,1076500.0],["2009-08-04",3.9422,4.3429,3.9186,4.1484,2773300.0],["2009-08-05",4.1897,4.2781,3.9717,4.2486,3094200.0],["2009-08-06",4.3488,4.5374,4.2015,4.2604,1583900.0],["2009-08-07",4.3606,4.6493,4.2663,4.5492,2628500.0],["2009-08-10",4.5609,4.5609,4.3193,4.3842,1015700.0],["2009-08-11",4.3252,4.3901,4.1131,4.119,795100.0],["2009-08-12",4.1308,4.3488,4.119,4.2251,2794500.0],["2009-08-13",4.2604,4.3488,4.1308,4.1661,1511800.0],["2009-08-14",4.1426,4.2133,3.9835,4.1779,1319300.0],["2009-08-17",3.9776,4.0718,3.8656,3.8951,1299300.0],["2009-08-18",3.9245,4.0011,3.8774,3.9422,1069300.0],["2009-08-19",3.8597,3.9776,3.789,3.9186,830700.0],["2009-08-20",3.8892,4.0129,3.8538,4.007,1330900.0],["2009-08-21",4.0718,4.3488,4.0306,4.1602,1640600.0],["2009-08-24",4.2133,4.2133,4.1131,4.1484,1158000.0],["2009-08-25",4.2133,4.2368,4.1367,4.1602,3716000.0],["2009-08-26",4.1661,4.2015,4.1013,4.1838,1376800.0],["2009-08-27",4.1838,4.2015,4.0954,4.172,1239600.0],["2009-08-28",4.2427,4.2545,4.0895,4.1543,813500.0],["2009-08-31",4.0895,4.1426,4.007,4.0365,1426100.0],["2009-09-01",4.0247,4.0247,3.7654,3.789,1853400.0],["2009-09-02",3.7301,3.7713,3.6122,3.6535,1352900.0],["2009-09-03",3.6711,3.7419,3.6004,3.7419,1296700.0],["2009-09-04",3.7124,3.8067,3.624,3.736,820800.0],["2009-09-08",4.007,4.1131,3.9068,4.0895,2015700.0],["2009-09-09",4.1249,4.2251,4.1013,4.1661,1322200.0],["2009-09-10",4.1484,4.2133,4.0954,4.1897,1776000.0],["2009-09-11",4.2545,4.337,4.1602,4.2781,1676800.0],["2009-09-14",4.3193,4.5433,4.119,4.5256,1406000.0],["2009-09-15",4.4961,4.6493,4.3429,4.5963,2010900.0],["2009-09-16",4.5433,4.8261,4.5433,4.8261,2027000.0],["2009-09-17",4.7613,5.0029,4.6022,4.7436,1231500.0],["2009-09-18",4.7672,4.8143,4.5138,4.5786,1331800.0],["2009-09-21",4.4843,4.5374,4.3606,4.4254,1407300.0],["2009-09-22",4.5492,4.6965,4.4549,4.6258,1664900.0],["2009-09-23",4.6729,4.779,4.3547,4.4018,2341200.0],["2009-09-24",4.4431,4.5492,4.3606,4.3783,1907000.0],["2009-09-25",4.3665,4.7024,4.284,4.5786,1647100.0],["2009-09-28",4.614,4.8438,4.5786,4.8261,1718400.0],["2009-09-29",4.8202,4.997,4.7259,4.8615,2247200.0],["2009-09-30",4.8615,4.9852,4.7495,4.7731,2369200.0],["2009-10-01",4.7849,4.9145,4.6258,4.6258,3925000.0],["2009-10-02",4.5609,4.6375,4.4195,4.5433,2475900.0],["2009-10-05",4.5609,4.885,4.4902,4.8674,1723300.0],["2009-10-06",4.9911,5.2327,4.9322,5.0206,2230500.0],["2009-10-07",4.9793,5.0854,4.8261,4.9145,1341600.0],["2009-10-08",5.0029,5.1207,4.9263,5.0913,3685400.0],["2009-10-09",5.1031,5.327,5.0677,5.215,1928800.0],["2009-10-12",5.2268,5.3623,5.1679,5.2563,473800.0],["2009-10-13",5.2622,5.2798,5.0206,5.0324,1191000.0],["2009-10-14",5.1384,5.2091,5.0559,5.1443,2077400.0],["2009-10-15",5.1443,5.162,5.0147,5.0618,1782900.0],["2009-10-16",5.0029,5.0559,4.7731,5.0088,2634300.0],["2009-10-19",5.0265,5.2091,5.0088,5.1502,1056500.0],["2009-10-20",4.8791,5.1031,4.8791,4.9616,1865600.0],["2009-10-21",4.885,5.0382,4.8674,4.9322,1812900.0],["2009-10-22",4.9204,4.9734,4.6906,4.944,2827200.0],["2009-10-23",4.9145,4.997,4.7908,4.8202,1947500.0],["2009-10-26",4.8909,4.9322,4.7613,4.7731,1897500.0],["2009-10-27",4.832,4.8968,4.7141,4.7377,1821600.0],["2009-10-28",4.7083,4.7849,4.4136,4.4136,2435500.0],["2009-10-29",4.4431,4.779,4.4372,4.7613,1543200.0],["2009-10-30",4.6729,4.6729,4.3783,4.4843,2952300.0],["2009-11-02",4.4902,4.5492,4.2486,4.4961,1559100.0],["2009-11-03",4.3783,4.6552,4.3547,4.6552,1907000.0],["2009-11-04",4.6434,4.7966,4.6434,4.6847,2141600.0],["2009-11-05",4.7554,4.8379,4.6434,4.8379,995200.0],["2009-11-06",4.7436,4.832,4.6552,4.7259,806100.0],["2009-11-09",4.8202,5.0441,4.7672,5.0382,1162600.0],["2009-11-10",4.9381,5.0441,4.9204,4.997,826600.0],["2009-11-11",5.0677,5.2798,5.0677,5.1856,3464800.0],["2009-11-12",5.1266,5.2032,5.0265,5.0265,844200.0],["2009-11-13",5.0441,5.1031,4.9675,5.0913,939900.0],["2009-11-16",5.1561,5.2268,5.1148,5.1915,1262400.0],["2009-11-17",5.1738,5.2032,5.0441,5.0736,1088300.0],["2009-11-18",5.0854,5.1443,4.9852,5.1325,715900.0],["2009-11-19",5.0677,5.0677,4.8084,4.9204,1029900.0],["2009-11-20",4.8791,4.9557,4.8674,4.8909,1075400.0],["2009-11-23",4.9793,5.0972,4.9322,4.9675,1444600.0],["2009-11-24",5.1738,5.2032,4.9675,4.9675,1612600.0],["2009-11-25",5.0265,5.0265,4.9322,4.9616,987300.0],["2009-11-27",4.7141,4.832,4.7141,4.7141,721500.0],["2009-11-30",4.7141,4.7613,4.5433,4.7377,2898500.0],["2009-12-01",4.8438,4.8497,4.7436,4.8025,1601800.0],["2009-12-02",4.7966,4.9027,4.7908,4.8379,1565300.0],["2009-12-03",4.8556,4.9557,4.614,4.6493,1596000.0],["2009-12-04",4.8143,4.9616,4.7731,4.9499,2560500.0],["2009-12-07",4.9499,5.0029,4.8732,4.9263,1148700.0],["2009-12-08",4.8143,4.9557,4.7849,4.8909,1024900.0],["2009-12-09",4.8909,4.9381,4.7966,4.8438,782900.0],["2009-12-10",4.8733,4.9734,4.6552,4.6965,1001900.0],["2009-12-11",4.7731,4.7731,4.6788,4.7259,2170200.0],["2009-12-14",4.7731,4.8143,4.7259,4.8084,1152500.0],["2009-12-15",4.7966,4.7966,4.6316,4.6847,1668100.0],["2009-12-16",4.7613,4.8261,4.7141,4.8084,1529700.0],["2009-12-17",4.7318,4.9027,4.7318,4.8909,943300.0],["2009-12-18",4.9263,5.0147,4.7672,5.0147,3446900.0],["2009-12-21",5.05,5.2327,5.0088,5.1325,798900.0],["2009-12-22",5.1443,5.2032,5.0913,5.1148,732200.0],["2009-12-23",5.3047,5.3721,5.2496,5.2925,724000.0],["2009-12-24",5.3476,5.3966,5.219,5.2435,443800.0],["2009-12-28",5.3047,5.4456,5.2925,5.3354,821800.0],["2009-12-29",5.2864,5.415,5.1884,5.2312,1616300.0],["2009-12-30",5.2067,5.3537,5.1761,5.268,1008900.0],["2009-12-31",5.2496,5.2741,5.1639,5.1884,1184300.0],["2010-01-04",5.268,5.3599,5.1945,5.3047,1830700.0],["2010-01-05",5.2374,5.6784,5.2312,5.5498,3263600.0],["2010-01-06",5.5681,5.5926,5.4273,5.5375,1982900.0],["2010-01-07",5.5008,5.6723,5.3354,5.6416,2217800.0],["2010-01-08",5.5314,5.6478,5.464,5.4946,1910600.0],["2010-01-11",5.5008,5.709,5.5008,5.6968,1925400.0],["2010-01-12",5.6294,5.6539,5.5498,5.6049,1853600.0],["2010-01-13",5.6539,5.8132,5.5865,5.7887,1305200.0],["2010-01-14",5.7274,5.9418,5.6294,5.856,1740500.0],["2010-01-15",5.856,5.9112,5.758,5.8622,2188700.0],["2010-01-19",5.8377,6.0031,5.7335,5.9908,1724500.0],["2010-01-20",5.9234,5.9969,5.7825,5.9786,1755900.0],["2010-01-21",6.0031,6.0521,5.6478,5.6784,1836200.0],["2010-01-22",5.6539,5.6539,5.3537,5.4028,1677200.0],["2010-01-25",5.5008,5.5008,5.2129,5.3905,1756300.0],["2010-01-26",5.317,5.3966,5.1516,5.2067,1464600.0],["2010-01-27",5.1761,5.2067,4.9433,5.1087,2399900.0],["2010-01-28",5.1577,5.2619,5.072,5.1332,1673400.0],["2010-01-29",5.0903,5.3109,4.9617,4.9862,2158700.0],["2010-02-01",5.0352,5.1271,4.9923,5.0475,1643000.0],["2010-02-02",5.0475,5.268,4.9311,5.2496,1907400.0],["2010-02-03",5.1945,5.2619,5.0903,5.1332,1236900.0],["2010-02-04",5.1087,5.1516,4.9005,4.9188,1871300.0],["2010-02-05",4.9311,4.9433,4.6616,4.8821,2358200.0],["2010-02-08",4.876,4.8821,4.7473,4.8392,1660300.0],["2010-02-09",4.9066,5.023,4.7779,4.8392,2442800.0],["2010-02-10",4.8024,4.9005,4.7289,4.8821,1430800.0],["2010-02-11",4.8698,5.1148,4.8698,5.1087,2111100.0],["2010-02-12",5.0168,5.2312,4.9801,5.2129,1554200.0],["2010-02-16",5.2864,5.4518,5.268,5.4395,1287900.0],["2010-02-17",5.4518,5.5436,5.3905,5.4395,730100.0],["2010-02-18",5.415,5.4946,5.3905,5.4824,640100.0],["2010-02-19",5.4701,5.5314,5.4089,5.4701,675100.0],["2010-02-22",5.5008,5.5314,5.4211,5.4946,828500.0],["2010-02-23",5.4701,5.5314,5.4211,5.4701,910400.0],["2010-02-24",5.4885,5.5865,5.4334,5.5743,812800.0],["2010-02-25",5.4579,5.5253,5.3844,5.5008,1239500.0],["2010-02-26",5.4946,5.5804,5.3782,5.4763,3122700.0],["2010-03-01",5.2619,5.3905,5.1026,5.1455,1635700.0],["2010-03-02",5.1455,5.2129,5.0658,5.1026,1523500.0],["2010-03-03",5.1026,5.17,4.9862,5.1516,1260500.0],["2010-03-04",5.1639,5.2129,5.1148,5.2067,909400.0],["2010-03-05",5.2619,5.3721,5.2006,5.3476,1801200.0],["2010-03-08",5.3721,5.4273,5.3599,5.3905,660700.0],["2010-03-09",5.3476,5.4089,5.2925,5.3599,1348500.0],["2010-03-10",5.3476,5.4211,5.3109,5.4089,931400.0],["2010-03-11",5.3599,5.4518,5.317,5.4456,1462900.0],["2010-03-12",5.4885,5.5681,5.4211,5.5559,1665900.0],["2010-03-15",5.5559,5.5988,5.415,5.5253,943600.0],["2010-03-16",5.5436,5.6784,5.513,5.66,1488600.0],["2010-03-17",5.6845,5.7948,5.66,5.758,1314900.0],["2010-03-18",5.7764,5.7948,5.6845,5.7397,899700.0],["2010-03-19",5.7213,5.8193,5.6661,5.7213,1084600.0],["2010-03-22",5.66,5.7642,5.6416,5.7458,1391600.0],["2010-03-23",5.7397,5.8254,5.7213,5.7887,1316500.0],["2010-03-24",5.7642,5.9786,5.7397,5.9418,1415700.0],["2010-03-25",6.0214,6.2481,5.9969,6.0092,1455100.0],["2010-03-26",6.0337,6.2603,5.9112,6.0153,1727500.0],["2010-03-29",6.0521,6.193,6.0521,6.1746,868200.0],["2010-03-30",6.193,6.2726,6.0704,6.1746,1152200.0],["2010-03-31",6.1133,6.291,6.1072,6.1929,1989800.0],["2010-04-01",6.2297,6.2665,6.0888,6.1746,1476700.0],["2010-04-05",6.2297,6.3828,6.2175,6.3645,919500.0],["2010-04-06",6.3032,6.5115,6.291,6.4318,1863400.0],["2010-04-07",6.4012,6.5054,6.2297,6.2726,1502900.0],["2010-04-08",6.2542,6.34,6.1807,6.2358,896900.0],["2010-04-09",6.2542,6.2848,6.1623,6.2113,1137000.0],["2010-04-12",6.242,6.2665,6.1562,6.1868,1757600.0],["2010-04-13",6.1746,6.5482,6.1746,6.4992,2339400.0],["2010-04-14",6.5789,6.732,6.5482,6.7136,1476100.0],["2010-04-15",6.683,6.7259,6.6585,6.6585,1973500.0],["2010-04-16",6.6462,6.7136,6.3032,6.3277,1903300.0],["2010-04-19",6.2971,6.4441,6.1868,6.3338,1388100.0],["2010-04-20",6.3645,6.4563,6.291,6.4502,2368700.0],["2010-04-21",6.4441,6.7565,6.4318,6.7443,2711100.0],["2010-04-22",6.6891,7.0628,6.6034,7.026,1737900.0],["2010-04-23",7.0567,7.1792,6.9831,6.9893,1294800.0],["2010-04-26",6.9586,7.1118,6.9219,7.0383,2110100.0],["2010-04-27",6.977,7.1179,6.7381,6.7443,2454500.0],["2010-04-28",6.8178,6.9096,6.7381,6.8423,1243000.0],["2010-04-29",6.9158,7.1669,6.8851,7.1302,1261600.0],["2010-04-30",7.1118,7.2098,6.732,6.732,1691300.0],["2010-05-03",6.781,7.026,6.7688,6.9954,1555300.0],["2010-05-04",6.8361,6.8361,6.5176,6.6462,2731700.0],["2010-05-05",6.4747,6.5972,6.2542,6.3951,1551600.0],["2010-05-06",6.3093,6.4135,5.5804,6.1501,2633000.0],["2010-05-07",6.1746,6.242,5.7825,6.0031,2630600.0],["2010-05-10",6.3522,6.4992,6.3032,6.4992,1690800.0],["2010-05-11",6.3645,6.5544,6.2971,6.4012,1422700.0],["2010-05-12",6.4502,6.634,6.3828,6.6095,1572600.0],["2010-05-13",6.6217,6.6707,6.5176,6.5972,1533800.0],["2010-05-14",6.5176,6.5176,6.2358,6.3338,1596700.0],["2010-05-17",6.3706,6.4747,6.0582,6.3216,1146000.0],["2010-05-18",6.4625,6.4992,6.0337,6.0398,1042400.0],["2010-05-19",6.0153,6.1868,5.807,5.9296,1282100.0],["2010-05-20",5.6968,5.7642,5.4518,5.4885,2112600.0],["2010-05-21",5.366,5.8928,5.2925,5.8867,2679500.0],["2010-05-24",5.856,5.905,5.6539,5.66,1273100.0],["2010-05-25",5.023,5.2006,4.9005,5.2006,15607900.0],["2010-05-26",5.1884,5.3599,5.1761,5.2986,6245300.0],["2010-05-27",5.3537,5.6355,5.2986,5.611,3997900.0],["2010-05-28",5.5681,5.7213,5.5069,5.5988,3514300.0],["2010-06-01",5.5191,5.562,5.366,5.366,2704500.0],["2010-06-02",5.4334,5.5988,5.2864,5.5743,2978600.0],["2010-06-03",5.6171,5.6233,5.3599,5.4763,2724000.0],["2010-06-04",5.317,5.3782,5.0658,5.1148,2745100.0],["2010-06-07",5.1148,5.3354,5.0475,5.1026,2726800.0],["2010-06-08",5.1149,5.2619,4.9005,5.2496,2215100.0],["2010-06-09",5.3109,5.5681,5.2864,5.4211,2903800.0],["2010-06-10",5.513,5.5988,5.3844,5.5804,2190200.0],["2010-06-11",5.4763,5.562,5.366,5.4946,1592700.0],["2010-06-14",5.5681,5.6539,5.4824,5.562,3165500.0],["2010-06-15",5.5988,5.7213,5.5314,5.6907,1869500.0],["2010-06-16",5.6478,5.6478,5.4946,5.5743,1410100.0],["2010-06-17",5.5743,5.6355,5.464,5.5559,1271000.0],["2010-06-18",5.5926,5.5988,5.4028,5.4946,2946100.0],["2010-06-21",5.7948,5.7948,5.5314,5.562,2439400.0],["2010-06-22",5.611,5.6968,5.5069,5.513,2705900.0],["2010-06-23",5.4946,5.6662,5.4701,5.5926,2983600.0],["2010-06-24",5.5191,5.6049,5.3415,5.4885,3258600.0],["2010-06-25",5.5191,5.7213,5.464,5.5988,5979600.0],["2010-06-28",5.5498,5.6662,5.5253,5.5375,2616100.0],["2010-06-29",5.415,5.4579,5.2129,5.2496,3100300.0],["2010-06-30",5.2435,5.3231,5.0291,5.0352,2747700.0],["2010-07-01",5.1026,5.1577,4.8269,5.0168,3105100.0],["2010-07-02",5.0597,5.1455,4.9556,5.072,2928300.0],["2010-07-06",5.121,5.2374,4.7534,4.7841,3691500.0],["2010-07-07",4.8024,5.0536,4.8024,5.0352,2688600.0],["2010-07-08",5.0903,5.1761,4.9923,5.1516,3328300.0],["2010-07-09",5.1516,5.3844,5.0536,5.3844,1203300.0],["2010-07-12",5.3721,5.4089,5.2312,5.3415,1114000.0],["2010-07-13",5.4334,5.7519,5.4211,5.6539,3202100.0],["2010-07-14",5.6049,5.7213,5.4763,5.5069,2764100.0],["2010-07-15",5.5314,5.5314,5.2864,5.4763,3074800.0],["2010-07-16",5.4211,5.4518,5.3292,5.3537,3637300.0],["2010-07-19",5.366,5.3966,5.1577,5.366,1934100.0],["2010-07-20",5.2619,5.4211,5.1761,5.3721,2182300.0],["2010-07-21",5.4334,5.4334,5.1455,5.1639,2495600.0],["2010-07-22",5.2496,5.3721,5.2496,5.3476,2616800.0],["2010-07-23",5.2986,5.5069,5.2006,5.5008,2123300.0],["2010-07-26",5.5436,5.8867,5.4946,5.8683,3403200.0],["2010-07-27",5.9479,6.0214,5.7703,5.856,1841500.0],["2010-07-28",5.8132,5.905,5.6539,5.7029,1436900.0],["2010-07-29",5.7458,5.758,5.5375,5.6784,1608600.0],["2010-07-30",5.5681,5.7152,5.3109,5.6845,3107100.0],["2010-08-02",5.8009,5.9602,5.66,5.9541,2308800.0],["2010-08-03",5.8989,6.1072,5.7825,5.9969,2137500.0],["2010-08-04",6.0276,6.1746,5.9847,6.1317,1334100.0],["2010-08-05",6.0643,6.1562,5.9541,5.9602,1459500.0],["2010-08-06",5.8499,6.0459,5.7642,6.0276,1786600.0],["2010-08-09",6.1072,6.2174,6.0276,6.1439,1810700.0],["2010-08-10",6.0398,6.0398,5.7274,5.8377,2170700.0],["2010-08-11",5.6907,5.7029,5.5743,5.6662,2561300.0],["2010-08-12",5.5498,5.6478,5.5375,5.562,2024100.0],["2010-08-13",5.5191,5.562,5.3905,5.4028,1670600.0],["2010-08-16",5.3599,5.562,5.3109,5.4763,1194500.0],["2010-08-17",5.5436,5.66,5.4579,5.6233,2163300.0],["2010-08-18",5.6171,5.7029,5.562,5.66,1248200.0],["2010-08-19",5.6233,5.6233,5.3966,5.3966,2549900.0],["2010-08-20",5.3599,5.4456,5.2864,5.3354,2151400.0],["2010-08-23",5.4028,5.4824,5.366,5.3905,1908900.0],["2010-08-24",5.2925,5.3721,5.219,5.268,1976400.0],["2010-08-25",5.2312,5.464,5.2312,5.4456,1539900.0],["2010-08-26",5.464,5.5681,5.3721,5.3844,1707400.0],["2010-08-27",5.4824,5.5743,5.3109,5.562,2105500.0],["2010-08-30",5.5375,5.6171,5.464,5.4701,1679600.0],["2010-08-31",5.4518,5.513,5.317,5.366,1703800.0],["2010-09-01",5.4885,5.5436,5.4395,5.4701,2477700.0],["2010-09-02",5.5314,5.6049,5.4579,5.5988,1154300.0],["2010-09-03",5.6845,5.7948,5.6845,5.7887,1328000.0],["2010-09-07",5.7397,5.807,5.709,5.758,1293500.0],["2010-09-08",5.7642,5.8132,5.7213,5.7519,2403400.0],["2010-09-09",5.8193,5.856,5.6171,5.7274,1477800.0],["2010-09-10",5.7397,5.7764,5.66,5.6723,1067900.0],["2010-09-13",5.7397,5.9786,5.709,5.9786,1496600.0],["2010-09-14",5.9418,6.0521,5.8989,6.0276,1000600.0],["2010-09-15",6.0031,6.0766,5.9479,6.0276,1663800.0],["2010-09-16",5.9969,6.0398,5.905,5.9418,2159700.0],["2010-09-17",6.0276,6.0337,5.8867,5.9479,1924800.0],["2010-09-20",5.9602,6.2665,5.9357,6.2358,1398900.0],["2010-09-21",6.2175,6.2603,6.0949,6.0949,1262800.0],["2010-09-22",6.0643,6.1378,5.9663,5.9908,997000.0],["2010-09-23",5.9112,5.9479,5.66,5.6907,1532600.0],["2010-09-24",5.7948,6.0092,5.7703,6.0092,2008000.0],["2010-09-27",5.9908,6.0214,5.905,5.9602,834700.0],["2010-09-28",5.9969,5.9969,5.8315,5.9786,1365600.0],["2010-09-29",5.9357,5.9602,5.8622,5.8744,1137500.0],["2010-09-30",5.9173,5.9786,5.7274,5.8132,1720500.0],["2010-10-01",5.856,5.856,5.66,5.8438,1745700.0],["2010-10-04",5.8377,5.9847,5.7458,5.9786,1549200.0],["2010-10-05",6.0582,6.2175,6.0153,6.2175,2202400.0],["2010-10-06",6.1868,6.3093,6.1439,6.2971,1847300.0],["2010-10-07",6.3522,6.389,6.1868,6.2113,1092700.0],["2010-10-08",6.2297,6.2971,6.1623,6.2787,1597500.0],["2010-10-11",6.291,6.34,6.2358,6.3216,660000.0],["2010-10-12",6.2787,6.389,6.1991,6.3645,855500.0],["2010-10-13",6.3951,6.7259,6.3461,6.585,2408200.0],["2010-10-14",6.5544,6.6646,6.5176,6.6646,1023000.0],["2010-10-15",6.732,6.732,6.4992,6.5666,1925300.0],["2010-10-18",6.5727,6.7381,6.5176,6.7136,1119000.0],["2010-10-19",6.5666,6.732,6.4257,6.5482,1632400.0],["2010-10-20",6.6095,6.7749,6.5789,6.6891,1999800.0],["2010-10-21",6.7443,6.7504,6.34,6.4318,1388500.0],["2010-10-22",6.4441,6.536,6.389,6.4625,689000.0],["2010-10-25",6.536,6.5789,6.4809,6.5054,726300.0],["2010-10-26",6.4012,6.5299,6.3093,6.4992,1364200.0],["2010-10-27",6.4318,6.5482,6.4196,6.5299,1103600.0],["2010-10-28",6.6217,6.6646,6.4012,6.4992,874400.0],["2010-10-29",6.4625,6.5666,6.4196,6.4809,1016000.0],["2010-11-01",6.536,6.6462,6.4135,6.4747,751500.0],["2010-11-02",6.5911,6.6279,6.3583,6.4318,1723100.0],["2010-11-03",6.4441,6.4686,6.2665,6.3216,990500.0],["2010-11-04",6.4563,6.7443,6.438,6.7197,1983000.0],["2010-11-05",6.7381,6.7994,6.683,6.7688,941300.0],["2010-11-08",6.7504,6.7626,6.6095,6.6462,558400.0],["2010-11-09",6.6769,6.6769,6.1929,6.2542,1955100.0],["2010-11-10",6.2971,6.3706,6.2113,6.3645,1075600.0],["2010-11-11",6.291,6.4257,6.2726,6.3706,798400.0],["2010-11-12",6.2848,6.4257,6.2665,6.2848,1422400.0],["2010-11-15",6.3216,6.3583,6.1378,6.1623,1207000.0],["2010-11-16",6.0827,6.1133,5.7642,5.9541,1838600.0],["2010-11-17",5.9541,6.0827,5.8928,5.9541,927200.0],["2010-11-18",6.0582,6.1317,5.9724,6.0398,920600.0],["2010-11-19",6.0459,6.1501,5.9908,6.1501,1156700.0],["2010-11-22",6.1133,6.1929,6.0582,6.1439,645300.0],["2010-11-23",6.0582,6.1317,6.0214,6.1011,671500.0],["2010-11-24",6.1562,6.3767,6.1562,6.3767,735300.0],["2010-11-26",6.2971,6.4257,6.2971,6.3828,297100.0],["2010-11-29",6.3155,6.4012,6.2358,6.3216,958100.0],["2010-11-30",6.2236,6.4502,6.2175,6.4502,1262800.0],["2010-12-01",6.585,6.7259,6.5176,6.7014,1945900.0],["2010-12-02",6.7075,6.732,6.585,6.634,850200.0],["2010-12-03",6.585,6.7504,6.4992,6.7197,792400.0],["2010-12-06",6.6891,6.7504,6.6034,6.7443,467400.0],["2010-12-07",6.8239,6.9403,6.781,6.8239,888900.0],["2010-12-08",6.8361,6.8974,6.7014,6.8116,984800.0],["2010-12-09",6.8729,6.9096,6.7504,6.7565,725400.0],["2010-12-10",6.7626,6.8423,6.7259,6.7381,852500.0],["2010-12-13",6.7626,6.928,6.7197,6.8423,523500.0],["2010-12-14",6.8606,6.9464,6.6401,6.6524,844000.0],["2010-12-15",6.6646,6.8055,6.6401,6.6462,1545600.0],["2010-12-16",6.683,6.8361,6.6401,6.781,684800.0],["2010-12-17",6.7933,6.9893,6.7381,6.9158,2217200.0],["2010-12-20",6.9219,7.0628,6.8668,7.026,759600.0],["2010-12-21",7.0383,7.1669,7.0322,7.075,709800.0],["2010-12-22",7.0689,7.1424,7.0383,7.1179,627400.0],["2010-12-23",7.1302,7.173,7.0383,7.0873,574500.0],["2010-12-27",7.0505,7.3323,7.0505,7.3262,512900.0],["2010-12-28",7.3078,7.3997,7.2956,7.3384,534600.0],["2010-12-29",7.3752,7.3936,7.3262,7.3936,485800.0],["2010-12-30",7.3691,7.4242,7.3323,7.3997,492100.0],["2010-12-31",7.3752,7.4242,7.3323,7.3507,449100.0],["2011-01-03",7.4119,7.5712,7.3936,7.559,1404300.0],["2011-01-04",7.5957,7.6141,7.2343,7.2527,1562200.0],["2011-01-05",7.2343,7.4854,7.1792,7.4854,1255100.0],["2011-01-06",7.4732,7.4793,7.2343,7.271,1018700.0],["2011-01-07",7.3139,7.3568,7.2282,7.3201,1445100.0],["2011-01-10",7.2956,7.3874,7.2098,7.3384,1396400.0],["2011-01-11",7.3813,7.4181,7.3017,7.3997,970400.0],["2011-01-12",7.4916,7.559,7.3936,7.559,910800.0],["2011-01-13",7.5712,7.6141,7.5038,7.5835,843400.0],["2011-01-14",7.5773,7.657,7.5222,7.5957,843600.0],["2011-01-18",7.5896,7.706,7.5589,7.6815,457300.0],["2011-01-19",7.3874,7.5406,7.3507,7.4303,9399500.0],["2011-01-20",7.4058,7.5099,7.3629,7.3874,1483100.0],["2011-01-21",7.4181,7.4364,7.3323,7.3936,1035100.0],["2011-01-24",7.3997,7.4793,7.3507,7.4364,819400.0],["2011-01-25",7.4181,7.4671,7.2588,7.3813,1951500.0],["2011-01-26",7.4364,7.4732,7.3507,7.4303,1431800.0],["2011-01-27",7.4793,7.6447,7.3936,7.5651,1162700.0],["2011-01-28",7.5712,7.6447,7.271,7.2956,1404300.0],["2011-01-31",7.3507,7.4548,7.2894,7.4303,1938000.0],["2011-02-01",7.4732,7.7366,7.3874,7.6937,1298100.0],["2011-02-02",7.657,7.6692,7.4854,7.5222,623400.0],["2011-02-03",7.5099,7.5712,7.4364,7.5099,855000.0],["2011-02-04",7.5099,7.5222,7.3629,7.4609,879900.0],["2011-02-07",7.4977,7.7182,7.4609,7.6141,848800.0],["2011-02-08",7.6263,7.6263,7.5099,7.5835,954500.0],["2011-02-09",7.559,7.6325,7.4548,7.5283,864500.0],["2011-02-10",7.4671,7.5835,7.3813,7.4916,1089800.0],["2011-02-11",7.4854,7.5651,7.3874,7.5528,1643600.0],["2011-02-14",7.5651,7.6386,7.5161,7.5528,623200.0],["2011-02-15",7.5222,7.5467,7.4364,7.4426,916900.0],["2011-02-16",7.4732,7.5344,7.3752,7.4548,616300.0],["2011-02-17",7.4242,7.5222,7.4181,7.4364,612500.0],["2011-02-18",7.4732,7.5038,7.4058,7.4487,1204500.0],["2011-02-22",7.3507,7.4426,7.1424,7.1485,1208300.0],["2011-02-23",7.1485,7.1853,6.977,7.0444,1164900.0],["2011-02-24",7.0505,7.0873,6.8913,7.0077,2257200.0],["2011-02-25",7.0567,7.271,7.026,7.2098,1267200.0],["2011-02-28",7.2833,7.3446,7.1792,7.2037,1438100.0],["2011-03-01",7.3201,7.3201,6.9219,7.0567,2245600.0],["2011-03-02",7.0322,7.2527,6.9831,7.1975,2077900.0],["2011-03-03",7.2772,7.3201,7.2037,7.2527,1848100.0],["2011-03-04",7.2588,7.2649,7.0444,7.1057,1162100.0],["2011-03-07",7.1179,7.173,6.83,6.8668,1103800.0],["2011-03-08",6.8913,7.0444,6.8545,6.9525,1481300.0],["2011-03-09",6.9464,6.977,6.8668,6.8913,1714100.0],["2011-03-10",6.8055,6.8484,6.6769,6.7871,2855700.0],["2011-03-11",6.7381,6.8545,6.7136,6.7871,1039800.0],["2011-03-14",6.7136,6.7688,6.6156,6.6891,923800.0],["2011-03-15",6.4931,6.5972,6.4318,6.4809,1508400.0],["2011-03-16",6.4809,6.4992,6.3522,6.4012,2435300.0],["2011-03-17",6.5482,6.5972,6.4502,6.5421,1331200.0],["2011-03-18",6.5972,6.8055,6.5727,6.7994,2438100.0],["2011-03-21",6.9096,6.9219,6.7994,6.8361,1418000.0],["2011-03-22",6.8606,6.9158,6.7565,6.7994,963500.0],["2011-03-23",6.8117,6.8858,6.6451,6.7685,1242100.0],["2011-03-24",6.8056,6.8981,6.6822,6.8796,1100700.0],["2011-03-25",6.9166,7.0647,6.8734,6.9968,754700.0],["2011-03-28",7.0462,7.0462,6.6081,6.6698,1636200.0],["2011-03-29",6.676,6.8302,6.6019,6.7624,657100.0],["2011-03-30",6.7994,6.8858,6.75,6.8734,714500.0],["2011-03-31",6.8549,6.9104,6.8117,6.8919,1217200.0],["2011-04-01",6.9351,6.9413,6.8179,6.9104,1506100.0],["2011-04-04",6.9166,6.9536,6.75,6.7809,1336600.0],["2011-04-05",6.7747,6.9104,6.75,6.8919,1038800.0],["2011-04-06",6.9228,6.9228,6.8241,6.8549,940800.0],["2011-04-07",6.8549,6.8734,6.7315,6.7994,1599700.0],["2011-04-08",6.8487,6.8673,6.6328,6.676,884300.0],["2011-04-11",6.6636,6.7377,6.6019,6.6451,815400.0],["2011-04-12",6.5834,6.6266,6.3922,6.423,3096500.0],["2011-04-13",6.46,6.4971,6.4045,6.4662,1150400.0],["2011-04-14",6.423,6.6019,6.4107,6.5773,1298400.0],["2011-04-15",6.5711,6.7068,6.5649,6.6883,912000.0],["2011-04-18",6.5587,6.639,6.5032,6.5896,1300800.0],["2011-04-19",6.6204,6.7315,6.6019,6.7192,1096500.0],["2011-04-20",6.8364,6.9104,6.7685,6.9104,1837400.0],["2011-04-21",6.9783,7.1634,6.9166,7.1511,1255200.0],["2011-04-25",7.1264,7.3485,7.1141,7.2683,1931000.0],["2011-04-26",7.3053,7.367,7.2251,7.3053,2003600.0],["2011-04-27",7.293,7.4164,7.2806,7.3794,1248500.0],["2011-04-28",7.3609,7.5028,7.3423,7.4719,1784800.0],["2011-04-29",7.4719,7.4904,7.3238,7.4287,1341900.0],["2011-05-02",7.4843,7.4966,7.256,7.3115,1704900.0],["2011-05-03",7.3053,7.3609,6.7439,6.9721,2840700.0],["2011-05-04",6.9536,6.9907,6.6636,6.7747,2276600.0],["2011-05-05",6.7007,6.8117,6.6019,6.787,3100300.0],["2011-05-06",6.8858,6.8919,6.6513,6.7562,2066700.0],["2011-05-09",6.713,6.8179,6.6945,6.787,1499600.0],["2011-05-10",6.8364,6.966,6.8117,6.966,1592900.0],["2011-05-11",6.9351,6.9598,6.8241,6.8796,1206900.0],["2011-05-12",6.8179,6.8858,6.7685,6.8364,1157900.0],["2011-05-13",6.8487,6.8672,6.676,6.7438,904900.0],["2011-05-16",6.6945,6.7809,6.6266,6.6513,908100.0],["2011-05-17",6.6204,6.7192,6.6019,6.676,2001000.0],["2011-05-18",6.713,6.7439,6.6328,6.7315,1209500.0],["2011-05-19",6.7747,6.7994,6.6945,6.7624,856500.0],["2011-05-20",6.7192,6.7747,6.6266,6.6698,1159200.0],["2011-05-23",6.5526,6.6945,6.5156,6.5834,1204700.0],["2011-05-24",6.5896,6.7007,6.5711,6.639,1089300.0],["2011-05-25",6.6143,6.75,6.5402,6.7253,1205100.0],["2011-05-26",6.7068,6.9475,6.7007,6.9166,1337200.0],["2011-05-27",6.9413,7.0338,6.9043,7.0153,718200.0],["2011-05-31",7.1079,7.1572,6.9907,7.0955,1991400.0],["2011-06-01",7.0647,7.1141,6.787,6.8056,1654100.0],["2011-06-02",6.8056,6.9043,6.75,6.7809,772700.0],["2011-06-03",6.639,6.8734,6.6204,6.8241,1001500.0],["2011-06-06",6.8302,6.8796,6.6143,6.6266,748200.0],["2011-06-07",6.6698,6.7377,6.639,6.639,655900.0],["2011-06-08",6.6019,6.7192,6.5834,6.6019,2057200.0],["2011-06-09",6.639,6.639,6.3675,6.4724,1357500.0],["2011-06-10",6.4292,6.4353,6.1268,6.1762,2207600.0],["2011-06-13",6.1947,6.2564,6.022,6.1207,961500.0],["2011-06-14",6.1947,6.3366,6.17,6.2502,985000.0],["2011-06-15",6.2005,6.2378,6.0077,6.0637,1071000.0],["2011-06-16",6.0886,6.1881,5.9766,6.0699,1714800.0],["2011-06-17",6.1507,6.3249,6.0886,6.2254,2211100.0],["2011-06-20",6.1756,6.3124,6.1259,6.2565,1463700.0],["2011-06-21",6.3,6.3995,6.244,6.356,1106500.0],["2011-06-22",6.3124,6.3809,6.2316,6.2502,1460000.0],["2011-06-23",6.1383,6.2751,6.0699,6.1881,1074600.0],["2011-06-24",6.1943,6.2565,6.1321,6.2129,1147500.0],["2011-06-27",6.1818,6.2876,6.1507,6.2627,1043000.0],["2011-06-28",6.2751,6.5052,6.2316,6.4679,1106600.0],["2011-06-29",6.5052,6.6172,6.4679,6.5985,1162300.0],["2011-06-30",6.6172,6.7229,6.5861,6.6732,1530800.0],["2011-07-01",6.6794,6.8846,6.6483,6.8659,1435700.0],["2011-07-05",6.8784,6.9841,6.81,6.9592,1797900.0],["2011-07-06",6.9344,6.9468,6.8038,6.9281,1436700.0],["2011-07-07",7.0214,7.152,6.9655,7.0525,853600.0],["2011-07-08",6.9219,7.0152,6.897,6.9281,1803800.0],["2011-07-11",6.8349,6.8722,6.7291,6.7416,910100.0],["2011-07-12",6.7167,6.8659,6.698,6.7229,1100900.0],["2011-07-13",6.7664,6.8535,6.6794,6.6794,1099500.0],["2011-07-14",6.7105,6.7291,6.3809,6.4244,2239200.0],["2011-07-15",6.4866,6.5736,6.3995,6.5425,1734600.0],["2011-07-18",6.4741,6.5239,6.3373,6.3809,1992800.0],["2011-07-19",6.4493,6.4866,6.3995,6.4866,1532700.0],["2011-07-20",6.4866,6.6047,6.4244,6.555,1159400.0],["2011-07-21",6.6047,6.6669,6.5239,6.5799,1217300.0],["2011-07-22",6.5799,6.5861,6.4679,6.5301,801300.0],["2011-07-25",6.4057,6.4617,6.2067,6.3622,1387600.0],["2011-07-26",5.8087,6.5239,5.8087,6.4804,3100400.0],["2011-07-27",6.4493,6.4679,6.244,6.2565,1992400.0],["2011-07-28",6.2751,6.3808,6.1881,6.3249,1383700.0],["2011-07-29",6.2378,6.3622,6.1694,6.356,1225700.0],["2011-08-01",6.4493,6.4617,6.1756,6.2565,1478900.0],["2011-08-02",6.2067,6.2938,6.0139,6.0388,1779300.0],["2011-08-03",6.0512,6.0512,5.7527,6.0139,1759500.0],["2011-08-04",5.9144,5.9455,5.5288,5.535,2096000.0],["2011-08-05",5.6283,5.6408,5.193,5.3547,3106900.0],["2011-08-08",5.081,5.2427,4.6457,4.6892,3619100.0],["2011-08-09",4.8136,4.994,4.4654,4.9878,4379100.0],["2011-08-10",4.8385,5.0189,4.6581,4.7328,5726800.0],["2011-08-11",4.7701,5.1308,4.6955,5.0126,3129200.0],["2011-08-12",5.05,5.1246,4.9256,4.9753,2120800.0],["2011-08-15",5.0313,5.2303,5.0251,5.2241,2171000.0],["2011-08-16",5.1432,5.2116,5.0562,5.0873,2071500.0],["2011-08-17",5.137,5.1619,5.0189,5.137,1731000.0],["2011-08-18",4.938,4.9753,4.6395,4.6955,2455500.0],["2011-08-19",4.5586,4.7203,4.4778,4.484,2507400.0],["2011-08-22",4.6084,4.6146,4.3534,4.4405,3218500.0],["2011-08-23",4.4654,4.5649,4.4094,4.54,2982200.0],["2011-08-24",4.5213,4.6768,4.4964,4.6519,3068100.0],["2011-08-25",4.7017,4.7514,4.4964,4.5338,3029300.0],["2011-08-26",4.4529,4.5711,4.3596,4.4902,2655100.0],["2011-08-29",4.5586,4.7825,4.5338,4.7825,1103400.0],["2011-08-30",4.7514,4.8572,4.6519,4.8323,1521400.0],["2011-08-31",4.8634,4.9691,4.7887,4.8136,2450500.0],["2011-09-01",4.7701,4.882,4.6768,4.7328,2241200.0],["2011-09-02",4.5586,4.6208,4.4467,4.4467,1622000.0],["2011-09-06",4.3534,4.5151,4.3347,4.4716,2694400.0],["2011-09-07",4.547,4.7672,4.4967,4.7672,1587900.0],["2011-09-08",4.7483,4.8112,4.5974,4.6414,1640900.0],["2011-09-09",4.5722,4.5974,4.3647,4.4338,1779300.0],["2011-09-12",4.3332,4.5156,4.3143,4.503,1497100.0],["2011-09-13",4.5156,4.6099,4.4527,4.5659,1386000.0],["2011-09-14",4.6162,4.7734,4.503,4.7106,1511000.0],["2011-09-15",4.7483,4.8426,4.6602,4.8175,1061600.0],["2011-09-16",4.8552,4.9936,4.7483,4.9873,2015400.0],["2011-09-19",4.8615,4.9118,4.6602,4.7546,1332300.0],["2011-09-20",4.7546,4.8049,4.6665,4.6728,1394000.0],["2011-09-21",4.6854,4.7106,4.3395,4.3521,1414900.0],["2011-09-22",4.1382,4.3961,4.1131,4.3206,2395900.0],["2011-09-23",4.025,4.3584,4.025,4.3206,2622900.0],["2011-09-26",4.3835,4.4967,4.2829,4.4841,1262500.0],["2011-09-27",4.6099,4.7734,4.5093,4.5533,2150900.0],["2011-09-28",4.5722,4.6162,4.3835,4.3961,1628600.0],["2011-09-29",4.5345,4.5596,4.3584,4.5408,2101700.0],["2011-09-30",4.4904,4.5596,4.3898,4.3961,1348000.0],["2011-10-03",4.3772,4.5156,4.0942,4.1005,2734400.0],["2011-10-04",4.0376,4.415,3.9622,4.4024,2900000.0],["2011-10-05",4.415,4.4653,4.1571,4.4087,1372400.0],["2011-10-06",4.3898,4.5974,4.3521,4.5911,1531700.0],["2011-10-07",4.6162,4.6791,4.3835,4.4087,1885100.0],["2011-10-10",4.5156,4.698,4.4904,4.698,1810000.0],["2011-10-11",4.6665,4.7546,4.6099,4.698,1147700.0],["2011-10-12",4.742,5.0565,4.6036,4.9307,2089700.0],["2011-10-13",4.8678,4.9244,4.7106,4.8238,1644400.0],["2011-10-14",4.8992,5.0627,4.8992,5.0376,1348000.0],["2011-10-17",4.9747,4.9873,4.7672,4.7923,1699100.0],["2011-10-18",4.8175,5.1508,4.7483,5.0942,2025500.0],["2011-10-19",5.4527,5.4527,5.0376,5.0879,2115300.0],["2011-10-20",4.9621,5.0502,4.7734,4.9684,1947900.0],["2011-10-21",5.0753,5.1885,4.9936,5.1822,1245700.0],["2011-10-24",5.176,5.3835,5.1068,5.3835,1063500.0],["2011-10-25",5.3143,5.3269,5.1319,5.1445,1499500.0],["2011-10-26",5.2514,5.352,5.1068,5.3206,1518800.0],["2011-10-27",5.5785,6.0564,5.5785,5.9495,3569400.0],["2011-10-28",5.9306,5.9747,5.8363,5.9055,1684200.0],["2011-10-31",5.7734,5.8552,5.6791,5.6917,1237900.0],["2011-11-01",5.4464,5.6225,5.3583,5.4149,3309600.0],["2011-11-02",5.5407,5.698,5.4527,5.6225,1448600.0],["2011-11-03",5.7357,5.8678,5.5093,5.83,1056700.0],["2011-11-04",5.7357,5.7986,5.6099,5.7608,813200.0],["2011-11-07",5.7483,5.8615,5.5973,5.7546,670800.0],["2011-11-08",5.7797,5.8363,5.5659,5.7986,1090000.0],["2011-11-09",5.5847,5.6351,5.3898,5.3961,1474500.0],["2011-11-10",5.5281,5.5281,5.3269,5.3583,1339200.0],["2011-11-11",5.4527,5.7105,5.4149,5.6539,1237000.0],["2011-11-14",5.6036,5.6728,5.3898,5.4464,1037400.0],["2011-11-15",5.3961,5.6351,5.3835,5.5973,764400.0],["2011-11-16",5.503,5.6979,5.4715,5.5156,979900.0],["2011-11-17",5.4967,5.5847,5.4024,5.4338,1147800.0],["2011-11-18",5.4464,5.5344,5.4024,5.4967,797000.0],["2011-11-21",5.3458,5.3646,5.1948,5.2263,1105400.0],["2011-11-22",5.2326,5.3143,5.1445,5.2074,1067000.0],["2011-11-23",5.1382,5.2011,4.9621,4.9936,1414400.0],["2011-11-25",4.9747,5.1445,4.9495,5.0124,554500.0],["2011-11-28",5.2388,5.3709,5.2137,5.352,1252700.0],["2011-11-29",5.3646,5.4401,5.22,5.2388,1124100.0],["2011-11-30",5.4967,5.6665,5.4653,5.5219,3459000.0],["2011-12-01",5.5093,5.6099,5.3835,5.5533,1139800.0],["2011-12-02",5.6602,5.8363,5.6539,5.6917,1100700.0],["2011-12-05",5.8049,5.874,5.6854,5.7546,1315700.0],["2011-12-06",5.7483,5.8678,5.7042,5.8174,1440900.0],["2011-12-07",5.7734,5.9558,5.6979,5.9055,1146000.0],["2011-12-08",5.8237,5.8489,5.6539,5.6665,1964700.0],["2011-12-09",5.6917,5.9306,5.6602,5.8803,1122300.0],["2011-12-12",5.7923,5.8929,5.6539,5.8866,1409600.0],["2011-12-13",5.9621,6.025,5.7042,5.7671,1072100.0],["2011-12-14",5.7105,5.8174,5.6099,5.6225,1413600.0],["2011-12-15",5.7231,5.7294,5.5596,5.6791,941600.0],["2011-12-16",5.7483,5.8489,5.7042,5.7986,2444600.0],["2011-12-19",5.8363,5.8992,5.7357,5.786,1713300.0],["2011-12-20",5.9306,6.1382,5.8929,6.1193,1161600.0],["2011-12-21",6.0879,6.1633,6.0124,6.1193,654900.0],["2011-12-22",6.1633,6.2765,6.1445,6.1696,750400.0],["2011-12-23",6.1948,6.2199,6.1382,6.1948,377800.0],["2011-12-27",6.1571,6.3457,6.1193,6.2451,534800.0],["2011-12-28",6.2514,6.4607,6.0993,6.0993,735800.0],["2011-12-29",6.1627,6.2007,6.1056,6.1754,651700.0],["2011-12-30",6.15,6.2261,6.112,6.112,775500.0],["2012-01-03",6.3148,6.3529,6.15,6.2388,1528000.0],["2012-01-04",6.2261,6.2705,6.112,6.188,1209200.0],["2012-01-05",6.1246,6.3275,6.0486,6.2451,969900.0],["2012-01-06",6.2578,6.3085,6.1437,6.1437,1337200.0],["2012-01-09",6.1817,6.2197,6.0803,6.188,1401600.0],["2012-01-10",6.3022,6.3973,6.3022,6.3402,1374500.0],["2012-01-11",6.2831,6.4607,6.2831,6.4226,828900.0],["2012-01-12",6.4543,6.4607,6.3339,6.4353,571200.0],["2012-01-13",6.3275,6.4226,6.2768,6.3465,712200.0],["2012-01-17",6.4163,6.4987,6.3656,6.4226,646700.0],["2012-01-18",6.3973,6.5494,6.3909,6.5177,951100.0],["2012-01-19",6.5241,6.6636,6.4607,6.5748,1247600.0],["2012-01-20",6.5748,6.8664,6.5177,6.8601,1132000.0],["2012-01-23",6.8728,6.9045,6.6128,6.803,1268200.0],["2012-01-24",6.727,6.8791,6.6826,6.765,1207000.0],["2012-01-25",6.7396,6.8538,6.6572,6.8157,2017200.0],["2012-01-26",6.8601,6.9425,6.7079,6.7333,1318500.0],["2012-01-27",6.7016,6.7587,6.6509,6.7206,825000.0],["2012-01-30",6.6319,6.6572,6.5621,6.6192,962900.0],["2012-01-31",6.6572,6.727,6.5875,6.6826,1576800.0],["2012-02-01",6.7333,6.9235,6.7016,6.8347,1818600.0],["2012-02-02",6.8474,6.8791,6.784,6.8157,1022200.0],["2012-02-03",6.9425,6.9806,6.8474,6.9425,1633300.0],["2012-02-06",6.8981,6.9742,6.8728,6.9615,666400.0],["2012-02-07",6.9298,6.9552,6.8791,6.9045,970700.0],["2012-02-08",6.9362,6.9806,6.8538,6.9235,1000500.0],["2012-02-09",6.9425,6.9552,6.7777,6.8347,714900.0],["2012-02-10",6.7333,6.8094,6.7079,6.7143,628400.0],["2012-02-13",6.8221,6.8728,6.784,6.8347,873100.0],["2012-02-14",6.7904,6.803,6.5368,6.5748,1262000.0],["2012-02-15",6.5875,6.6192,6.4797,6.5241,1064200.0],["2012-02-16",6.5114,6.6382,6.5114,6.6002,2735700.0],["2012-02-17",6.6255,6.6699,6.5621,6.6636,1445700.0],["2012-02-21",6.6762,6.7016,6.4353,6.5241,1123100.0],["2012-02-22",6.5241,6.6002,6.3656,6.3719,1234300.0],["2012-02-23",6.3909,6.5494,6.3592,6.5431,816600.0],["2012-02-24",6.5368,6.6445,6.4924,6.5368,616700.0],["2012-02-27",6.4607,6.6065,6.3973,6.5114,1511400.0],["2012-02-28",6.5368,6.5558,6.467,6.5304,1491000.0],["2012-02-29",6.5368,6.5748,6.2831,6.3148,3341900.0],["2012-03-01",6.2071,6.3085,6.1817,6.2451,2483400.0],["2012-03-02",6.2451,6.3846,6.2324,6.2451,1797500.0],["2012-03-05",6.2134,6.2578,6.0803,6.2388,1570300.0],["2012-03-06",6.169,6.1944,6.0295,6.0549,1421700.0],["2012-03-07",6.0993,6.1373,6.0105,6.131,1821100.0],["2012-03-08",6.1754,6.1754,6.0803,6.15,919500.0],["2012-03-09",6.15,6.2514,6.1246,6.1627,1217400.0],["2012-03-12",6.1817,6.2197,6.0866,6.112,1244100.0],["2012-03-13",6.188,6.3909,6.1437,6.3656,1551300.0],["2012-03-14",6.3465,6.3719,6.2705,6.3022,1041300.0],["2012-03-15",6.3212,6.3465,6.2514,6.3148,982800.0],["2012-03-16",6.2895,6.3022,6.2388,6.2451,2043700.0],["2012-03-19",6.2705,6.4353,6.2451,6.3846,1641600.0],["2012-03-20",6.3148,6.4226,6.3148,6.3719,1822700.0],["2012-03-21",6.3911,6.4486,6.2952,6.3783,1089200.0],["2012-03-22",6.2952,6.3336,6.193,6.2505,958300.0],["2012-03-23",6.2249,6.3208,6.193,6.3208,2805000.0],["2012-03-26",6.4166,6.5572,6.3655,6.5509,4152600.0],["2012-03-27",6.5381,6.5956,6.5317,6.5317,1937700.0],["2012-03-28",6.5317,6.5573,6.4358,6.5189,1567300.0],["2012-03-29",6.4422,6.4933,6.3719,6.4486,2949700.0],["2012-03-30",6.5125,6.5956,6.455,6.5764,1348700.0],["2012-04-02",6.5381,6.7554,6.5381,6.7554,2015700.0],["2012-04-03",6.7106,6.8257,6.7042,6.7362,1484100.0],["2012-04-04",6.6339,6.6659,6.5509,6.6084,1010500.0],["2012-04-05",6.5509,6.6339,6.5509,6.5892,767500.0],["2012-04-09",6.4614,6.4997,6.3911,6.3975,1034900.0],["2012-04-10",6.3847,6.4039,6.1738,6.1866,1559300.0],["2012-04-11",6.2569,6.423,6.2377,6.4039,1934700.0],["2012-04-12",6.4166,6.602,6.3911,6.57,1209900.0],["2012-04-13",6.5125,6.5509,6.4422,6.4422,753400.0],["2012-04-16",6.4933,6.6084,6.4614,6.5125,1080400.0],["2012-04-17",6.5892,6.6467,6.5381,6.5764,1033700.0],["2012-04-18",6.5253,6.5445,6.4614,6.4742,656200.0],["2012-04-19",6.5061,6.7426,6.4997,6.6851,2129900.0],["2012-04-20",6.8129,6.8704,6.7618,6.8257,1777000.0],["2012-04-23",6.7106,6.7618,6.6148,6.6659,1630100.0],["2012-04-24",6.6531,6.7618,6.6276,6.7618,1431000.0],["2012-04-25",6.8448,6.896,6.7298,6.7809,1200700.0],["2012-04-26",6.7554,6.8448,6.7426,6.8193,809400.0],["2012-04-27",6.8193,6.8896,6.7426,6.864,1346600.0],["2012-04-30",6.8704,6.8704,6.749,6.7937,3728800.0],["2012-05-01",6.864,7.0366,6.8448,6.9152,2282100.0],["2012-05-02",6.8448,6.9088,6.8001,6.9088,1292300.0],["2012-05-03",6.9279,7.011,6.8321,6.864,1531900.0],["2012-05-04",6.8448,6.8576,6.7362,6.7682,1727000.0],["2012-05-07",6.7618,6.8385,6.7298,6.7809,776000.0],["2012-05-08",6.7298,6.8385,6.6915,6.8129,1289400.0],["2012-05-09",6.7106,6.8257,6.6595,6.7937,1348500.0],["2012-05-10",6.8512,6.8768,6.7234,6.8065,1065600.0],["2012-05-11",6.7421,6.8902,6.7292,6.8323,871200.0],["2012-05-14",6.7292,6.8258,6.6391,6.6391,1189200.0],["2012-05-15",6.652,6.7163,6.6198,6.7099,1173500.0],["2012-05-16",6.7292,6.7872,6.6069,6.6133,1000000.0],["2012-05-17",6.6262,6.6391,6.2978,6.2978,2261100.0],["2012-05-18",6.2913,6.3557,6.169,6.1948,1365900.0],["2012-05-21",6.2076,6.4266,6.2012,6.4073,1472500.0],["2012-05-22",6.4201,6.4717,6.3493,6.3944,1559500.0],["2012-05-23",6.3235,6.3944,6.1819,6.3622,1240500.0],["2012-05-24",6.3815,6.4395,6.2205,6.3493,1160300.0],["2012-05-25",6.3493,6.4008,6.2913,6.3429,696300.0],["2012-05-29",6.4266,6.5747,6.4008,6.5682,898900.0],["2012-05-30",6.4845,6.5103,6.3557,6.3557,914400.0],["2012-05-31",6.3493,6.4588,6.2849,6.4008,1749300.0],["2012-06-01",6.2076,6.272,6.0402,6.066,1486500.0],["2012-06-04",6.0982,6.1432,5.9307,5.9887,1650900.0],["2012-06-05",5.9436,6.1883,5.9372,6.1883,1398200.0],["2012-06-06",6.2656,6.5038,6.2205,6.4845,1400100.0],["2012-06-07",6.6004,6.6455,6.3815,6.3879,1401500.0],["2012-06-08",6.3557,6.5167,6.3107,6.4717,815300.0],["2012-06-11",6.5811,6.594,6.2913,6.2913,1126200.0],["2012-06-12",6.2913,6.4395,6.272,6.433,886000.0],["2012-06-13",6.4073,6.5103,6.3235,6.3557,934100.0],["2012-06-14",6.3751,6.5554,6.3364,6.536,1374500.0],["2012-06-15",6.5425,6.6069,6.5232,6.5618,2164400.0],["2012-06-18",6.4974,6.6777,6.4974,6.5747,1613600.0],["2012-06-19",6.6004,6.7807,6.594,6.6326,2080800.0],["2012-06-20",6.6455,6.7228,6.6004,6.6713,923000.0],["2012-06-21",6.6842,6.697,6.4716,6.5038,988300.0],["2012-06-22",6.5747,6.5811,6.4395,6.5038,1428400.0],["2012-06-25",6.3879,6.4266,6.3235,6.3622,697900.0],["2012-06-26",6.3622,6.4845,6.2849,6.4459,1239100.0],["2012-06-27",6.4523,6.4717,6.3815,6.4588,1180400.0],["2012-06-28",6.4008,6.4523,6.33,6.4395,1230600.0],["2012-06-29",6.6198,6.6262,6.5103,6.5682,3235300.0],["2012-07-02",6.6133,6.6777,6.536,6.6713,1429500.0],["2012-07-03",6.6842,6.8001,6.6455,6.7292,568300.0],["2012-07-05",6.7228,6.7743,6.6713,6.7292,447600.0],["2012-07-06",6.6262,6.697,6.6004,6.6133,1102900.0],["2012-07-09",6.6262,6.7163,6.6133,6.697,1637400.0],["2012-07-10",6.4781,6.5038,6.3751,6.4717,8365700.0],["2012-07-11",6.4716,6.491,6.3686,6.4073,1856300.0],["2012-07-12",6.3235,6.3622,6.2463,6.2527,2469300.0],["2012-07-13",6.2656,6.3879,6.2591,6.3171,1592800.0],["2012-07-16",6.2913,6.3171,6.2591,6.2656,1737200.0],["2012-07-17",6.3364,6.4073,6.2785,6.4073,1798000.0],["2012-07-18",6.3751,6.433,6.3235,6.3751,1058800.0],["2012-07-19",6.3815,6.3879,6.1948,6.2205,2350200.0],["2012-07-20",6.1497,6.2205,6.0982,6.2141,3053700.0],["2012-07-23",6.0853,6.1304,6.008,6.066,1439600.0],["2012-07-24",6.0724,6.0724,5.8921,5.9501,2096200.0],["2012-07-25",6.0016,6.6198,5.8857,5.9179,1129500.0],["2012-07-26",6.0338,6.1046,5.9436,5.9951,1894500.0],["2012-07-27",6.0144,6.1626,5.9951,6.1175,1359900.0],["2012-07-30",6.1304,6.1883,6.0724,6.0853,897800.0],["2012-07-31",6.0853,6.1368,6.0273,6.0917,2778100.0],["2012-08-01",6.1497,6.2076,6.0338,6.0338,1953900.0],["2012-08-02",5.9823,6.0531,5.9565,6.0338,1094600.0],["2012-08-03",6.1304,6.272,6.0917,6.2463,1624300.0],["2012-08-06",6.2463,6.33,6.2205,6.3042,718600.0],["2012-08-07",6.3557,6.3879,6.272,6.3364,1524400.0],["2012-08-08",6.2849,6.3493,6.2785,6.3235,1026800.0],["2012-08-09",6.33,6.3751,6.2591,6.2591,1435800.0],["2012-08-10",6.2463,6.3042,6.2205,6.2334,1045900.0],["2012-08-13",6.2398,6.2978,6.1497,6.1883,726200.0],["2012-08-14",6.2205,6.2398,6.1239,6.1497,988300.0],["2012-08-15",6.1304,6.2205,6.1304,6.2076,938800.0],["2012-08-16",6.2205,6.3235,6.1432,6.2978,829800.0],["2012-08-17",6.3107,6.3493,6.2785,6.3235,1031000.0],["2012-08-20",6.3171,6.3364,6.2334,6.2913,1101800.0],["2012-08-21",6.3429,6.4137,6.3171,6.3235,1070200.0],["2012-08-22",6.2913,6.3235,6.2334,6.2913,758300.0],["2012-08-23",6.2785,6.2913,6.1948,6.2076,727000.0],["2012-08-24",6.1754,6.2463,6.1561,6.1948,523300.0],["2012-08-27",6.2398,6.2591,6.1819,6.2334,486500.0],["2012-08-28",6.2334,6.2785,6.1948,6.227,538600.0],["2012-08-29",6.2527,6.2913,6.2076,6.2849,541100.0],["2012-08-30",6.227,6.2656,6.1626,6.2141,1238600.0],["2012-08-31",6.2785,6.2785,6.1561,6.1948,1467800.0],["2012-09-04",6.2076,6.2076,6.0917,6.2012,1313100.0],["2012-09-05",6.2402,6.2791,6.1492,6.2142,941700.0],["2012-09-06",6.2661,6.422,6.2466,6.409,1204200.0],["2012-09-07",6.4479,6.5259,6.4155,6.5064,1072500.0],["2012-09-10",6.4934,6.5778,6.4934,6.5324,1211600.0],["2012-09-11",6.5259,6.6103,6.4999,6.6038,1792200.0],["2012-09-12",6.6103,6.6882,6.5778,6.6492,1282500.0],["2012-09-13",6.6492,6.8181,6.5973,6.7466,1586700.0],["2012-09-14",6.7856,6.883,6.7596,6.7726,1562200.0],["2012-09-17",6.7401,6.8246,6.6947,6.7207,791800.0],["2012-09-18",6.7142,6.7726,6.6622,6.7207,1209100.0],["2012-09-19",6.7272,6.7401,6.5324,6.5778,2829400.0],["2012-09-20",6.5518,6.5518,6.422,6.4739,1191800.0],["2012-09-21",6.5713,6.5778,6.4544,6.4869,2443500.0],["2012-09-24",6.4479,6.5129,6.422,6.4285,1064400.0],["2012-09-25",6.4544,6.5259,6.2726,6.2986,3297100.0],["2012-09-26",6.3051,6.357,6.2661,6.2726,1239600.0],["2012-09-27",6.3116,6.3505,6.2402,6.3311,1833800.0],["2012-09-28",6.2856,6.3116,6.2272,6.2531,1793900.0],["2012-10-01",6.2856,6.2921,6.1038,6.1817,1332800.0],["2012-10-02",6.2012,6.2531,6.1622,6.2531,1570100.0],["2012-10-03",6.2531,6.344,6.2272,6.3181,1353600.0],["2012-10-04",6.3635,6.4609,6.3246,6.3376,2072700.0],["2012-10-05",6.357,6.422,6.2661,6.2791,1602900.0],["2012-10-08",6.2272,6.3246,6.2207,6.2402,919400.0],["2012-10-09",6.2337,6.2921,6.1557,6.2337,1134700.0],["2012-10-10",6.1492,6.2726,6.1492,6.2272,1807400.0],["2012-10-11",6.2726,6.2726,6.1817,6.2272,1454900.0],["2012-10-12",6.1103,6.1687,5.8376,5.883,3484500.0],["2012-10-15",5.883,5.9285,5.7142,5.7726,2632500.0],["2012-10-16",5.7986,5.8116,5.5973,5.6947,2380300.0],["2012-10-17",5.6882,5.8051,5.6817,5.7467,2633400.0],["2012-10-18",5.7467,5.7661,5.6687,5.7531,2808600.0],["2012-10-19",5.7207,5.8051,5.7012,5.7596,4194100.0],["2012-10-22",5.7337,5.7921,5.6817,5.7856,2091700.0],["2012-10-23",5.7142,5.7726,5.6493,5.7596,4556600.0],["2012-10-24",5.7986,5.7986,5.6817,5.7402,1938700.0],["2012-10-25",5.7856,5.8181,5.6168,5.6817,1426700.0],["2012-10-26",5.7012,5.7012,5.4934,5.4999,2033900.0],["2012-10-31",5.5194,5.5713,5.3051,5.5064,3255400.0],["2012-11-01",5.4869,5.5194,5.4285,5.4545,3646900.0],["2012-11-02",5.4999,5.5583,5.448,5.5259,3480500.0],["2012-11-05",5.5324,5.5324,5.409,5.4545,2450000.0],["2012-11-06",5.4674,5.5324,5.448,5.5194,1653100.0],["2012-11-07",5.3635,5.435,5.3376,5.37,5764500.0],["2012-11-08",5.3506,5.409,5.3246,5.37,4152500.0],["2012-11-09",5.3311,5.5454,5.3311,5.5194,3966500.0],["2012-11-12",5.5194,5.5324,5.422,5.435,1352300.0],["2012-11-13",5.3895,5.5324,5.3635,5.4934,1907900.0],["2012-11-14",5.4804,5.5129,5.3311,5.3571,3554900.0],["2012-11-15",5.3376,5.396,5.2661,5.2986,2678400.0],["2012-11-16",5.2726,5.3311,5.2661,5.3051,3152800.0],["2012-11-19",5.383,5.5194,5.3376,5.4869,2114500.0],["2012-11-20",5.4739,5.5583,5.4155,5.5389,1954400.0],["2012-11-21",5.5389,5.5713,5.5129,5.5583,1873000.0],["2012-11-23",5.5908,5.6493,5.5648,5.5973,737900.0],["2012-11-26",5.6103,5.7012,5.5973,5.6557,1486000.0],["2012-11-27",5.6817,5.6817,5.5778,5.5908,970400.0],["2012-11-28",5.5778,5.6038,5.4804,5.5778,1376700.0],["2012-11-29",5.6298,5.7402,5.5713,5.7272,3074300.0],["2012-11-30",5.7467,5.7596,5.6298,5.6752,2375800.0],["2012-12-03",5.7142,5.7531,5.6233,5.6557,1203300.0],["2012-12-04",5.6493,5.6947,5.6168,5.6557,1783000.0],["2012-12-05",5.6687,5.6817,5.5713,5.6493,1007200.0],["2012-12-06",5.6428,5.7077,5.6428,5.6817,2140500.0],["2012-12-07",5.7272,5.7791,5.6817,5.7402,1811600.0],["2012-12-10",5.7661,5.7986,5.7272,5.7661,1421400.0],["2012-12-11",5.8246,5.8506,5.7726,5.8116,1746700.0],["2012-12-12",5.8116,5.8311,5.7726,5.8116,1658000.0],["2012-12-13",5.8051,5.8051,5.6752,5.7272,1203600.0],["2012-12-14",5.6882,5.7467,5.6557,5.7337,1097000.0],["2012-12-17",5.7531,5.7661,5.7142,5.7531,914100.0],["2012-12-18",5.7661,5.8506,5.7402,5.8506,1360600.0],["2012-12-19",5.8506,5.9025,5.7921,5.8506,1630500.0],["2012-12-20",5.87,5.9934,5.8441,5.9739,1421700.0],["2012-12-21",6.0064,6.0064,5.935,5.9609,2550600.0],["2012-12-24",5.9674,6.0324,5.9025,6.0129,546400.0],["2012-12-26",6.0259,6.0259,5.922,5.948,790500.0],["2012-12-27",5.948,5.9873,5.8038,5.8497,2163600.0],["2012-12-28",5.8235,5.889,5.7842,5.7907,1180300.0],["2012-12-31",5.7776,5.9086,5.7318,5.8955,1059800.0],["2013-01-02",5.9545,6.0855,5.9545,6.0724,3073000.0],["2013-01-03",6.0986,6.1576,6.0724,6.1052,1467400.0],["2013-01-04",6.1445,6.21,6.1183,6.2034,1698800.0],["2013-01-07",6.1576,6.2689,6.1576,6.2427,1315800.0],["2013-01-08",6.2362,6.2689,6.1772,6.1969,1433800.0],["2013-01-09",6.2296,6.2296,6.0921,6.1183,3481800.0],["2013-01-10",6.1641,6.1707,6.079,6.0921,1276300.0],["2013-01-11",6.0986,6.0986,6.0004,6.02,2358000.0],["2013-01-14",6.02,6.0724,6.02,6.02,1692400.0],["2013-01-15",6.0069,6.0528,5.9545,6.0397,1449600.0],["2013-01-16",6.0135,6.0397,5.9348,5.9545,1695200.0],["2013-01-17",5.9873,6.0593,5.9742,6.0069,1633200.0],["2013-01-18",5.9938,6.0397,5.9873,6.0331,1306300.0],["2013-01-22",6.0331,6.079,6.0266,6.0659,1528900.0],["2013-01-23",6.0593,6.0855,6.02,6.0593,1203900.0],["2013-01-24",6.079,6.1379,6.0659,6.0855,1317100.0],["2013-01-25",6.1183,6.2755,6.0855,6.1707,6671800.0],["2013-01-28",6.1576,6.21,6.1314,6.151,2524400.0],["2013-01-29",6.1576,6.1707,6.0397,6.0593,3579900.0],["2013-01-30",6.0659,6.0659,5.9742,5.9938,2811100.0],["2013-01-31",5.9873,6.0135,5.9283,5.9742,2297600.0],["2013-02-01",6.02,6.02,5.948,5.9676,2208100.0],["2013-02-04",5.9348,5.9807,5.9021,5.9283,1307100.0],["2013-02-05",5.9414,5.9807,5.889,5.9217,2365000.0],["2013-02-06",5.8693,5.9545,5.8497,5.9414,1620900.0],["2013-02-07",5.9676,5.9742,5.8759,5.9086,2275000.0],["2013-02-08",5.9217,5.9742,5.8824,5.948,3056600.0],["2013-02-11",5.9611,6.02,5.9349,5.9873,1607000.0],["2013-02-12",5.9938,6.0659,5.9873,6.0462,1006800.0],["2013-02-13",6.0659,6.0659,5.9807,6.0331,742000.0],["2013-02-14",6.0069,6.0593,5.9742,6.0004,1134300.0],["2013-02-15",6.0069,6.0266,5.948,6.0135,1208000.0],["2013-02-19",6.0397,6.0593,5.9873,6.02,1204800.0],["2013-02-20",6.0069,6.02,5.889,5.889,1793000.0],["2013-02-21",5.8824,5.8824,5.6728,5.7318,2283700.0],["2013-02-22",5.7711,5.8628,5.7318,5.8562,1038800.0],["2013-02-25",5.889,5.9021,5.7056,5.7056,962000.0],["2013-02-26",5.7121,5.758,5.6532,5.7318,1132600.0],["2013-02-27",5.7121,5.8693,5.7056,5.7907,1117400.0],["2013-02-28",5.7907,5.9807,5.7776,5.8562,4450000.0],["2013-03-01",5.7973,6.0069,5.568,5.9807,4254200.0],["2013-03-04",5.9938,6.0921,5.948,5.9938,2029400.0],["2013-03-05",6.02,6.0462,5.889,5.948,1437000.0],["2013-03-06",5.9742,5.9873,5.889,5.9611,1509300.0],["2013-03-07",5.9676,6.0659,5.9611,6.0528,1666900.0],["2013-03-08",6.0986,6.0986,5.9873,6.02,2081900.0],["2013-03-11",6.0069,6.0593,5.9611,6.0069,1733700.0],["2013-03-12",5.9807,6.0528,5.9611,5.9676,2228800.0],["2013-03-13",5.9873,6.02,5.9545,6.0069,2604900.0],["2013-03-14",6.02,6.0855,6.0004,6.0266,1690900.0],["2013-03-15",6.0397,6.1052,5.9938,6.0986,2531800.0],["2013-03-18",6.0397,6.1641,6.0331,6.1248,2548600.0],["2013-03-19",6.1248,6.151,5.9807,6.0724,1478200.0],["2013-03-20",6.0855,6.1052,5.9873,6.079,1724900.0],["2013-03-21",6.0266,6.079,5.9611,5.9676,1405600.0],["2013-03-22",5.9807,6.0004,5.8955,5.9152,573300.0],["2013-03-25",5.9217,5.9873,5.8824,5.948,1227600.0],["2013-03-26",5.9711,6.024,5.9579,6.024,1494000.0],["2013-03-27",6.0108,6.0637,5.9843,6.0438,970400.0],["2013-03-28",6.0637,6.1761,6.0438,6.1562,2259300.0],["2013-04-01",6.1496,6.1761,6.0174,6.1562,2171700.0],["2013-04-02",6.1695,6.3083,6.143,6.2422,2114600.0],["2013-04-03",6.2356,6.4472,6.2224,6.3282,4297700.0],["2013-04-04",6.3216,6.5398,6.3149,6.5067,4394700.0],["2013-04-05",6.4274,6.5067,6.3678,6.4406,2159600.0],["2013-04-08",6.4406,6.5927,6.3877,6.5927,2016300.0],["2013-04-09",6.5861,6.6125,6.5067,6.5662,1277900.0],["2013-04-10",6.5596,6.6919,6.5596,6.6852,1651300.0],["2013-04-11",6.6588,6.7977,6.6456,6.6588,2648500.0],["2013-04-12",6.6522,6.8307,6.639,6.8175,2284000.0],["2013-04-15",6.5728,6.6588,6.434,6.434,4326700.0],["2013-04-16",6.4736,6.5464,6.4141,6.5199,2093700.0],["2013-04-17",6.4803,6.4869,6.3149,6.3414,1752300.0],["2013-04-18",6.3678,6.4075,6.2224,6.2554,1754300.0],["2013-04-19",6.262,6.3216,6.2158,6.3083,1315800.0],["2013-04-22",6.348,6.348,6.1959,6.2885,1532200.0],["2013-04-23",6.6125,6.6191,6.4274,6.4869,1824400.0],["2013-04-24",6.5067,6.5596,6.4472,6.5398,1969500.0],["2013-04-25",6.553,6.5927,6.4736,6.4803,1463000.0],["2013-04-26",6.4803,6.4935,6.3811,6.4207,2138800.0],["2013-04-29",6.4406,6.5199,6.4141,6.5133,1188400.0],["2013-04-30",6.5199,6.6125,6.467,6.5993,1748400.0],["2013-05-01",6.5794,6.6125,6.4538,6.4803,2192000.0],["2013-05-02",6.5001,6.6257,6.4538,6.5199,1097100.0],["2013-05-03",6.5927,6.6985,6.5794,6.6125,2293400.0],["2013-05-06",6.6125,6.6588,6.5662,6.5794,797300.0],["2013-05-07",6.6059,6.6588,6.5662,6.6588,1292300.0],["2013-05-08",6.6456,6.6919,6.5728,6.6323,1184100.0],["2013-05-09",6.6456,6.6456,6.5265,6.5332,924600.0],["2013-05-10",6.6588,6.7249,6.5662,6.5728,1991900.0],["2013-05-13",6.5861,6.6059,6.5332,6.5662,691400.0],["2013-05-14",6.5927,6.6588,6.553,6.6125,1633900.0],["2013-05-15",6.6059,6.7183,6.5596,6.6919,1475300.0],["2013-05-16",6.672,6.7448,6.639,6.7117,1466000.0],["2013-05-17",6.7249,6.7448,6.5794,6.5861,2374300.0],["2013-05-20",6.5662,6.6257,6.5265,6.553,1658700.0],["2013-05-21",6.5662,6.5794,6.5133,6.5464,964900.0],["2013-05-22",6.5596,6.6985,6.3216,6.3678,1436500.0],["2013-05-23",6.3017,6.3678,6.2224,6.2488,1117700.0],["2013-05-24",6.2356,6.3083,6.1959,6.2885,1036300.0],["2013-05-28",6.3811,6.4869,6.3216,6.4207,2486600.0],["2013-05-29",6.3612,6.3678,6.2158,6.2819,1087300.0],["2013-05-30",6.2819,6.3282,6.1761,6.1893,1093800.0],["2013-05-31",6.1562,6.3083,6.1232,6.2885,2495600.0],["2013-06-03",6.4009,6.4869,6.262,6.3414,2970200.0],["2013-06-04",6.3414,6.4009,6.1562,6.1629,1590200.0],["2013-06-05",6.1364,6.1959,6.0174,6.0637,1796400.0],["2013-06-06",6.0504,6.2224,6.0108,6.2224,1787500.0],["2013-06-07",6.262,6.2687,6.0703,6.1959,962600.0],["2013-06-10",6.2091,6.2224,6.0835,6.1033,1044900.0],["2013-06-11",6.0306,6.1298,5.9182,6.0769,1194100.0],["2013-06-12",6.1232,6.1232,5.9909,6.0108,1334900.0],["2013-06-13",5.9909,6.2224,5.9909,6.1893,1179500.0],["2013-06-14",6.1761,6.434,6.1761,6.3216,1943600.0],["2013-06-17",6.3745,6.4604,6.2819,6.3149,1413300.0],["2013-06-18",6.3216,6.4274,6.2819,6.3414,1090900.0],["2013-06-19",6.3546,6.3943,6.1298,6.143,1789000.0],["2013-06-20",6.0504,6.0637,5.7926,5.8256,1516400.0],["2013-06-21",5.8455,5.9843,5.8388,5.9182,2601100.0],["2013-06-24",5.8322,6.0042,5.733,5.8388,2508000.0],["2013-06-25",5.905,6.0042,5.8785,5.9909,2285800.0],["2013-06-26",6.0543,6.1478,6.0143,6.0477,2028900.0],["2013-06-27",6.081,6.2813,6.081,6.2145,2461900.0],["2013-06-28",6.1945,6.3013,6.1611,6.2212,2333300.0],["2013-07-01",6.2479,6.2947,6.1745,6.1878,1988900.0],["2013-07-02",6.1945,6.308,6.1611,6.2012,1453700.0],["2013-07-03",6.1878,6.2546,6.1278,6.2212,931900.0],["2013-07-05",6.3147,6.3347,6.1344,6.328,1092500.0],["2013-07-08",6.3347,6.4749,6.328,6.3881,1013200.0],["2013-07-09",6.4148,6.5283,6.4148,6.4882,1004000.0],["2013-07-10",6.4615,6.5483,6.4215,6.4816,1470700.0],["2013-07-11",6.5683,6.6618,6.535,6.6084,1198000.0],["2013-07-12",6.595,6.6351,6.4682,6.4949,1456000.0],["2013-07-15",6.5149,6.5483,6.4749,6.5016,1467600.0],["2013-07-16",6.5283,6.5817,6.5083,6.5483,983700.0],["2013-07-17",6.575,6.595,6.4749,6.535,917500.0],["2013-07-18",6.5683,6.6418,6.535,6.6017,1002400.0],["2013-07-19",6.5884,6.6685,6.5617,6.6685,1763000.0],["2013-07-22",6.6618,6.7085,6.595,6.7085,926700.0],["2013-07-23",6.7152,6.7953,6.6751,6.7619,1095900.0],["2013-07-24",6.7819,6.7819,6.5617,6.6084,2398300.0],["2013-07-25",6.6885,6.7219,6.535,6.6751,2341100.0],["2013-07-26",6.6084,6.7819,6.6017,6.7552,1173500.0],["2013-07-29",6.7419,6.7619,6.5884,6.6017,1203800.0],["2013-07-30",6.6484,6.6952,6.5683,6.6217,626300.0],["2013-07-31",6.6418,6.6685,6.4749,6.4749,1450800.0],["2013-08-01",6.5216,6.5617,6.4482,6.4816,1576300.0],["2013-08-02",6.4682,6.6551,6.4682,6.5483,1649100.0],["2013-08-05",6.5216,6.6017,6.4682,6.5483,3505100.0],["2013-08-06",6.5083,6.5817,6.4682,6.555,1077600.0],["2013-08-07",6.5483,6.6017,6.4882,6.5149,1964200.0],["2013-08-08",6.5483,6.6151,6.4949,6.6151,1876800.0],["2013-08-09",6.555,6.9221,6.5416,6.7619,3613700.0],["2013-08-12",6.7419,6.822,6.7085,6.7819,2080200.0],["2013-08-13",6.7753,6.8086,6.6484,6.7352,1929900.0],["2013-08-14",6.7486,6.7619,6.7018,6.7285,1353500.0],["2013-08-15",6.6284,6.6551,6.5149,6.6351,2981900.0],["2013-08-16",6.5884,6.6818,6.5483,6.6351,4342300.0],["2013-08-19",6.6084,6.6551,6.5416,6.555,2287800.0],["2013-08-20",6.5617,6.6618,6.5416,6.6484,3114900.0],["2013-08-21",6.6084,6.7619,6.4882,6.6418,2824900.0],["2013-08-22",6.6551,6.802,6.6151,6.7753,1940700.0],["2013-08-23",6.7819,6.9622,6.7753,6.9088,1878400.0],["2013-08-26",6.9021,6.9755,6.8487,6.8754,1290500.0],["2013-08-27",6.7886,6.8954,6.6952,6.7285,1774900.0],["2013-08-28",6.7018,6.7419,6.555,6.575,2133100.0],["2013-08-29",6.5483,6.595,6.5216,6.5884,1389500.0],["2013-08-30",6.575,6.6017,6.4482,6.4682,1456700.0],["2013-09-03",6.5416,6.5416,6.3547,6.4148,1394800.0],["2013-09-04",6.4282,6.4949,6.3681,6.4682,1733400.0],["2013-09-05",6.4749,6.4816,6.3748,6.3881,818300.0],["2013-09-06",6.4682,6.5083,6.3948,6.4348,1677700.0],["2013-09-09",6.4348,6.6217,6.3948,6.6151,2778600.0],["2013-09-10",6.6284,6.7285,6.5817,6.6685,2102600.0],["2013-09-11",6.822,7.0623,6.7552,6.8487,3627700.0],["2013-09-12",6.862,6.9421,6.8287,6.8353,1437700.0],["2013-09-13",6.8353,6.9488,6.802,6.9088,1330000.0],["2013-09-16",7.0156,7.1023,6.8954,6.9488,2013900.0],["2013-09-17",6.9488,7.0156,6.9355,7.0022,1542600.0],["2013-09-18",7.0156,7.3894,6.9488,7.2692,2600200.0],["2013-09-19",7.2759,7.3293,7.1624,7.2425,2213900.0],["2013-09-20",7.3026,7.3026,7.1224,7.1357,2468700.0],["2013-09-23",7.1424,7.2492,7.0823,7.1357,1221100.0],["2013-09-24",7.1357,7.1824,7.0423,7.0823,1275100.0],["2013-09-25",7.0957,7.1557,7.0356,7.129,1083000.0],["2013-09-26",7.1257,7.1862,7.0382,7.0853,1688700.0],["2013-09-27",7.0382,7.1257,6.9844,7.1055,2654100.0],["2013-09-30",7.0449,7.1795,7.018,7.1795,2806000.0],["2013-10-01",7.1997,7.4016,7.1391,7.3612,3722300.0],["2013-10-02",7.3006,7.3814,7.2939,7.3275,2854400.0],["2013-10-03",7.2872,7.3343,7.1997,7.2603,6189800.0],["2013-10-04",7.2603,7.3477,7.2132,7.3141,2416500.0],["2013-10-07",7.2401,7.3948,7.2266,7.3275,3522200.0],["2013-10-08",7.3074,7.3679,7.1459,7.1593,2221500.0],["2013-10-09",7.166,7.2401,7.0651,7.1055,2962200.0],["2013-10-10",7.2401,7.3612,7.1795,7.3545,2698800.0],["2013-10-11",7.341,7.59,7.2132,7.5496,2734800.0],["2013-10-14",7.3814,7.5227,7.3343,7.5227,2683100.0],["2013-10-15",7.489,7.5563,7.4621,7.4823,1674000.0],["2013-10-16",7.5159,7.6169,7.5159,7.5496,2511200.0],["2013-10-17",7.5361,7.7111,7.5361,7.6774,1779500.0],["2013-10-18",7.7111,7.8591,7.7043,7.8389,2434100.0],["2013-10-21",7.8591,7.8658,7.7582,7.812,1288600.0],["2013-10-22",7.8255,7.9129,7.7313,7.7514,2363100.0],["2013-10-23",7.7245,7.7716,7.5967,7.6169,2522500.0],["2013-10-24",7.6707,7.8322,7.6505,7.8322,920100.0],["2013-10-25",7.8658,7.9399,7.7985,7.9264,904900.0],["2013-10-28",7.9062,7.9062,7.738,7.8322,1963900.0],["2013-10-29",7.8322,7.8322,7.7313,7.7716,1329600.0],["2013-10-30",7.8053,7.8053,7.7043,7.7043,1995900.0],["2013-10-31",7.6842,7.7649,7.6169,7.664,1636900.0],["2013-11-01",7.6572,7.738,7.5765,7.6842,1740400.0],["2013-11-04",7.7245,7.8322,7.6774,7.8255,1869800.0],["2013-11-05",7.8053,7.8255,7.6707,7.7178,2974200.0],["2013-11-06",7.7582,7.7985,7.6976,7.7245,1858300.0],["2013-11-07",7.738,7.7447,7.563,7.6438,2121100.0],["2013-11-08",7.4958,7.6505,7.2939,7.5765,2502500.0],["2013-11-11",7.5429,7.6774,7.4688,7.6505,1475700.0],["2013-11-12",7.6169,7.7514,7.6034,7.738,1772200.0],["2013-11-13",7.7043,7.7784,7.6505,7.7447,1283600.0],["2013-11-14",7.7514,7.8658,7.7514,7.8187,771400.0],["2013-11-15",7.7985,7.9331,7.7851,7.9129,2072600.0],["2013-11-18",7.9197,7.9399,7.7918,7.8053,1960200.0],["2013-11-19",7.7851,7.8187,7.5832,7.6169,1959400.0],["2013-11-20",7.664,7.7649,7.563,7.59,1256800.0],["2013-11-21",7.6303,7.7649,7.5765,7.7178,1148000.0],["2013-11-22",7.7447,7.7447,7.5496,7.7043,1121200.0],["2013-11-25",7.7111,7.7111,7.5496,7.59,1440200.0],["2013-11-26",7.6236,7.7111,7.5765,7.6438,1295700.0],["2013-11-27",7.6572,7.7111,7.6169,7.6774,1136100.0],["2013-11-29",7.7245,7.7716,7.6707,7.6909,787300.0],["2013-12-02",7.6707,7.7178,7.5025,7.5496,1029900.0],["2013-12-03",7.5159,7.5765,7.3881,7.4285,1641900.0],["2013-12-04",7.415,7.563,7.3074,7.5294,1320400.0],["2013-12-05",7.5092,7.5496,7.4554,7.4554,1384100.0],["2013-12-06",7.5496,7.6438,7.5361,7.563,837900.0],["2013-12-09",7.5765,7.6236,7.4823,7.6169,877100.0],["2013-12-10",7.6101,7.6572,7.5496,7.6034,1203200.0],["2013-12-11",7.5967,7.6169,7.3074,7.3275,1185400.0],["2013-12-12",7.3141,7.4688,7.2535,7.4217,1316400.0],["2013-12-13",7.4554,7.5496,7.4016,7.4352,1224900.0],["2013-12-16",7.4756,7.5496,7.4487,7.5294,754900.0],["2013-12-17",7.5294,7.6371,7.4688,7.5765,1098100.0],["2013-12-18",7.5765,7.7313,7.5025,7.6774,2390600.0],["2013-12-19",7.812,7.812,7.5967,7.6707,2194800.0],["2013-12-20",7.7245,7.8322,7.6505,7.8053,3276500.0],["2013-12-23",7.8389,7.9129,7.7851,7.8524,1339900.0],["2013-12-24",7.8793,7.9399,7.7985,7.8255,738100.0],["2013-12-26",7.8591,7.96,7.8255,7.8658,994700.0],["2013-12-27",7.8624,7.8828,7.7811,7.8828,628400.0],["2013-12-30",7.8624,7.9234,7.8218,7.8963,871200.0],["2013-12-31",7.8896,7.9777,7.7947,7.8286,1554800.0],["2014-01-02",7.8218,7.8489,7.7133,7.8014,1112200.0],["2014-01-03",7.7879,7.8624,7.7676,7.8082,1448500.0],["2014-01-06",7.9302,7.9302,7.7608,7.7947,1391100.0],["2014-01-07",7.8014,7.937,7.7337,7.7811,1351000.0],["2014-01-08",7.7676,7.8286,7.6794,7.7879,1049300.0],["2014-01-09",7.8218,7.8286,7.6049,7.7337,1752300.0],["2014-01-10",7.7676,7.8963,7.754,7.8624,2510800.0],["2014-01-13",7.8557,7.8896,7.754,7.7879,1318600.0],["2014-01-14",7.8014,7.9438,7.7947,7.8963,1478600.0],["2014-01-15",7.8828,8.0116,7.8828,7.9641,1725500.0],["2014-01-16",7.9506,8.0319,7.937,8.0183,2078500.0],["2014-01-17",7.9912,8.059,7.9709,8.0116,3616600.0],["2014-01-21",8.0387,8.0861,8.0387,8.0455,1930800.0],["2014-01-22",8.0658,8.1539,8.0387,8.1471,2911000.0],["2014-01-23",8.0929,8.2759,7.9573,8.242,4568000.0],["2014-01-24",8.181,8.181,7.9506,8.0658,1580100.0],["2014-01-27",8.0929,8.0929,7.8489,7.8896,1753500.0],["2014-01-28",7.9099,8.0116,7.8692,7.9167,1589800.0],["2014-01-29",7.8624,7.8896,7.754,7.8014,1576800.0],["2014-01-30",7.876,7.937,7.8218,7.8286,1479000.0],["2014-01-31",7.6998,7.9302,7.6659,7.8489,1710000.0],["2014-02-03",7.8489,7.8828,7.5913,7.632,1742000.0],["2014-02-04",7.6455,7.7404,7.5778,7.6591,1776200.0],["2014-02-05",7.6388,7.6388,7.4964,7.6049,1525700.0],["2014-02-06",7.6117,7.8353,7.5913,7.7743,1715100.0],["2014-02-07",7.7811,7.8692,7.6794,7.7743,1484300.0],["2014-02-10",7.7811,7.8692,7.6862,7.8489,1190800.0],["2014-02-11",7.8218,8.0319,7.7811,7.9641,1156500.0],["2014-02-12",7.9438,7.9777,7.8014,7.9438,1561000.0],["2014-02-13",7.8692,8.0658,7.8353,8.0116,1851100.0],["2014-02-14",8.0183,8.0997,7.9573,8.0319,1059100.0],["2014-02-18",8.0319,8.1539,7.9709,8.1336,1087500.0],["2014-02-19",8.1065,8.2691,8.0861,8.1878,1208900.0],["2014-02-20",8.1878,8.3437,8.1742,8.3437,1831100.0],["2014-02-21",8.364,8.5064,8.2895,8.4115,3046200.0],["2014-02-24",8.425,8.547,8.3911,8.4318,2022000.0],["2014-02-25",8.4589,8.6012,8.3708,8.5267,2329100.0],["2014-02-26",8.3572,8.5402,8.3166,8.4725,1651000.0],["2014-02-27",8.4725,8.486,8.3369,8.3708,1497100.0],["2014-02-28",8.3708,8.5945,8.3301,8.5538,2879700.0],["2014-03-03",8.4996,8.4996,8.2827,8.425,1416600.0],["2014-03-04",8.5131,8.6148,8.4792,8.5809,2004200.0],["2014-03-05",8.5877,8.6487,8.3843,8.4182,3543900.0],["2014-03-06",8.4386,8.4725,8.3505,8.3979,2011000.0],["2014-03-07",8.3911,8.4115,8.2759,8.3708,1619400.0],["2014-03-10",8.3776,8.4047,8.2895,8.3369,1500000.0],["2014-03-11",8.3369,8.4386,8.303,8.3979,3284500.0],["2014-03-12",8.2217,8.4725,8.2149,8.4589,4040900.0],["2014-03-13",8.4792,8.5335,8.2895,8.3233,4590400.0],["2014-03-14",8.3098,8.4725,8.3098,8.4386,2032500.0],["2014-03-17",8.4657,8.6216,8.4386,8.5064,1925900.0],["2014-03-18",8.5064,8.5538,8.425,8.4996,1177400.0],["2014-03-19",8.4725,8.4996,8.1132,8.1471,1825100.0],["2014-03-20",8.1268,8.1675,8.0387,8.0929,2428400.0],["2014-03-21",8.1268,8.2962,8.1268,8.2691,2606100.0],["2014-03-24",8.2623,8.2691,8.1403,8.2149,1396300.0],["2014-03-25",8.2556,8.364,8.1946,8.2623,1002900.0],["2014-03-26",8.3233,8.3437,8.0183,8.0251,1529100.0],["2014-03-27",8.0272,8.0682,7.9656,8.0135,1252400.0],["2014-03-28",8.0135,8.1161,7.9656,7.9793,857500.0],["2014-03-31",8.0135,8.0682,7.9314,8.034,1925700.0],["2014-04-01",8.0545,8.3007,8.0135,8.287,2002700.0],["2014-04-02",8.3007,8.328,8.1981,8.2938,958700.0],["2014-04-03",8.3212,8.3349,8.2118,8.2596,1009200.0],["2014-04-04",8.328,8.328,8.1092,8.1434,1224900.0],["2014-04-07",8.1366,8.2323,8.1092,8.1297,988100.0],["2014-04-08",8.1366,8.2528,8.1161,8.2049,799600.0],["2014-04-09",8.2733,8.2802,8.1366,8.2186,917600.0],["2014-04-10",8.2118,8.2391,7.9383,8.0067,1768100.0],["2014-04-11",7.9383,7.9861,7.8357,7.8699,1842200.0],["2014-04-14",7.9451,8.075,7.8494,7.9656,1426900.0],["2014-04-15",7.9656,8.0887,7.9041,8.0819,876000.0],["2014-04-16",8.1229,8.2665,8.0682,8.246,985500.0],["2014-04-17",8.1981,8.2596,8.1161,8.2391,1296200.0],["2014-04-21",8.246,8.3007,8.1913,8.3007,771000.0],["2014-04-22",8.3007,8.4306,8.246,8.3417,1398700.0],["2014-04-23",8.328,8.3827,8.246,8.287,1260500.0],["2014-04-24",8.3759,8.3964,8.3143,8.369,885100.0],["2014-04-25",8.3554,8.369,8.1297,8.1502,1330500.0],["2014-04-28",8.1981,8.2323,8.034,8.2255,802600.0],["2014-04-29",8.2665,8.2802,8.1571,8.1571,589500.0],["2014-04-30",8.1502,8.4306,8.0682,8.3896,2111500.0],["2014-05-01",8.3759,8.4853,8.2118,8.4853,1861600.0],["2014-05-02",8.4784,8.5536,8.4101,8.4784,1008800.0],["2014-05-05",8.4306,8.4921,8.3417,8.4374,835300.0],["2014-05-06",8.4237,8.4511,8.2665,8.2802,1169400.0],["2014-05-07",8.3212,8.4101,8.2255,8.4032,1608400.0],["2014-05-08",8.4032,8.5878,8.3896,8.5468,1162600.0],["2014-05-09",8.4921,8.5605,8.4032,8.4306,1678200.0],["2014-05-12",8.4237,8.622,8.3896,8.4306,2697100.0],["2014-05-13",8.4237,8.4716,8.2186,8.2323,1974000.0],["2014-05-14",8.2528,8.2528,8.1366,8.1502,1461300.0],["2014-05-15",8.1161,8.1366,7.9383,8.0819,2139000.0],["2014-05-16",8.0614,8.1913,8.0272,8.1913,1224500.0],["2014-05-19",8.1844,8.246,8.1297,8.246,781900.0],["2014-05-20",8.2118,8.2118,8.1161,8.2049,2154500.0],["2014-05-21",8.2255,8.246,8.0272,8.1161,1401100.0],["2014-05-22",8.0955,8.2323,7.9998,8.2118,1861800.0],["2014-05-23",8.2118,8.369,8.1844,8.3554,1369100.0],["2014-05-27",8.3896,8.4784,8.3485,8.4784,1327200.0],["2014-05-28",8.4374,8.4443,8.3075,8.3554,2166300.0],["2014-05-29",8.3896,8.4032,8.3007,8.3896,1625800.0],["2014-05-30",8.4032,8.5331,8.3827,8.4921,1897900.0],["2014-06-02",8.499,8.499,8.328,8.4784,1813700.0],["2014-06-03",8.4374,8.5331,8.3827,8.5331,1296500.0],["2014-06-04",8.5126,8.5605,8.4443,8.5263,784400.0],["2014-06-05",8.54,8.7793,8.4443,8.7725,1181200.0],["2014-06-06",8.8203,8.8203,8.7041,8.7451,1414300.0],["2014-06-09",8.7383,8.793,8.6425,8.6767,1035100.0],["2014-06-10",8.6767,8.6836,8.5263,8.6152,880800.0],["2014-06-11",8.5878,8.6289,8.5195,8.5468,971100.0],["2014-06-12",8.54,8.581,8.4101,8.4921,1170500.0],["2014-06-13",8.5195,8.5195,8.4032,8.499,989600.0],["2014-06-16",8.4784,8.5058,8.3554,8.4101,1073900.0],["2014-06-17",8.4101,8.5605,8.3759,8.5468,1399700.0],["2014-06-18",8.54,8.6631,8.4648,8.6494,1436300.0],["2014-06-19",8.6699,8.7451,8.5947,8.7451,1233100.0],["2014-06-20",8.7314,8.8135,8.6083,8.8135,2147900.0],["2014-06-23",8.7998,8.8272,8.7041,8.7793,1336800.0],["2014-06-24",8.7519,8.8203,8.6562,8.6699,1067900.0],["2014-06-25",8.6494,8.7246,8.6289,8.7178,854300.0],["2014-06-26",8.7267,8.775,8.6371,8.7612,969300.0],["2014-06-27",8.7129,8.9749,8.7129,8.9611,2015900.0],["2014-06-30",8.9473,8.9473,8.8025,8.837,1280300.0],["2014-07-01",8.8301,8.9542,8.8163,8.8784,1454400.0],["2014-07-02",8.8508,8.9404,8.8094,8.9335,1353800.0],["2014-07-03",8.9404,8.9473,8.8094,8.9128,697800.0],["2014-07-07",8.8853,8.8921,8.775,8.8025,1176700.0],["2014-07-08",8.7956,8.8646,8.7819,8.837,1057200.0],["2014-07-09",8.8784,8.9335,8.7819,8.8921,1096100.0],["2014-07-10",8.8025,8.9473,8.775,8.899,911100.0],["2014-07-11",8.8921,8.899,8.7681,8.8232,973600.0],["2014-07-14",8.8715,8.9473,8.8094,8.8715,797700.0],["2014-07-15",8.899,8.9473,8.8025,8.9059,1238300.0],["2014-07-16",8.9404,9.0024,8.9059,8.9818,1392300.0],["2014-07-17",8.9404,8.9818,8.8646,8.8853,801300.0],["2014-07-18",8.8784,9.0093,8.8715,8.968,1291200.0],["2014-07-21",8.9335,8.9335,8.8232,8.8439,1353700.0],["2014-07-22",8.8853,8.9266,8.8508,8.9128,794600.0],["2014-07-23",8.8094,8.9335,8.8094,8.9197,1521600.0],["2014-07-24",8.9473,8.9749,8.8232,8.8646,909500.0],["2014-07-25",8.8163,8.8232,8.7267,8.7612,1370700.0],["2014-07-28",8.7819,8.8439,8.7405,8.775,911900.0],["2014-07-29",8.775,8.8094,8.6785,8.706,1261300.0],["2014-07-30",8.7405,8.7887,8.6647,8.7681,1379900.0],["2014-07-31",8.6785,8.6853,8.3752,8.451,2559600.0],["2014-08-01",8.4372,8.5337,8.4165,8.4717,1569900.0],["2014-08-04",8.4992,8.7267,8.451,8.706,1379800.0],["2014-08-05",8.6647,8.7405,8.513,8.5268,1501500.0],["2014-08-06",8.4786,8.6164,8.4579,8.582,1100600.0],["2014-08-07",8.6371,8.6785,8.5199,8.582,1007300.0],["2014-08-08",8.6371,8.7405,8.5199,8.5682,1305100.0],["2014-08-11",8.6233,8.7681,8.6233,8.7267,1498400.0],["2014-08-12",8.7129,8.7474,8.644,8.6716,1036900.0],["2014-08-13",8.7267,8.8232,8.7198,8.8094,977200.0],["2014-08-14",8.8439,8.9128,8.8094,8.837,1372600.0],["2014-08-15",8.9128,8.9611,8.7405,8.7956,1693400.0],["2014-08-18",8.8853,9.0162,8.8784,9.0162,1084500.0],["2014-08-19",9.0369,9.1748,9.0093,9.092,1754900.0],["2014-08-20",9.0852,9.2092,9.0093,9.1817,1515400.0],["2014-08-21",9.1817,9.2368,9.1541,9.2092,1866000.0],["2014-08-22",9.1679,9.1817,9.0645,9.1196,1063500.0],["2014-08-25",9.1817,9.1817,8.968,9.0645,1600100.0],["2014-08-26",9.0645,9.1679,9.0438,9.1334,1101700.0],["2014-08-27",9.1334,9.1679,9.0989,9.1334,668900.0],["2014-08-28",9.0989,9.1472,9.0714,9.0852,926800.0],["2014-08-29",9.092,9.2023,9.0645,9.1817,1503700.0],["2014-09-02",9.2092,9.2644,9.2023,9.2299,1383500.0],["2014-09-03",9.2506,9.3609,9.223,9.2919,1505700.0],["2014-09-04",9.2851,9.3195,9.2092,9.2575,1040500.0],["2014-09-05",9.2437,9.3816,9.2437,9.3609,1065900.0],["2014-09-08",9.3678,9.416,9.3126,9.354,861500.0],["2014-09-09",9.3333,9.3402,9.2575,9.2919,2070800.0],["2014-09-10",9.2575,9.2782,9.1679,9.1886,1218000.0],["2014-09-11",9.1541,9.2437,9.1334,9.1954,1215500.0],["2014-09-12",9.1748,9.1886,8.8715,8.9335,1579500.0],["2014-09-15",8.9542,9.0093,8.9266,8.9542,1300500.0],["2014-09-16",8.9266,9.1196,8.9266,9.092,1299100.0],["2014-09-17",9.1196,9.2092,9.0783,9.1127,1390300.0],["2014-09-18",9.1334,9.2299,9.1265,9.2161,1187400.0],["2014-09-19",9.2506,9.2782,9.0714,9.1403,3081200.0],["2014-09-22",9.1196,9.1679,9.0438,9.0438,1224300.0],["2014-09-23",9.0231,9.0438,8.7887,8.7956,1887900.0],["2014-09-24",8.7956,8.9749,8.7956,8.8921,1922800.0],["2014-09-25",8.8784,8.8853,8.7956,8.837,1464500.0],["2014-09-26",8.853,9.0684,8.8182,9.0406,1475700.0],["2014-09-29",8.9433,8.9711,8.8599,8.9294,1899800.0],["2014-09-30",8.9433,9.0267,8.8113,8.8113,1450500.0],["2014-10-01",8.7765,8.846,8.6445,8.7001,1259600.0],["2014-10-02",8.7071,8.7835,8.5681,8.7071,982800.0],["2014-10-03",8.7974,8.853,8.7001,8.8252,953300.0],["2014-10-06",8.846,8.9294,8.8113,8.8252,944100.0],["2014-10-07",8.7835,8.8599,8.721,8.721,1325600.0],["2014-10-08",8.7626,9.0615,8.7488,9.0545,3553500.0],["2014-10-09",9.0406,9.1031,8.8877,8.9225,2503600.0],["2014-10-10",8.9016,9.0754,8.8738,8.9086,1964700.0],["2014-10-13",8.9155,9.0198,8.7835,8.7904,2095500.0],["2014-10-14",8.8808,9.0962,8.7904,8.8599,3034100.0],["2014-10-15",8.7626,8.9642,8.6862,8.8947,2603100.0],["2014-10-16",8.7418,9.1031,8.7418,9.0684,1539600.0],["2014-10-17",9.1726,9.2004,9.0128,9.1379,1691000.0],["2014-10-20",9.1101,9.2908,9.1101,9.2908,1445700.0],["2014-10-21",9.3672,9.4436,9.3116,9.4228,1417200.0],["2014-10-22",9.4645,9.5548,9.395,9.4089,1486700.0],["2014-10-23",9.5201,9.6313,9.4228,9.527,1921700.0],["2014-10-24",9.5409,9.5687,9.4506,9.5131,1586100.0],["2014-10-27",9.4923,9.5687,9.4784,9.5687,1364400.0],["2014-10-28",9.5896,9.7286,9.5201,9.7077,1726500.0],["2014-10-29",9.6869,9.7425,9.5479,9.6799,1347200.0],["2014-10-30",9.6243,9.8536,9.6174,9.8536,1727500.0],["2014-10-31",9.9996,10.0274,9.8536,9.9718,1792100.0],["2014-11-03",9.9579,10.076,9.9579,9.9996,944300.0],["2014-11-04",10.1177,10.1733,9.8606,9.9301,2118700.0],["2014-11-05",10.0065,10.0274,9.8189,9.9231,2069700.0],["2014-11-06",9.9301,9.9857,9.7772,9.8606,1858300.0],["2014-11-07",9.8745,9.8745,9.7633,9.798,1930400.0],["2014-11-10",9.805,9.9092,9.7841,9.9023,1092400.0],["2014-11-11",9.9162,9.9162,9.8397,9.8884,1262500.0],["2014-11-12",9.8675,9.8953,9.7772,9.8328,1026800.0],["2014-11-13",9.8328,9.9926,9.8189,9.937,1224600.0],["2014-11-14",9.9648,9.9718,9.8397,9.8814,1004000.0],["2014-11-17",9.8953,9.937,9.8328,9.8467,1172800.0],["2014-11-18",9.8745,10.0204,9.8606,9.9996,1432800.0],["2014-11-19",9.9648,9.9718,9.8606,9.8884,1699800.0],["2014-11-20",9.8745,10.0899,9.805,10.0691,1590900.0],["2014-11-21",10.1663,10.1733,10.0274,10.0968,1727000.0],["2014-11-24",10.0829,10.1246,10.0482,10.1038,1273500.0],["2014-11-25",10.0899,10.1524,10.0482,10.0968,1515000.0],["2014-11-26",10.1316,10.2775,10.0968,10.2636,1092000.0],["2014-11-28",10.2845,10.4443,10.2428,10.3748,1267300.0],["2014-12-01",10.3609,10.5138,10.3123,10.3679,2890800.0],["2014-12-02",10.3818,10.4512,10.2428,10.4026,1846800.0],["2014-12-03",10.4096,10.5068,10.3748,10.4443,1798600.0],["2014-12-04",10.4235,10.4582,10.354,10.4026,1931800.0],["2014-12-05",10.3679,10.4582,10.3401,10.4374,1617100.0],["2014-12-08",10.4304,10.5972,10.4026,10.486,2228500.0],["2014-12-09",10.3957,10.6597,10.354,10.618,2370500.0],["2014-12-10",10.6041,10.6528,10.5207,10.5694,1293400.0],["2014-12-11",10.6458,10.6736,10.5346,10.5763,1603100.0],["2014-12-12",10.486,10.6458,10.4443,10.4512,2215400.0],["2014-12-15",10.5277,10.5346,10.2984,10.3957,1931400.0],["2014-12-16",10.3679,10.5346,10.3053,10.4304,2328900.0],["2014-12-17",10.4582,10.7084,10.4165,10.7084,1775700.0],["2014-12-18",10.8682,10.9238,10.6389,10.7362,1525200.0],["2014-12-19",10.7431,10.7431,10.5277,10.5624,3954200.0],["2014-12-22",10.5694,10.7084,10.5555,10.6319,2029900.0],["2014-12-23",10.6667,10.6945,10.5138,10.5207,2193700.0],["2014-12-24",10.5485,10.6945,10.5485,10.625,839600.0],["2014-12-26",10.6736,10.7014,10.6041,10.6528,1203200.0],["2014-12-29",10.6612,10.7591,10.6122,10.6682,1168200.0],["2014-12-30",10.6961,10.7451,10.6262,10.6332,1266600.0],["2014-12-31",10.6821,10.7521,10.3883,10.4023,1232300.0],["2015-01-02",10.4793,10.5422,10.4233,10.4653,1292600.0],["2015-01-05",10.4233,10.4933,10.3743,10.4093,1997700.0],["2015-01-06",10.4723,10.5213,10.2694,10.2764,1883900.0],["2015-01-07",10.3254,10.3743,10.2274,10.2834,3662100.0],["2015-01-08",10.3114,10.6332,10.3114,10.5422,4598300.0],["2015-01-09",10.5702,10.6052,10.4233,10.4653,1948600.0],["2015-01-12",10.5003,10.5912,10.4583,10.5842,1668300.0],["2015-01-13",10.6402,10.8081,10.5982,10.6752,1490800.0],["2015-01-14",10.5143,10.7731,10.5143,10.7731,982100.0],["2015-01-15",10.8291,10.836,10.6052,10.7311,1165100.0],["2015-01-16",10.7311,10.92,10.6891,10.913,1306200.0],["2015-01-20",10.948,10.983,10.7241,10.7731,1473500.0],["2015-01-21",10.7801,10.8291,10.6961,10.7941,783800.0],["2015-01-22",10.885,11.1928,10.7731,11.1788,1887100.0],["2015-01-23",11.1998,11.1998,10.857,10.864,1592600.0],["2015-01-26",10.836,10.843,10.7591,10.8151,2436000.0],["2015-01-27",10.7241,10.857,10.6891,10.7101,1330900.0],["2015-01-28",10.7731,10.7941,10.5073,10.5213,2099800.0],["2015-01-29",10.5282,10.5842,10.4583,10.5632,2007600.0],["2015-01-30",10.4863,10.5492,10.1435,10.1645,2239900.0],["2015-02-02",10.1785,10.1995,9.8637,10.0176,2824600.0],["2015-02-03",10.0176,10.3114,9.9686,10.3044,2833100.0],["2015-02-04",10.2554,10.3743,10.1715,10.1925,1572600.0],["2015-02-05",10.1925,10.4093,10.1785,10.4023,1334200.0],["2015-02-06",10.4093,10.4163,10.0456,10.1295,3191400.0],["2015-02-09",10.1295,10.2204,10.0526,10.0805,1366000.0],["2015-02-10",10.1155,10.1785,10.0036,10.1575,1627300.0],["2015-02-11",10.1505,10.2484,10.0526,10.1855,1567800.0],["2015-02-12",10.2624,10.3324,10.1575,10.3184,1880400.0],["2015-02-13",10.3114,10.3394,10.1785,10.2624,893500.0],["2015-02-17",10.2764,10.3534,10.1715,10.1995,1722500.0],["2015-02-18",10.1995,10.2135,9.9756,10.1575,2869800.0],["2015-02-19",10.1295,10.1295,9.8427,10.0526,3984700.0],["2015-02-20",10.0246,10.1085,9.9336,10.0176,2071100.0],["2015-02-23",10.0246,10.1155,9.9826,10.1015,1950800.0],["2015-02-24",9.9896,10.0595,9.8986,10.0036,1783800.0],["2015-02-25",10.0246,10.1365,9.9826,9.9896,2138100.0],["2015-02-26",10.0036,10.0526,9.8637,10.0246,1418300.0],["2015-02-27",10.0246,10.1575,9.9336,10.1295,2055500.0],["2015-03-02",10.1505,10.3534,10.1085,10.2344,1603100.0],["2015-03-03",10.2554,10.2554,10.0945,10.1715,1741100.0],["2015-03-04",10.1505,10.1645,9.8847,9.8847,1638600.0],["2015-03-05",9.8917,9.9336,9.7028,9.7028,2102900.0],["2015-03-06",9.5629,9.5629,9.325,9.4579,2841800.0],["2015-03-09",9.5069,9.7447,9.4579,9.7308,2761900.0],["2015-03-10",9.6748,9.7657,9.6188,9.6888,1971100.0],["2015-03-11",9.7308,9.9056,9.6608,9.8986,4507100.0],["2015-03-12",9.9616,10.1715,9.9546,10.1085,2030600.0],["2015-03-13",10.1365,10.1645,9.9406,10.0386,1588000.0],["2015-03-16",10.1295,10.2274,10.0945,10.1015,1174000.0],["2015-03-17",10.0386,10.1925,10.0106,10.1855,1491100.0],["2015-03-18",10.1785,10.3044,9.9686,10.2204,2645100.0],["2015-03-19",10.1925,10.3184,10.1505,10.2484,1014300.0],["2015-03-20",10.2904,10.5842,10.2554,10.5352,3121600.0],["2015-03-23",10.5352,10.6052,10.4373,10.4583,1130500.0],["2015-03-24",10.4303,10.4583,10.2204,10.2274,2164400.0],["2015-03-25",10.0526,10.1645,9.9056,9.9826,4232000.0],["2015-03-26",9.9126,9.9826,9.7867,9.8707,1615800.0],["2015-03-27",9.8671,9.9448,9.8177,9.8742,1822600.0],["2015-03-30",9.9236,10.0789,9.853,10.0718,1574500.0],["2015-03-31",10.0295,10.093,9.9095,9.973,1453800.0],["2015-04-01",9.9801,10.0154,9.8601,9.966,1486200.0],["2015-04-02",9.966,10.1848,9.9589,10.1071,1499300.0],["2015-04-06",10.1001,10.1989,10.0789,10.1212,997600.0],["2015-04-07",10.1071,10.1212,9.853,9.8601,737700.0],["2015-04-08",9.8742,9.9871,9.853,9.9095,1022400.0],["2015-04-09",9.9024,9.9448,9.6836,9.7472,1375800.0],["2015-04-10",9.8177,9.9165,9.7966,9.846,1084800.0],["2015-04-13",9.8318,9.973,9.8318,9.9095,1373900.0],["2015-04-14",9.9307,9.973,9.8036,9.8318,1172500.0],["2015-04-15",9.853,9.853,9.726,9.7401,726100.0],["2015-04-16",9.726,9.8389,9.6695,9.8107,683200.0],["2015-04-17",9.7401,9.7966,9.6413,9.7683,1522400.0],["2015-04-20",9.7895,9.8177,9.7401,9.7966,1270900.0],["2015-04-21",9.8177,9.9095,9.7754,9.7895,703500.0],["2015-04-22",9.8248,9.846,9.7542,9.8107,1219700.0],["2015-04-23",9.8036,10.0224,9.7966,10.0083,2419600.0],["2015-04-24",10.0224,10.0718,9.9871,10.0012,1121600.0],["2015-04-27",10.0436,10.1706,9.9518,10.0224,1322900.0],["2015-04-28",10.0012,10.093,9.9589,10.0012,1632900.0],["2015-04-29",9.9307,9.9942,9.8319,9.8601,1133100.0],["2015-04-30",9.8107,9.846,9.486,9.5707,1806500.0],["2015-05-01",9.5778,9.733,9.5072,9.5989,1416200.0],["2015-05-04",9.6272,9.7895,9.606,9.6413,1553800.0],["2015-05-05",9.606,9.6413,9.359,9.4154,1851500.0],["2015-05-06",9.4084,9.4507,9.2813,9.366,1365600.0],["2015-05-07",9.4013,9.6483,9.3519,9.5919,1744500.0],["2015-05-08",9.6907,9.8954,9.6483,9.6977,1447500.0],["2015-05-11",9.6907,9.7119,9.4437,9.4648,1476600.0],["2015-05-12",9.4295,9.5072,9.2531,9.486,1601800.0],["2015-05-13",9.5636,9.5636,9.3448,9.359,1409400.0],["2015-05-14",9.4084,9.5354,9.366,9.5284,2291800.0],["2015-05-15",9.5495,9.6625,9.486,9.6413,1594400.0],["2015-05-18",9.6342,9.6342,9.5072,9.5354,2368800.0],["2015-05-19",9.5001,9.5989,9.4719,9.5354,2498800.0],["2015-05-20",9.5566,9.5778,9.4507,9.486,3400400.0],["2015-05-21",9.5989,9.5989,9.4225,9.4578,970300.0],["2015-05-22",9.4295,9.5142,9.3943,9.4225,990300.0],["2015-05-26",9.3731,9.3872,9.2531,9.2954,1162800.0],["2015-05-27",9.3237,9.4507,9.2531,9.4295,930900.0],["2015-05-28",9.4366,9.4648,9.3096,9.3801,1165600.0],["2015-05-29",9.359,9.4154,9.2602,9.2954,2304700.0],["2015-06-01",9.3378,9.4507,9.2672,9.4154,1051700.0],["2015-06-02",9.3519,9.4437,9.3378,9.3731,1541500.0],["2015-06-03",9.3872,9.4084,9.2037,9.2531,1986300.0],["2015-06-04",9.2178,9.2743,9.1543,9.1755,1603400.0],["2015-06-05",9.1049,9.1331,8.999,9.0766,1446800.0],["2015-06-08",9.0766,9.1119,9.0131,9.0202,972100.0],["2015-06-09",9.0272,9.0696,8.9355,9.0272,1818000.0],["2015-06-10",9.0625,9.2319,9.0414,9.1049,1404700.0],["2015-06-11",9.1472,9.1755,9.0766,9.1119,823000.0],["2015-06-12",9.0908,9.1331,9.0414,9.0837,753800.0],["2015-06-15",9.0625,9.3237,8.9778,9.2601,17520000.0],["2015-06-16",9.2601,9.359,9.2249,9.3378,1717800.0],["2015-06-17",9.3237,9.3872,9.239,9.3448,8334400.0],["2015-06-18",9.366,9.5142,9.366,9.486,2394000.0],["2015-06-19",9.4931,9.5072,9.3801,9.4931,2507100.0],["2015-06-22",9.5072,9.5284,9.3237,9.3307,2114500.0],["2015-06-23",9.3166,9.3942,9.2601,9.3237,1210000.0],["2015-06-24",9.3237,9.4013,9.2813,9.2813,1937000.0],["2015-06-25",9.3166,9.3519,9.2037,9.239,2621100.0],["2015-06-26",9.2639,9.3209,9.1855,9.3138,2172200.0],["2015-06-29",9.2853,9.4207,9.1214,9.1214,2995300.0],["2015-06-30",9.1998,9.271,9.0216,9.1285,3132800.0],["2015-07-01",9.1214,9.2924,9.1214,9.2924,2295100.0],["2015-07-02",9.3423,9.4706,9.3423,9.3922,2466900.0],["2015-07-06",9.3352,9.4991,9.3352,9.4563,1727600.0],["2015-07-07",9.492,9.6559,9.492,9.606,2265300.0],["2015-07-08",9.549,9.5988,9.4563,9.5062,1330900.0],["2015-07-09",9.5703,9.5703,9.3708,9.3851,1582000.0],["2015-07-10",9.4492,9.5775,9.4064,9.5276,936000.0],["2015-07-13",9.5775,9.6487,9.4777,9.5347,1279000.0],["2015-07-14",9.5917,9.6701,9.4991,9.6416,1247600.0],["2015-07-15",9.6345,9.777,9.5846,9.7627,1533600.0],["2015-07-16",9.8126,9.8768,9.7271,9.834,1049500.0],["2015-07-17",9.8197,9.834,9.7699,9.7984,885900.0],["2015-07-20",9.7912,9.8554,9.7342,9.8126,823100.0],["2015-07-21",9.8055,9.8483,9.72,9.7414,1006400.0],["2015-07-22",9.7342,9.7984,9.7057,9.7129,1082900.0],["2015-07-23",9.72,9.72,9.1927,9.2924,3415900.0],["2015-07-24",9.2782,9.2782,9.0715,9.157,2335900.0],["2015-07-27",9.1214,9.214,9.1,9.1499,1202500.0],["2015-07-28",9.1784,9.2283,9.0858,9.1214,3199500.0],["2015-07-29",9.1428,9.1998,9.0288,9.0786,2882000.0],["2015-07-30",9.043,9.0786,8.9219,8.9361,1785000.0],["2015-07-31",8.9789,9.0501,8.9432,8.986,2669000.0],["2015-08-03",8.9931,9.0858,8.9219,9.0501,1590600.0],["2015-08-04",9.0573,9.0786,8.872,8.9717,2074100.0],["2015-08-05",9.0002,9.0145,8.7437,8.7651,2400900.0],["2015-08-06",8.7651,8.7722,8.4943,8.7081,2399500.0],["2015-08-07",9.2354,9.2354,8.5798,8.872,2255300.0],["2015-08-10",8.9432,8.9789,8.8506,8.9147,1270800.0],["2015-08-11",8.8862,9.043,8.8649,8.986,1562500.0],["2015-08-12",8.9646,9.0074,8.7651,9.0003,1927500.0],["2015-08-13",8.9789,9.0644,8.8364,8.9717,1768900.0],["2015-08-14",8.9789,9.0359,8.8934,8.9575,1078500.0],["2015-08-17",8.9361,9.0501,8.9005,9.0501,1323700.0],["2015-08-18",9.0359,9.0858,8.9789,9.0573,1887400.0],["2015-08-19",9.0002,9.0216,8.9005,8.9432,1300600.0],["2015-08-20",8.9147,8.9361,8.7437,8.758,1841500.0],["2015-08-21",8.7223,8.758,8.5513,8.5798,3030200.0],["2015-08-24",8.4302,8.6012,8.195,8.2876,2957000.0],["2015-08-25",8.5228,8.5228,8.0739,8.081,2876700.0],["2015-08-26",8.2306,8.3945,8.1166,8.3874,2751200.0],["2015-08-27",8.4587,8.5941,8.3732,8.48,2078900.0],["2015-08-28",8.48,8.5157,8.3945,8.4302,1712700.0],["2015-08-31",8.4088,8.5157,8.3518,8.3803,2773500.0],["2015-09-01",8.2093,8.2948,8.1309,8.1807,2280600.0],["2015-09-02",8.2734,8.309,8.1594,8.2235,1618200.0],["2015-09-03",8.252,8.2948,8.0454,8.1594,1332800.0],["2015-09-04",8.0739,8.1309,7.9812,8.024,1588100.0],["2015-09-08",8.1024,8.2306,8.0952,8.195,1097000.0],["2015-09-09",8.2449,8.3161,8.138,8.1451,2157400.0],["2015-09-10",8.1237,8.2948,8.1095,8.2021,1428900.0],["2015-09-11",8.1807,8.3803,8.1522,8.3589,1217900.0],["2015-09-14",8.366,8.4444,8.3233,8.4373,1731900.0],["2015-09-15",8.4373,8.4658,8.1166,8.2876,4587000.0],["2015-09-16",8.2734,8.4515,8.252,8.4159,1379900.0],["2015-09-17",8.4159,8.6653,8.3803,8.5157,1841500.0],["2015-09-18",8.3874,8.4302,7.9456,7.9527,3793800.0],["2015-09-21",7.9741,8.1451,7.9527,8.1024,2095700.0],["2015-09-22",8.0311,8.0596,7.8102,7.8244,1613600.0],["2015-09-23",7.8601,8.0168,7.8458,8.0026,2410300.0],["2015-09-24",7.9598,8.0169,7.853,7.8886,1540600.0],["2015-09-25",7.9385,8.0311,7.8672,7.9883,2119800.0],["2015-09-28",7.9271,7.9271,7.7253,7.7902,2047000.0],["2015-09-29",7.819,7.9487,7.7613,7.855,3667300.0],["2015-09-30",7.9271,7.9919,7.855,7.9631,2300100.0],["2015-10-01",7.9631,8.0568,7.8983,8.0424,2130600.0],["2015-10-02",7.9992,8.0712,7.783,8.0712,2432600.0],["2015-10-05",8.0208,8.3162,7.9631,8.309,1468100.0],["2015-10-06",8.2802,8.482,8.2658,8.4604,1645000.0],["2015-10-07",8.4748,8.8207,8.4748,8.8207,2969000.0],["2015-10-08",8.7847,9.1954,8.7558,9.1594,4156000.0],["2015-10-09",9.1522,9.217,9.0297,9.217,4393100.0],["2015-10-12",9.2459,9.2531,9.0801,9.181,4018500.0],["2015-10-13",9.109,9.1378,8.9072,8.9432,2418700.0],["2015-10-14",8.9432,8.9504,8.7558,8.7775,2597300.0],["2015-10-15",8.8207,9.0729,8.7847,9.0657,1691800.0],["2015-10-16",9.0585,9.0657,8.9144,8.9216,1785100.0],["2015-10-19",8.9,9.0513,8.9,9.0297,1369300.0],["2015-10-20",9.0081,9.1954,8.9432,9.1089,2860000.0],["2015-10-21",9.1089,9.145,8.7991,8.8135,1632500.0],["2015-10-22",8.8423,9.1234,8.8279,8.9432,2939600.0],["2015-10-23",8.8855,8.9,8.5541,8.6333,3707700.0],["2015-10-26",8.6405,8.6549,8.3811,8.4099,2902400.0],["2015-10-27",8.3883,8.4387,8.1649,8.3162,3921600.0],["2015-10-28",8.3379,8.5252,8.1865,8.3595,4006200.0],["2015-10-29",8.3162,8.5324,8.3162,8.4676,2927400.0],["2015-10-30",8.4532,8.5036,8.3739,8.4171,1572200.0],["2015-11-02",8.4315,8.6694,8.4243,8.6549,2016600.0],["2015-11-03",8.6261,8.6766,8.5108,8.5108,3293300.0],["2015-11-04",8.518,8.5396,8.4315,8.4892,3509500.0],["2015-11-05",8.4748,8.5396,8.2874,8.3955,5580200.0],["2015-11-06",7.5307,8.3811,7.329,8.3667,3875100.0],["2015-11-09",8.1289,8.3234,8.1289,8.237,1210800.0],["2015-11-10",8.237,8.2874,8.1721,8.2442,2206600.0],["2015-11-11",8.2514,8.2946,8.1865,8.2802,2460300.0],["2015-11-12",8.2586,8.2946,8.2081,8.2153,1862500.0],["2015-11-13",8.2153,8.2802,8.028,8.0352,1805900.0],["2015-11-16",8.028,8.1361,7.9847,8.1217,1042300.0],["2015-11-17",8.1073,8.1721,7.8478,7.8766,2578500.0],["2015-11-18",7.9055,7.9343,7.7469,7.8262,1637600.0],["2015-11-19",7.8406,7.8694,7.7325,7.7685,1516400.0],["2015-11-20",7.8118,7.8334,7.7253,7.7613,1133100.0],["2015-11-23",7.7613,7.8478,7.7109,7.8262,1287200.0],["2015-11-24",7.7685,7.8622,7.7397,7.8406,1376600.0],["2015-11-25",7.8478,7.9631,7.819,7.9559,1042700.0],["2015-11-27",7.9343,8.0208,7.9343,7.9919,915800.0],["2015-11-30",8.0064,8.0856,7.9631,8.0208,2467200.0],["2015-12-01",8.0496,8.1289,8.0064,8.1073,1610600.0],["2015-12-02",8.0352,8.1073,7.8983,7.9199,2337200.0],["2015-12-03",7.9199,7.9487,7.6749,7.7109,2172100.0],["2015-12-04",7.7325,7.9199,7.7109,7.8839,1714600.0],["2015-12-07",7.855,7.855,7.6821,7.7037,1149800.0],["2015-12-08",7.6677,7.7397,7.6028,7.6316,885200.0],["2015-12-09",7.61,7.7397,7.5379,7.5884,1796100.0],["2015-12-10",7.5956,7.6605,7.5451,7.574,994000.0],["2015-12-11",7.4803,7.6244,7.4298,7.4947,2404300.0],["2015-12-14",7.4803,7.5163,7.3217,7.4154,1647000.0],["2015-12-15",7.4515,7.5163,7.3938,7.4731,1486400.0],["2015-12-16",7.5163,7.5451,7.3145,7.4298,2639100.0],["2015-12-17",7.3001,7.3794,7.2137,7.3362,1792900.0],["2015-12-18",7.3362,7.3362,7.0767,7.0839,5783000.0],["2015-12-21",7.1416,7.1848,7.0335,7.0695,1881900.0],["2015-12-22",7.0984,7.1632,7.0335,7.0767,1724400.0],["2015-12-23",7.0983,7.2064,7.0767,7.1848,3114500.0],["2015-12-24",7.192,7.3001,7.156,7.2785,861100.0],["2015-12-28",7.2497,7.2569,7.1056,7.2497,1707600.0],["2015-12-29",7.2679,7.4212,7.2314,7.4066,1706500.0],["2015-12-30",7.3993,7.4358,7.246,7.2679,1280400.0],["2015-12-31",7.2533,7.2533,7.0417,7.0417,2808300.0],["2016-01-04",6.976,7.0052,6.7936,6.9687,2774000.0],["2016-01-05",6.9906,7.0928,6.9323,7.0344,2056800.0],["2016-01-06",6.9396,6.9979,6.852,6.9031,3047600.0],["2016-01-07",6.7863,6.9104,6.7644,6.779,3288400.0],["2016-01-08",6.8082,6.8447,6.6185,6.6258,2666500.0],["2016-01-11",6.5674,6.7133,6.5017,6.6258,2226300.0],["2016-01-12",6.6842,6.7425,6.4871,6.5674,3867900.0],["2016-01-13",6.5674,6.5674,5.9909,5.9982,2967400.0],["2016-01-14",6.0201,6.1442,5.8304,6.0785,3336700.0],["2016-01-15",5.8742,5.9326,5.6845,5.8085,2610100.0],["2016-01-19",5.8377,5.8596,5.6261,5.6699,2482800.0],["2016-01-20",5.5896,5.7939,5.3123,5.7501,4981600.0],["2016-01-21",5.7793,6.1004,5.7063,5.8815,2733000.0],["2016-01-22",5.9982,6.1004,5.8231,5.9472,3285200.0],["2016-01-25",5.9253,5.9617,5.7428,5.7428,2798100.0],["2016-01-26",5.8012,6.1661,5.8012,6.0785,5993800.0],["2016-01-27",6.0712,6.115,5.8961,5.9544,7276200.0],["2016-01-28",6.0347,6.0858,5.9326,5.9399,3192900.0],["2016-01-29",5.9909,6.1077,5.9763,6.0566,5226500.0],["2016-02-01",5.9909,6.0639,5.9399,5.9399,3450600.0],["2016-02-02",5.9034,5.9107,5.6845,5.8012,2764400.0],["2016-02-03",5.8523,5.918,5.6553,5.8669,2684400.0],["2016-02-04",5.8377,6.1515,5.8304,6.0493,2819400.0],["2016-02-05",6.0201,6.1515,5.9763,6.0055,2669900.0],["2016-02-08",5.9544,5.9836,5.8158,5.9472,2511200.0],["2016-02-09",5.8669,6.0055,5.7939,5.8158,3307700.0],["2016-02-10",5.8669,6.0128,5.8158,5.8961,2409300.0],["2016-02-11",5.8012,5.8523,5.6699,5.7282,2700400.0],["2016-02-12",5.7793,5.9909,5.7647,5.969,3523700.0],["2016-02-16",6.0201,6.1442,5.9909,6.1077,2921100.0],["2016-02-17",6.1515,6.4798,6.0566,6.2244,4544800.0],["2016-02-18",6.2536,6.3996,6.1588,6.3704,3624000.0],["2016-02-19",6.3485,6.3558,6.1734,6.2171,2811200.0],["2016-02-22",6.312,6.3996,6.2755,6.3047,3068800.0],["2016-02-23",6.3704,6.4871,6.1515,6.2098,3588300.0],["2016-02-24",6.1369,6.3704,5.9982,6.3704,2641000.0],["2016-02-25",6.3923,6.5163,6.2609,6.4944,1521300.0],["2016-02-26",6.5163,6.5966,6.4725,6.5017,2468200.0],["2016-02-29",6.4944,6.5893,6.4725,6.4944,2925500.0],["2016-03-01",6.5382,6.7863,6.5236,6.7644,2138000.0],["2016-03-02",6.7571,6.9396,6.5455,6.9323,2533300.0],["2016-03-03",6.9396,7.0636,6.9031,7.0052,1634000.0],["2016-03-04",7.0198,7.1074,6.9469,7.0928,2169500.0],["2016-03-07",7.0563,7.1804,7.0271,7.1731,2642800.0],["2016-03-08",7.1074,7.1585,6.8155,6.8885,2738100.0],["2016-03-09",6.9323,6.9323,6.779,6.8155,1275100.0],["2016-03-10",6.852,6.8885,6.5893,6.6915,1246100.0],["2016-03-11",6.7644,6.9687,6.6915,6.9614,1724800.0],["2016-03-14",6.9687,7.0563,6.852,6.9104,1406300.0],["2016-03-15",6.8666,6.9323,6.7717,6.8228,1076100.0],["2016-03-16",6.8082,6.9906,6.7863,6.9833,1253700.0],["2016-03-17",6.9833,7.049,6.8228,7.0271,2054000.0],["2016-03-18",7.0782,7.2241,7.0271,7.0928,2938000.0],["2016-03-21",7.0928,7.2387,7.0928,7.1439,2843000.0],["2016-03-22",7.1001,7.2898,7.049,7.2023,3856100.0],["2016-03-23",7.2095,7.246,7.0563,7.1147,3596500.0],["2016-03-24",7.0417,7.1293,6.925,7.1147,1789200.0],["2016-03-28",7.1293,7.1585,7.0417,7.1074,1625700.0],["2016-03-29",7.0889,7.3107,7.015,7.2811,2417200.0],["2016-03-30",7.3328,7.4585,7.2811,7.355,1857200.0],["2016-03-31",7.3402,7.562,7.3181,7.4807,3477600.0],["2016-04-01",7.392,7.4068,7.1998,7.2959,2146600.0],["2016-04-04",7.2885,7.3698,7.185,7.2146,1887400.0],["2016-04-05",7.148,7.1924,7.0372,7.0593,1472300.0],["2016-04-06",7.0815,7.0815,6.9411,7.0298,1056500.0],["2016-04-07",6.9854,7.0224,6.7858,6.8154,1785300.0],["2016-04-08",6.845,6.978,6.8228,6.845,1531800.0],["2016-04-11",6.8967,7.0519,6.8598,6.9411,1485200.0],["2016-04-12",6.9706,7.1259,6.9411,7.0372,1090000.0],["2016-04-13",7.0889,7.2072,7.0667,7.1924,1926800.0],["2016-04-14",7.2146,7.2294,7.1333,7.1628,1089400.0],["2016-04-15",7.1628,7.2811,7.1333,7.1702,1151100.0],["2016-04-18",7.148,7.1628,6.9632,6.978,1809700.0],["2016-04-19",7.0298,7.052,6.8376,6.9263,1917700.0],["2016-04-20",6.9115,6.9337,6.7858,6.808,2094400.0],["2016-04-21",6.8154,6.8819,6.6306,6.6528,2700700.0],["2016-04-22",6.6897,6.7711,6.5493,6.6158,2316200.0],["2016-04-25",6.601,6.7045,6.5715,6.7045,1552800.0],["2016-04-26",6.7267,6.8819,6.7267,6.8745,1560200.0],["2016-04-27",6.8524,6.9189,6.8154,6.8524,2483600.0],["2016-04-28",6.8302,6.9263,6.7119,6.7489,1812300.0],["2016-04-29",6.7341,6.8006,6.5123,6.5863,2553100.0],["2016-05-02",6.5936,6.7341,6.5493,6.6897,2007400.0],["2016-05-03",6.6602,6.7932,6.5419,6.7858,2399600.0],["2016-05-04",6.7193,6.845,6.638,6.8376,4191600.0],["2016-05-05",6.8524,6.8598,6.7193,6.7563,2410000.0],["2016-05-06",6.7341,7.015,6.675,7.0002,4253600.0],["2016-05-09",7.0298,7.1924,6.9928,7.148,1591400.0],["2016-05-10",7.1998,7.3402,7.1259,7.3181,2220400.0],["2016-05-11",7.2811,7.3181,7.0298,7.0372,1575000.0],["2016-05-12",7.0889,7.0889,6.8006,6.9041,1804700.0],["2016-05-13",6.8598,6.9041,6.7489,6.8524,1571100.0],["2016-05-16",6.845,6.9337,6.8228,6.8819,1170200.0],["2016-05-17",6.845,6.8598,6.6232,6.6528,2008300.0],["2016-05-18",6.638,6.6602,6.3497,6.4902,2286200.0],["2016-05-19",6.4015,6.4015,6.0762,6.1723,3799000.0],["2016-05-20",6.1945,6.2684,6.1501,6.2536,2707700.0],["2016-05-23",6.2832,6.4162,6.1945,6.2019,4100700.0],["2016-05-24",6.2758,6.4532,6.1871,6.3793,4206100.0],["2016-05-25",6.3867,6.6528,6.3793,6.6528,2245300.0],["2016-05-26",6.6454,6.6897,6.4976,6.5049,1062000.0],["2016-05-27",6.4902,6.6232,6.4902,6.5567,957100.0],["2016-05-31",6.5493,6.6454,6.4236,6.6084,1861800.0],["2016-06-01",6.5863,6.675,6.5271,6.638,2661400.0],["2016-06-02",6.6158,6.8598,6.6158,6.8228,2527100.0],["2016-06-03",6.8598,6.9559,6.6676,6.7267,3647000.0],["2016-06-06",6.7415,6.8598,6.6676,6.7489,2452300.0],["2016-06-07",6.7193,6.808,6.675,6.7489,1050100.0],["2016-06-08",6.7563,6.845,6.7119,6.8006,1414600.0],["2016-06-09",6.7784,6.8006,6.675,6.7267,1221300.0],["2016-06-10",6.675,6.7267,6.5641,6.6306,2630000.0],["2016-06-13",6.6528,6.7193,6.5936,6.638,2131400.0],["2016-06-14",6.6084,6.6897,6.5863,6.6676,1991000.0],["2016-06-15",6.6676,7.0298,6.6306,6.8967,2318000.0],["2016-06-16",6.8671,6.9041,6.7119,6.8819,1627900.0],["2016-06-17",6.8893,7.1259,6.8598,7.1037,4399500.0],["2016-06-20",7.1924,7.2959,7.1111,7.1259,2210900.0],["2016-06-21",7.1407,7.222,7.0667,7.1998,1580700.0],["2016-06-22",7.222,7.3033,7.1554,7.2441,2704100.0],["2016-06-23",7.2959,7.4142,7.2294,7.2294,2369000.0],["2016-06-24",7.0076,7.0076,6.6232,6.7119,5879800.0],["2016-06-27",6.6602,6.6602,6.3645,6.3719,3408000.0],["2016-06-28",6.4281,6.6232,6.4281,6.4956,2187200.0],["2016-06-29",6.6007,6.8032,6.5557,6.7207,3662800.0],["2016-06-30",6.7357,6.7732,6.6082,6.7732,3467300.0],["2016-07-01",6.8032,6.9757,6.7807,6.9532,2446800.0],["2016-07-05",6.9082,6.9457,6.7582,6.7732,1745700.0],["2016-07-06",6.7057,6.8632,6.6907,6.8407,2296200.0],["2016-07-07",6.8557,6.9307,6.7582,6.8482,2017500.0],["2016-07-08",6.9382,7.0957,6.9232,7.0507,1865000.0],["2016-07-11",7.0657,7.1707,7.0582,7.1332,1194800.0],["2016-07-12",7.1707,7.2907,7.1632,7.2832,1521800.0],["2016-07-13",7.2982,7.3282,6.9007,6.9682,2310100.0],["2016-07-14",6.9982,7.0582,6.9232,6.9607,2259300.0],["2016-07-15",6.9832,7.0507,6.7957,7.0357,2363400.0],["2016-07-18",7.0507,7.3282,7.0207,7.2982,2261500.0],["2016-07-19",7.2682,7.4257,7.1857,7.4182,4391800.0],["2016-07-20",7.4182,7.4857,7.3282,7.4182,3811800.0],["2016-07-21",7.3732,7.5083,7.3357,7.4707,3966100.0],["2016-07-22",7.4782,7.5683,7.4407,7.5533,1849200.0],["2016-07-25",7.5533,7.6658,7.5158,7.5308,3530800.0],["2016-07-26",7.5308,7.5383,7.2982,7.3282,2365000.0],["2016-07-27",7.3282,7.3282,7.0657,7.1482,2627600.0],["2016-07-28",7.1557,7.2007,7.0507,7.1782,2863100.0],["2016-07-29",7.1782,7.3732,7.1632,7.3657,2398700.0],["2016-08-01",7.3507,7.4332,7.2832,7.4032,1557100.0],["2016-08-02",7.4032,7.4407,7.2007,7.2307,1437400.0],["2016-08-03",7.2082,7.3432,7.1707,7.2157,1717600.0],["2016-08-04",7.2382,7.2832,7.0507,7.0657,2693600.0],["2016-08-05",7.1332,7.5608,7.1332,7.5533,4157900.0],["2016-08-08",7.5833,7.8308,7.5758,7.8083,2553800.0],["2016-08-09",7.8083,7.8458,7.6883,7.7708,2608300.0],["2016-08-10",7.7783,7.8533,7.7033,7.7258,2056700.0],["2016-08-11",7.7408,7.7858,7.6433,7.6733,1180600.0],["2016-08-12",7.6583,7.7558,7.6283,7.6733,1272200.0],["2016-08-15",7.6733,7.8233,7.6733,7.7258,1362200.0],["2016-08-16",7.6658,7.7108,7.6208,7.6583,1711800.0],["2016-08-17",7.6733,7.6883,7.4632,7.5533,1689000.0],["2016-08-18",7.5683,7.6958,7.5683,7.6808,1159800.0],["2016-08-19",7.6808,7.8383,7.6508,7.8308,1863500.0],["2016-08-22",7.8083,7.9133,7.6583,7.9058,6106800.0],["2016-08-23",7.9658,8.0858,7.8908,7.9433,3779600.0],["2016-08-24",7.9433,8.0183,7.8233,7.9583,3608300.0],["2016-08-25",7.9433,8.0558,7.8833,8.0408,4521800.0],["2016-08-26",8.0183,8.1383,7.9583,8.0258,5164600.0],["2016-08-29",8.0408,8.1533,8.0033,8.0033,2818200.0],["2016-08-30",8.0258,8.0258,7.8383,7.9808,2904200.0],["2016-08-31",7.9508,8.0408,7.8608,7.9433,3177900.0],["2016-09-01",7.9208,7.9208,7.5608,7.5908,4035600.0],["2016-09-02",7.6358,7.7633,7.5608,7.5908,2929700.0],["2016-09-06",7.5833,7.6358,7.3657,7.4107,2984300.0],["2016-09-07",7.4182,7.5083,7.2832,7.4257,1950000.0],["2016-09-08",7.3882,7.3882,7.2757,7.2832,1703000.0],["2016-09-09",7.1932,7.1932,6.9982,7.0057,3845900.0],["2016-09-12",6.9757,7.0807,6.9157,6.9982,2801900.0],["2016-09-13",6.9232,6.9757,6.7957,6.8407,2849000.0],["2016-09-14",6.8857,6.9382,6.8032,6.8857,5690500.0],["2016-09-15",6.8407,6.9832,6.8107,6.9607,3145400.0],["2016-09-16",6.9007,6.9757,6.8632,6.9082,6837100.0],["2016-09-19",6.9532,7.0057,6.8632,6.8857,1925100.0],["2016-09-20",6.9457,6.9532,6.8257,6.8707,2492800.0],["2016-09-21",6.9007,7.0207,6.8482,7.0132,3707300.0],["2016-09-22",7.0882,7.1782,7.0282,7.0807,2454700.0],["2016-09-23",7.0882,7.1782,6.9982,7.0432,2481300.0],["2016-09-26",6.8032,6.9532,6.7582,6.7582,3334600.0],["2016-09-27",6.7507,6.7582,6.6307,6.6607,2438000.0],["2016-09-28",6.6645,6.8547,6.6645,6.8395,2859500.0],["2016-09-29",6.8242,6.9384,6.7558,6.8166,2240200.0],["2016-09-30",6.8775,6.9764,6.7938,6.9231,1986900.0],["2016-10-03",6.8851,6.9231,6.8242,6.8775,1580600.0],["2016-10-04",6.8851,7.022,6.8471,6.8927,2999100.0],["2016-10-05",6.9003,6.946,6.809,6.8166,2626000.0],["2016-10-06",6.809,6.8851,6.7101,6.8547,2023200.0],["2016-10-07",6.8927,6.9916,6.8242,6.8547,2485600.0],["2016-10-10",6.9307,7.0601,6.8623,7.0373,2014600.0],["2016-10-11",7.0373,7.0373,6.8395,6.9155,3638400.0],["2016-10-12",6.9307,7.0601,6.8927,7.0068,2371300.0],["2016-10-13",6.946,7.0829,6.9155,7.0601,2523300.0],["2016-10-14",7.0829,7.1057,6.9612,6.984,2248200.0],["2016-10-17",6.984,7.0601,6.9688,7.0068,1390600.0],["2016-10-18",7.0601,7.1133,7.0296,7.0829,2405200.0],["2016-10-19",7.1133,7.2046,7.0905,7.197,1590000.0],["2016-10-20",7.1894,7.2122,6.9688,7.0677,1998300.0],["2016-10-21",6.9992,7.0981,6.9003,7.0905,1812600.0],["2016-10-24",7.0981,7.2351,7.0829,7.1362,2119600.0],["2016-10-25",7.1209,7.1286,7.0373,7.0829,1212700.0],["2016-10-26",7.0373,7.0373,6.8927,6.9384,2561200.0],["2016-10-27",6.946,6.946,6.771,6.8318,2075500.0],["2016-10-28",6.8471,6.9231,6.8242,6.8927,1724900.0],["2016-10-31",6.9231,7.0144,6.8851,6.9612,3123600.0],["2016-11-01",6.9384,6.9384,6.7329,6.8166,2986800.0],["2016-11-02",6.809,6.9003,6.771,6.7862,2627000.0],["2016-11-03",6.8014,6.8547,6.6721,6.7025,3578300.0],["2016-11-04",6.7025,6.8471,6.6416,6.7634,2407800.0],["2016-11-07",6.8775,6.9764,6.8471,6.8927,2301600.0],["2016-11-08",6.8851,7.0525,6.8014,7.0373,2232900.0],["2016-11-09",6.9612,7.3492,6.7405,7.2883,4843700.0],["2016-11-10",7.41,7.4481,7.2122,7.3035,5169700.0],["2016-11-11",7.3187,7.5926,7.3035,7.5622,4180400.0],["2016-11-14",7.6002,7.9806,7.5546,7.973,4279800.0],["2016-11-15",7.973,8.0263,7.76,7.935,5424000.0],["2016-11-16",7.935,8.0187,7.8817,7.9654,5327300.0],["2016-11-17",7.9958,8.0263,7.76,7.7752,1909700.0],["2016-11-18",7.8133,7.8133,7.6839,7.7067,4402200.0],["2016-11-21",7.7524,7.8285,7.6307,7.6459,3149300.0],["2016-11-22",7.6991,7.8209,7.6915,7.76,3194300.0],["2016-11-23",7.7296,7.8056,7.6383,7.798,1739800.0],["2016-11-25",7.8209,7.9198,7.7904,7.8817,856600.0],["2016-11-28",7.8513,7.9274,7.76,7.798,2712400.0],["2016-11-29",7.8133,7.9578,7.8133,7.935,2691500.0],["2016-11-30",7.9274,8.0795,7.8513,8.0567,2633000.0],["2016-12-01",8.0567,8.2165,8.0263,8.1784,3952500.0],["2016-12-02",8.2241,8.3306,8.1632,8.1784,4380100.0],["2016-12-05",8.2165,8.4067,8.1936,8.3154,3113900.0],["2016-12-06",8.3002,8.5512,8.2926,8.5284,4359600.0],["2016-12-07",8.5588,8.749,8.536,8.7338,3562400.0],["2016-12-08",8.7262,8.8023,8.5969,8.7034,4926300.0],["2016-12-09",8.7262,8.7566,8.6501,8.7262,3230400.0],["2016-12-12",8.749,8.8327,8.5969,8.6882,2266800.0],["2016-12-13",8.711,8.711,8.5056,8.5816,3106100.0],["2016-12-14",8.5512,8.6501,8.4827,8.5284,3966700.0],["2016-12-15",8.5284,8.7034,8.4904,8.5208,3772100.0],["2016-12-16",8.5512,8.6577,8.536,8.5969,4098800.0],["2016-12-19",8.6501,8.711,8.5132,8.6425,3723100.0],["2016-12-20",8.6653,8.7718,8.6577,8.7718,2274500.0],["2016-12-21",8.7414,8.8175,8.6958,8.7034,2496400.0],["2016-12-22",8.7034,8.7642,8.5512,8.6273,1681800.0],["2016-12-23",8.6273,8.7718,8.6121,8.7642,1188300.0],["2016-12-27",8.7795,8.8327,8.7186,8.7338,1460500.0],["2016-12-28",8.7146,8.7915,8.6377,8.7376,1807200.0],["2016-12-29",8.753,8.8299,8.6915,8.8223,1817900.0],["2016-12-30",8.8146,8.8761,8.7069,8.8684,2146100.0],["2017-01-03",8.953,8.9915,8.7992,8.9684,1708900.0],["2017-01-04",9.0222,9.1991,8.9453,9.1684,3770000.0],["2017-01-05",9.1299,9.1991,8.8299,8.8761,3970300.0],["2017-01-06",8.8761,8.8992,8.63,8.6761,5064200.0],["2017-01-09",8.6915,8.7069,8.5146,8.63,3167300.0],["2017-01-10",8.6761,8.8069,8.6146,8.6377,3363500.0],["2017-01-11",8.6684,8.7761,8.63,8.6761,3423900.0],["2017-01-12",8.63,8.6915,8.4761,8.6761,3014000.0],["2017-01-13",8.7223,8.8069,8.6915,8.7223,1965500.0],["2017-01-17",8.7684,8.8069,8.6377,8.7684,2661800.0],["2017-01-18",8.7915,8.8915,8.7223,8.8607,2278700.0],["2017-01-19",8.8838,8.9069,8.7223,8.7607,1446100.0],["2017-01-20",8.7684,8.8607,8.7223,8.753,1227300.0],["2017-01-23",8.7684,8.8607,8.7146,8.8223,1546700.0],["2017-01-24",8.8607,8.9453,8.8069,8.853,1654800.0],["2017-01-25",8.8838,9.0299,8.83,9.0299,2456000.0],["2017-01-26",9.0376,9.2299,9.0069,9.1915,3459700.0],["2017-01-27",9.1991,9.2299,8.9992,9.0915,2249500.0],["2017-01-30",8.9915,9.0222,8.6838,8.73,2588700.0],["2017-01-31",8.7377,8.7761,8.63,8.6684,3534000.0],["2017-02-01",8.7146,8.8607,8.5992,8.6377,2233300.0],["2017-02-02",8.6146,8.6838,8.5761,8.6146,1899900.0],["2017-02-03",8.7069,8.7761,8.63,8.7146,1978300.0],["2017-02-06",8.7146,8.7684,8.6223,8.6761,1532700.0],["2017-02-07",8.6992,8.7992,8.5838,8.6146,1706600.0],["2017-02-08",8.6146,8.6377,8.4761,8.6069,2439100.0],["2017-02-09",8.63,8.753,8.5761,8.6915,3234000.0],["2017-02-10",8.7453,8.7453,8.6607,8.6915,1885700.0],["2017-02-13",8.7453,8.7992,8.6992,8.7761,1574800.0],["2017-02-14",8.7223,8.853,8.6607,8.8299,2518600.0],["2017-02-15",8.7684,8.8607,8.6377,8.8146,1780500.0],["2017-02-16",8.8223,8.8915,8.6915,8.7069,1899300.0],["2017-02-17",8.7377,8.7377,8.5454,8.653,1694900.0],["2017-02-21",8.6915,8.8607,8.6607,8.8376,2694200.0],["2017-02-22",8.753,8.9222,8.4915,8.753,4533400.0],["2017-02-23",8.753,8.753,8.5223,8.5607,4269000.0],["2017-02-24",8.5531,8.6146,8.4377,8.5838,3103000.0],["2017-02-27",8.5761,8.6992,8.5607,8.6146,3073400.0],["2017-02-28",8.5761,8.5915,8.2992,8.3608,3259600.0],["2017-03-01",8.4761,8.653,8.4684,8.5377,2601800.0],["2017-03-02",8.5069,8.53,8.3685,8.4531,1634000.0],["2017-03-03",8.3761,8.4838,8.2377,8.3454,2385500.0],["2017-03-06",8.2992,8.4761,8.2915,8.4684,1460500.0],["2017-03-07",8.4761,8.4761,8.33,8.4223,1676300.0],["2017-03-08",8.3915,8.4838,8.2454,8.3685,2706800.0],["2017-03-09",8.3761,8.4608,8.2454,8.2838,2068200.0],["2017-03-10",8.2838,8.3838,8.23,8.3146,2377900.0],["2017-03-13",8.33,8.4069,8.2454,8.2608,1726500.0],["2017-03-14",8.2531,8.3377,8.1915,8.2992,1019700.0],["2017-03-15",8.3454,8.5761,8.33,8.5146,2183500.0],["2017-03-16",8.5069,8.6146,8.4761,8.5684,3421400.0],["2017-03-17",8.5915,8.6454,8.4684,8.6069,3913400.0],["2017-03-20",8.5761,8.6454,8.4377,8.4531,1416900.0],["2017-03-21",8.4838,8.53,8.2377,8.2762,2600300.0],["2017-03-22",8.2531,8.3915,8.1685,8.3685,2330300.0],["2017-03-23",8.3992,8.4915,8.3531,8.3685,2023500.0],["2017-03-24",8.3992,8.4608,8.3531,8.3838,1605400.0],["2017-03-27",8.2992,8.3377,8.2454,8.2992,1892600.0],["2017-03-28",8.2762,8.3608,8.2146,8.3531,4998100.0],["2017-03-29",8.3492,8.5437,8.3103,8.5126,2209200.0],["2017-03-30",8.5359,8.606,8.4737,8.606,1465700.0],["2017-03-31",8.606,8.7305,8.606,8.676,1948000.0],["2017-04-03",8.6838,8.7149,8.3881,8.4348,2268300.0],["2017-04-04",8.3647,8.4892,8.2792,8.4426,3720200.0],["2017-04-05",8.5126,8.606,8.427,8.4503,2501100.0],["2017-04-06",8.4503,8.5748,8.3725,8.5593,1605200.0],["2017-04-07",8.5359,8.5593,8.3492,8.357,1415800.0],["2017-04-10",8.357,8.5359,8.3414,8.4815,2100500.0],["2017-04-11",8.497,8.5826,8.4036,8.5826,1361200.0],["2017-04-12",8.5048,8.5671,8.4114,8.497,2702100.0],["2017-04-13",8.4815,8.6215,8.4348,8.5904,2290600.0],["2017-04-17",8.6293,8.6682,8.5515,8.6526,2296200.0],["2017-04-18",8.6526,8.7149,8.5826,8.7071,1508600.0],["2017-04-19",8.7305,8.8939,8.7149,8.8083,2940100.0],["2017-04-20",8.8394,8.855,8.5826,8.746,2347300.0],["2017-04-21",8.746,8.7694,8.6526,8.6526,1499700.0],["2017-04-24",8.7849,8.8783,8.6526,8.8627,2845200.0],["2017-04-25",8.9016,9.0339,8.8627,8.9561,2378800.0],["2017-04-26",8.9172,9.1818,8.9172,9.0339,2874400.0],["2017-04-27",9.0573,9.0728,8.925,8.9405,1825500.0],["2017-04-28",8.9561,8.995,8.5515,8.5671,2824600.0],["2017-05-01",8.606,8.7071,8.5515,8.6993,2085800.0],["2017-05-02",8.6993,8.7771,8.6449,8.6993,2277100.0],["2017-05-03",8.6682,8.7927,8.5359,8.6604,2546000.0],["2017-05-04",8.6449,8.6604,8.4348,8.5982,2690900.0],["2017-05-05",8.6215,8.8394,8.6215,8.7694,3820900.0],["2017-05-08",8.7771,8.7771,8.4737,8.4892,2981500.0],["2017-05-09",8.5281,8.5437,8.3647,8.3881,3507900.0],["2017-05-10",8.3725,8.497,8.2325,8.4581,3679900.0],["2017-05-11",8.3881,8.4036,8.2091,8.2869,2105200.0],["2017-05-12",8.2714,8.3103,8.2247,8.2247,1886700.0],["2017-05-15",8.5982,8.5982,8.357,8.4581,2463000.0],["2017-05-16",8.4503,8.5593,8.427,8.4426,2656600.0],["2017-05-17",8.3181,8.4348,8.2947,8.3803,2203400.0],["2017-05-18",8.4036,8.5904,8.3336,8.5437,3126000.0],["2017-05-19",8.5671,8.7071,8.5359,8.6604,1632600.0],["2017-05-22",8.7071,8.7771,8.6371,8.6682,1750800.0],["2017-05-23",8.7149,8.7771,8.6604,8.676,1528100.0],["2017-05-24",8.7149,8.7927,8.6526,8.7227,1629100.0],["2017-05-25",8.7382,8.8083,8.6293,8.7149,3110900.0],["2017-05-26",8.6916,8.7694,8.676,8.7149,1203500.0],["2017-05-30",8.6838,8.7382,8.6215,8.6682,1936300.0],["2017-05-31",8.7149,8.7149,8.497,8.6293,1847400.0],["2017-06-01",8.6449,8.7305,8.5671,8.7227,1737300.0],["2017-06-02",8.7694,8.8161,8.6371,8.6604,2322800.0],["2017-06-05",8.6449,8.7071,8.6215,8.6449,1864100.0],["2017-06-06",8.6215,8.7382,8.5204,8.6526,1641900.0],["2017-06-07",8.6682,8.7149,8.5671,8.7149,1352600.0],["2017-06-08",8.7149,8.9483,8.6682,8.8705,1807600.0],["2017-06-09",8.8861,9.1429,8.8627,8.9795,2649500.0],["2017-06-12",8.9872,9.1351,8.8939,8.9405,2295400.0],["2017-06-13",8.9639,9.0962,8.8783,9.0106,1690000.0],["2017-06-14",9.0028,9.0339,8.8783,8.9405,1308500.0],["2017-06-15",8.8705,9.0106,8.8627,8.9172,1602700.0],["2017-06-16",8.8783,9.0106,8.8705,9.0028,2236100.0],["2017-06-19",9.0495,9.1351,9.0184,9.0728,2762000.0],["2017-06-20",9.0728,9.104,8.9639,9.0728,3287400.0],["2017-06-21",9.0884,9.1195,8.855,8.9483,2617700.0],["2017-06-22",8.9483,9.0339,8.9172,8.925,2420800.0],["2017-06-23",8.9639,9.0339,8.9172,8.9328,2379400.0],["2017-06-26",8.9717,9.065,8.9405,8.9872,1802600.0],["2017-06-27",8.995,9.0495,8.9094,8.9172,2361700.0],["2017-06-28",8.9605,9.1571,8.9369,8.9447,2111400.0],["2017-06-29",8.9841,9.0234,8.7166,8.7953,2459200.0],["2017-06-30",8.8346,8.8661,8.5986,8.6143,2168700.0],["2017-07-03",8.6773,8.9919,8.6458,8.9762,896000.0],["2017-07-05",8.9683,9.1414,8.8897,9.0627,5328200.0],["2017-07-06",9.0155,9.1099,8.9526,8.9683,2672700.0],["2017-07-07",8.9919,9.0785,8.9526,8.9998,1943500.0],["2017-07-10",8.9762,9.0155,8.7717,8.7717,1734800.0],["2017-07-11",8.8031,8.9211,8.7795,8.9133,1647700.0],["2017-07-12",8.9919,9.1099,8.9605,9.0077,1985700.0],["2017-07-13",9.0077,9.1099,8.9605,9.0942,2656500.0],["2017-07-14",9.2122,9.2515,9.1178,9.2437,2038100.0],["2017-07-17",9.2515,9.5033,9.165,9.3066,6570300.0],["2017-07-18",9.3302,9.3302,9.2201,9.2909,3483600.0],["2017-07-19",9.2909,9.3853,9.2437,9.3774,2688600.0],["2017-07-20",9.3774,9.3774,9.1021,9.1178,3055000.0],["2017-07-21",9.2043,9.2358,9.0313,9.0942,2621100.0],["2017-07-24",9.0942,9.1571,8.9841,9.0627,1343100.0],["2017-07-25",9.1099,9.2043,9.0785,9.2043,981100.0],["2017-07-26",9.2043,9.2515,8.9605,8.9605,2024700.0],["2017-07-27",8.9841,9.1807,8.9683,9.1414,1733800.0],["2017-07-28",9.1257,9.2358,9.0942,9.1965,1295200.0],["2017-07-31",9.2437,9.2673,9.1099,9.1886,2125200.0],["2017-08-01",9.2516,9.2752,9.1571,9.2043,1593800.0],["2017-08-02",9.1729,9.2122,8.9841,9.1021,1728800.0],["2017-08-03",9.047,9.1257,8.9369,8.9762,981200.0],["2017-08-04",8.9919,9.1493,8.9526,9.1414,1652400.0],["2017-08-07",9.1493,9.1886,9.0863,9.1414,2188200.0],["2017-08-08",9.0942,9.2752,8.8031,8.8503,5520400.0],["2017-08-09",8.7717,8.8189,8.5278,8.5986,3356200.0],["2017-08-10",8.5514,8.6851,8.5042,8.5986,1906600.0],["2017-08-11",8.5435,8.6615,8.5357,8.6537,2222900.0],["2017-08-14",8.7166,8.8189,8.6851,8.8189,1648400.0],["2017-08-15",8.8267,8.8267,8.6615,8.7166,1175000.0],["2017-08-16",8.7559,8.8661,8.7559,8.811,1309600.0],["2017-08-17",8.8031,8.9054,8.6379,8.6379,1353900.0],["2017-08-18",8.5671,8.6301,8.4491,8.4491,3309200.0],["2017-08-21",8.457,8.5042,8.4177,8.457,1725600.0],["2017-08-22",8.4727,8.575,8.4727,8.5121,1597000.0],["2017-08-23",8.4963,8.5278,8.3783,8.3862,1680700.0],["2017-08-24",8.4334,8.5278,8.3862,8.4177,3218700.0],["2017-08-25",8.4334,8.4885,8.3705,8.4334,1918900.0],["2017-08-28",8.4727,8.5121,8.3547,8.3704,1862700.0],["2017-08-29",8.2996,8.4491,8.2839,8.4413,1050700.0],["2017-08-30",8.4491,8.5986,8.4098,8.5593,2054100.0],["2017-08-31",8.5829,8.6773,8.5435,8.6458,1720700.0],["2017-09-01",8.6458,8.7245,8.6143,8.6773,982100.0],["2017-09-05",8.6773,8.6773,8.3626,8.3704,3171600.0],["2017-09-06",8.3626,8.4649,8.2052,8.4019,2836900.0],["2017-09-07",8.4098,8.4098,8.276,8.3075,1979500.0],["2017-09-08",8.2603,8.4649,8.2367,8.4019,2511600.0],["2017-09-11",8.5121,8.5435,8.4255,8.4963,1753700.0],["2017-09-12",8.4963,8.5593,8.4491,8.4806,1259600.0],["2017-09-13",8.4963,8.6143,8.4806,8.6065,1500600.0],["2017-09-14",8.5829,8.5986,8.4649,8.5514,1319900.0],["2017-09-15",8.5907,8.5907,8.457,8.575,2060700.0],["2017-09-18",8.5829,8.5986,8.5042,8.5514,1761000.0],["2017-09-19",8.575,8.575,8.4255,8.4806,1287600.0],["2017-09-20",8.4806,8.5514,8.4413,8.5042,1217700.0],["2017-09-21",8.5199,8.5907,8.457,8.4649,1250300.0],["2017-09-22",8.4885,8.5593,8.4727,8.5514,960800.0],["2017-09-25",8.5907,8.7323,8.5593,8.6379,1392300.0],["2017-09-26",8.6458,8.6773,8.5593,8.5671,2215700.0],["2017-09-27",8.6222,8.6458,8.4806,8.5671,3162000.0],["2017-09-28",8.595,8.7303,8.5552,8.7303,1574300.0],["2017-09-29",8.7303,8.7701,8.6427,8.7144,1288500.0],["2017-10-02",8.7144,8.7541,8.6507,8.6746,2368700.0],["2017-10-03",8.6984,8.6984,8.5393,8.5711,2161100.0],["2017-10-04",8.587,8.6746,8.5154,8.6109,1504600.0],["2017-10-05",8.6427,8.7541,8.6029,8.6905,1009700.0],["2017-10-06",8.6666,8.7621,8.6189,8.7223,1108600.0],["2017-10-09",8.7223,8.778,8.6666,8.6905,1199900.0],["2017-10-10",8.7303,8.7939,8.7223,8.7701,1240100.0],["2017-10-11",8.8019,8.8258,8.6905,8.7303,2132500.0],["2017-10-12",8.7223,8.8337,8.6666,8.8099,4837400.0],["2017-10-13",8.8417,8.8894,8.7144,8.7701,2258300.0],["2017-10-16",8.8099,8.8735,8.7064,8.7462,2061800.0],["2017-10-17",8.7541,8.8258,8.7064,8.7939,1350700.0],["2017-10-18",8.786,8.8656,8.7621,8.8337,2146600.0],["2017-10-19",8.8019,8.9372,8.7303,8.9213,4767500.0],["2017-10-20",8.8337,8.8496,8.4358,8.5393,2580600.0],["2017-10-23",8.5393,8.5791,8.396,8.404,1891700.0],["2017-10-24",8.4279,8.5313,8.4279,8.4358,4705500.0],["2017-10-25",8.3721,8.7064,8.3721,8.6507,3315300.0],["2017-10-26",8.587,8.6825,8.5472,8.6586,1711000.0],["2017-10-27",8.6189,8.7144,8.587,8.6746,1208300.0],["2017-10-30",8.6746,8.6746,8.4995,8.5393,1428600.0],["2017-10-31",8.5791,8.6666,8.4756,8.6427,1630300.0],["2017-11-01",8.7382,8.7621,8.6268,8.6586,1141300.0],["2017-11-02",8.6825,8.786,8.5631,8.7541,1533000.0],["2017-11-03",8.7144,8.8178,8.6825,8.7144,1055500.0],["2017-11-06",8.6746,8.8496,8.6746,8.786,1574500.0],["2017-11-07",9.1441,9.3192,8.8735,8.9611,3156500.0],["2017-11-08",8.9133,9.1282,8.8974,9.0645,1965700.0],["2017-11-09",9.0009,9.1043,8.9451,8.9929,1966500.0],["2017-11-10",8.9531,9.0406,8.9372,9.0327,2042000.0],["2017-11-13",9.0088,9.0645,8.8337,8.8656,1779800.0],["2017-11-14",8.8496,8.8815,8.7621,8.8496,1803300.0],["2017-11-15",8.8178,8.9213,8.778,8.8894,1318200.0],["2017-11-16",8.8656,8.9133,8.8258,8.8974,1373000.0],["2017-11-17",8.8496,8.9531,8.8337,8.9054,1809600.0],["2017-11-20",8.9292,8.9292,8.8258,8.9054,1388700.0],["2017-11-21",8.9372,9.0009,8.9054,8.9531,1650200.0],["2017-11-22",8.969,9.0327,8.8894,8.8974,1177300.0],["2017-11-24",8.9054,8.9372,8.8576,8.9292,1002000.0],["2017-11-27",8.9451,8.9451,8.8337,8.8496,1616700.0],["2017-11-28",8.8496,8.8894,8.6825,8.7064,5561900.0],["2017-11-29",8.7144,8.8417,8.6984,8.786,2210900.0],["2017-11-30",8.8337,8.9133,8.7303,8.9054,2242900.0],["2017-12-01",8.9054,8.9531,8.7621,8.8815,2877600.0],["2017-12-04",9.2555,9.3033,8.9611,8.9611,3036100.0],["2017-12-05",8.977,9.0168,8.9213,8.9451,2548300.0],["2017-12-06",8.969,9.0327,8.8735,8.9531,2187700.0],["2017-12-07",8.9531,9.0327,8.9292,8.9531,2134400.0],["2017-12-08",9.0486,9.0486,8.8576,8.9611,1756800.0],["2017-12-11",8.977,9.0327,8.9372,8.9372,1843000.0],["2017-12-12",8.9531,9.0168,8.8576,8.8815,2648000.0],["2017-12-13",8.8894,9.0486,8.8815,9.0486,2644100.0],["2017-12-14",9.0247,9.0645,8.977,9.0168,3421200.0],["2017-12-15",9.0327,9.1919,9.0327,9.1282,5194000.0],["2017-12-18",9.168,9.3271,9.168,9.3112,2897600.0],["2017-12-19",9.3112,9.3112,9.0804,9.1441,1673300.0],["2017-12-20",9.168,9.2237,9.0884,9.1202,1614800.0],["2017-12-21",9.1441,9.1441,9.0168,9.0884,1277900.0],["2017-12-22",9.0804,9.1202,9.0168,9.0486,1680500.0],["2017-12-26",9.0725,9.1123,9.0247,9.0406,1486900.0],["2017-12-27",9.0486,9.1282,9.0247,9.0964,1023400.0],["2017-12-28",9.0843,9.2211,9.0521,9.205,1167400.0],["2017-12-29",9.205,9.213,9.0843,9.0843,1329900.0],["2018-01-02",9.0923,9.1808,9.028,9.1487,2965100.0],["2018-01-03",9.1487,9.213,9.0441,9.0682,1873900.0],["2018-01-04",9.0762,9.0762,8.9716,8.9958,785500.0],["2018-01-05",8.9958,9.036,8.9555,9.0199,1273000.0],["2018-01-08",8.9555,9.1567,8.9395,9.1487,1132400.0],["2018-01-09",9.1567,9.1567,9.0601,9.1245,1001200.0],["2018-01-10",9.0843,9.2291,9.0682,9.213,1428600.0],["2018-01-11",9.2211,9.3659,9.2211,9.3498,2222600.0],["2018-01-12",9.3739,9.382,9.2935,9.3418,1762700.0],["2018-01-16",9.3981,9.5671,9.3418,9.382,5310100.0],["2018-01-17",9.382,9.5188,9.3579,9.4625,2761800.0],["2018-01-18",9.4786,9.4786,9.2613,9.2935,2469600.0],["2018-01-19",9.2693,9.4786,9.2693,9.4383,1733500.0],["2018-01-22",9.5027,9.5027,9.382,9.4464,1033600.0],["2018-01-23",9.4786,9.6636,9.4383,9.6636,1520800.0],["2018-01-24",9.6556,9.7441,9.6234,9.6395,1610400.0],["2018-01-25",9.6636,9.7039,9.5268,9.5671,1461600.0],["2018-01-26",9.5751,9.6395,9.5107,9.551,944800.0],["2018-01-29",9.551,9.559,9.4544,9.4786,1088000.0],["2018-01-30",9.4222,9.4786,9.3579,9.39,1200000.0],["2018-01-31",9.39,9.4786,9.3659,9.4625,1701000.0],["2018-02-01",9.4544,9.5188,9.3981,9.4303,1327700.0],["2018-02-02",9.39,9.4061,9.1647,9.2291,2078600.0],["2018-02-05",9.1889,9.2613,8.8912,8.9314,2480600.0],["2018-02-06",8.8027,9.0521,8.6498,9.0119,2454800.0],["2018-02-07",8.9797,9.1326,8.9394,8.9394,1349800.0],["2018-02-08",8.9636,8.9716,8.7142,8.7142,2029200.0],["2018-02-09",8.7946,9.0441,8.6256,8.9636,2461600.0],["2018-02-12",8.9716,9.0038,8.7061,8.9475,1945700.0],["2018-02-13",8.8751,8.9797,8.7624,8.9314,2150400.0],["2018-02-14",8.8348,9.036,8.8268,9.0119,2000300.0],["2018-02-15",9.0601,9.1326,9.0199,9.0521,3453100.0],["2018-02-16",9.0601,9.2533,9.0601,9.1326,1961000.0],["2018-02-20",9.0521,9.1487,8.9314,8.9475,2411800.0],["2018-02-21",8.8027,9.0038,8.7544,8.7946,2513200.0],["2018-02-22",8.8188,8.867,8.7142,8.7785,2332500.0],["2018-02-23",8.8348,8.9475,8.8027,8.9394,1466500.0],["2018-02-26",8.9314,8.9797,8.7222,8.7624,1750600.0],["2018-02-27",8.7866,8.7866,8.3118,8.3601,2067900.0],["2018-02-28",8.3762,8.4325,8.1348,8.2716,4024800.0],["2018-03-01",8.2153,8.3038,8.0785,8.1429,2747300.0],["2018-03-02",8.0865,8.1992,7.9417,8.1911,2451500.0],["2018-03-05",8.2072,8.3038,8.1268,8.3038,2852900.0],["2018-03-06",8.2957,8.3601,8.2153,8.3521,2158800.0],["2018-03-07",8.3199,8.513,8.3199,8.4728,2061100.0],["2018-03-08",8.4808,8.5049,8.4245,8.4969,1568200.0],["2018-03-09",8.513,8.6015,8.4808,8.6015,1448900.0],["2018-03-12",8.5854,8.5935,8.521,8.5854,1502400.0],["2018-03-13",8.5854,8.6337,8.505,8.5291,1556400.0],["2018-03-14",8.5532,8.5935,8.5049,8.5935,1971800.0],["2018-03-15",8.6176,8.6256,8.513,8.6176,1734500.0],["2018-03-16",8.6096,8.7061,8.5452,8.69,2888000.0],["2018-03-19",8.69,8.69,8.4969,8.6578,2105500.0],["2018-03-20",8.6659,8.7142,8.4889,8.5774,3516800.0],["2018-03-21",8.5693,8.5854,8.344,8.4084,3084500.0],["2018-03-22",8.3279,8.4567,8.2716,8.2716,1880000.0],["2018-03-23",8.2957,8.2957,8.0222,8.0222,1706700.0],["2018-03-26",8.1187,8.2636,8.0865,8.2475,2282700.0],["2018-03-27",8.2394,8.2797,8.1268,8.175,2155000.0],["2018-03-28",8.3258,8.7901,8.3258,8.6516,7252400.0],["2018-03-29",8.5457,8.6272,8.4561,8.505,4379600.0],["2018-04-02",8.4968,8.5702,8.3502,8.4072,2230800.0],["2018-04-03",8.4561,8.6353,8.3828,8.5457,2207200.0],["2018-04-04",8.4887,8.6027,8.4317,8.562,1860400.0],["2018-04-05",8.5864,8.5946,8.4887,8.562,1428300.0],["2018-04-06",8.5457,8.5946,8.505,8.5865,2794100.0],["2018-04-09",8.6109,8.6109,8.3665,8.3665,3278300.0],["2018-04-10",8.4398,8.4398,8.3013,8.3095,1682000.0],["2018-04-11",8.285,8.4968,8.2606,8.4887,3685500.0],["2018-04-12",8.5294,8.7738,8.3909,8.7331,3921100.0],["2018-04-13",8.7983,8.9286,8.7901,8.9205,4090300.0],["2018-04-16",8.9856,9.0264,8.9449,8.9693,1640000.0],["2018-04-17",9.0508,9.1404,8.953,9.0997,2289600.0],["2018-04-18",9.1241,9.1649,9.0752,9.1078,961900.0],["2018-04-19",9.0997,9.1323,8.9775,9.0264,1071900.0],["2018-04-20",9.0101,9.0834,8.9938,9.0101,1300600.0],["2018-04-23",9.0264,9.0508,8.9775,8.9938,1359300.0],["2018-04-24",9.0508,9.0589,8.9612,9.0264,1136000.0],["2018-04-25",9.0182,9.0752,8.9612,9.0427,1209600.0],["2018-04-26",9.0834,9.0997,9.0019,9.0264,1596700.0],["2018-04-27",9.0427,9.116,9.0101,9.0834,817900.0],["2018-04-30",9.1241,9.1323,8.9938,9.0019,1555600.0],["2018-05-01",8.9938,9.0427,8.8797,8.9856,2273300.0],["2018-05-02",8.953,9.0182,8.9205,8.9938,1398100.0],["2018-05-03",9.0101,9.2137,9.0019,9.1811,1923900.0],["2018-05-04",9.1241,9.2952,8.9612,9.1974,1771400.0],["2018-05-07",9.2137,9.4255,9.2056,9.3767,2598500.0],["2018-05-08",9.393,9.4581,9.3115,9.4174,2220300.0],["2018-05-09",9.4663,9.6455,9.3848,9.6292,3429100.0],["2018-05-10",9.6292,9.7107,9.6129,9.6862,2182900.0],["2018-05-11",9.6618,9.7677,9.6618,9.7514,3169100.0],["2018-05-14",9.7758,9.7758,9.5803,9.6862,2604600.0],["2018-05-15",9.6211,9.6618,9.4581,9.4907,1731300.0],["2018-05-16",9.5233,9.5722,9.45,9.5477,1562100.0],["2018-05-17",9.564,9.6455,9.564,9.5966,1310800.0],["2018-05-18",9.5314,9.727,9.4663,9.7107,3571000.0],["2018-05-21",9.7921,10.1261,9.7921,10.0773,3692000.0],["2018-05-22",10.061,10.1261,10.004,10.0447,2041700.0],["2018-05-23",10.0691,10.1913,10.0284,10.1017,1633900.0],["2018-05-24",10.0936,10.2728,10.0284,10.2565,2149200.0],["2018-05-25",10.2809,10.2972,10.1506,10.2809,1866600.0],["2018-05-29",10.2076,10.3054,10.1913,10.2646,2482700.0],["2018-05-30",10.2809,10.4927,10.2809,10.4439,1791900.0],["2018-05-31",10.4194,10.5416,10.3461,10.3705,3754500.0],["2018-06-01",10.4846,10.5416,10.2239,10.4683,10808800.0],["2018-06-04",10.4927,10.5824,10.452,10.5498,3032800.0],["2018-06-05",10.5253,10.5335,10.3217,10.3298,2670700.0],["2018-06-06",10.3217,10.395,10.2321,10.2809,3106800.0],["2018-06-07",10.2891,10.3135,10.1424,10.1832,3751300.0],["2018-06-08",10.1832,10.2402,10.118,10.1669,2290600.0],["2018-06-11",10.175,10.1832,9.9958,10.0936,1950100.0],["2018-06-12",10.0854,10.1343,9.9714,9.9877,2292900.0],["2018-06-13",9.9877,10.0202,9.8084,9.8329,2189100.0],["2018-06-14",9.8573,10.0121,9.8573,9.9958,2004900.0],["2018-06-15",9.9306,10.0039,9.8736,9.9143,2832200.0],["2018-06-18",9.9143,9.9795,9.8736,9.9469,1705200.0],["2018-06-19",9.898,9.9795,9.8492,9.898,2206200.0],["2018-06-20",9.9388,10.0773,9.9306,10.0365,1830500.0],["2018-06-21",10.0121,10.0854,9.9551,10.061,1446700.0],["2018-06-22",10.0854,10.118,10.0121,10.0528,2037400.0],["2018-06-25",10.0528,10.061,9.9306,9.9877,1429200.0],["2018-06-26",9.9958,10.0039,9.8818,9.898,2150700.0],["2018-06-27",9.9306,9.9877,9.8166,9.9388,4239700.0],["2018-06-28",9.9182,9.9676,9.8524,9.9594,2706800.0],["2018-06-29",9.9347,10.1404,9.877,10.1075,3303800.0],["2018-07-02",10.0828,10.1157,9.877,9.984,1967500.0],["2018-07-03",9.9923,10.2145,9.9758,10.1487,1055300.0],["2018-07-05",10.1569,10.231,10.0664,10.2227,1577700.0],["2018-07-06",10.2557,10.3133,10.2145,10.2968,1008500.0],["2018-07-09",10.3133,10.3462,10.198,10.2474,1434700.0],["2018-07-10",10.2557,10.3215,10.1816,10.1898,1256300.0],["2018-07-11",10.124,10.1898,10.0252,10.0252,1395100.0],["2018-07-12",10.0746,10.091,9.9017,10.0828,1618500.0],["2018-07-13",10.1075,10.1816,10.0993,10.1569,1455700.0],["2018-07-16",10.1651,10.1816,10.0334,10.1322,1049800.0],["2018-07-17",10.1651,10.1651,10.0252,10.0499,1513100.0],["2018-07-18",10.0417,10.1075,9.9264,10.0252,1600400.0],["2018-07-19",9.9923,10.1487,9.9594,10.1157,2128900.0],["2018-07-20",10.1075,10.124,10.017,10.0664,1623600.0],["2018-07-23",10.0828,10.198,10.0334,10.1734,1216500.0],["2018-07-24",10.1898,10.1898,9.9347,9.9511,2072400.0],["2018-07-25",9.9182,9.9594,9.696,9.7618,3393300.0],["2018-07-26",9.7618,9.91,9.7536,9.7865,1913200.0],["2018-07-27",9.8112,9.8277,9.6548,9.663,1291700.0],["2018-07-30",9.6548,9.7042,9.5972,9.6466,1566900.0],["2018-07-31",9.6713,9.8853,9.6054,9.8112,2978700.0],["2018-08-01",9.8194,9.9347,9.7289,9.9182,1491600.0],["2018-08-02",9.8606,10.1322,9.8606,10.1075,1775200.0],["2018-08-03",10.017,10.1651,9.5313,9.7124,3420700.0],["2018-08-06",9.6713,9.7454,9.6054,9.7289,1714200.0],["2018-08-07",9.7124,9.77,9.6548,9.7124,2099900.0],["2018-08-08",9.7042,9.7042,9.5396,9.5643,1915300.0],["2018-08-09",9.5313,9.5725,9.4655,9.482,1626400.0],["2018-08-10",9.4655,9.5643,9.4161,9.5313,1833400.0],["2018-08-13",9.5396,9.556,9.4408,9.5313,1952300.0],["2018-08-14",9.5313,9.6301,9.5149,9.5972,1695100.0],["2018-08-15",9.5972,9.7207,9.5643,9.6466,1466100.0],["2018-08-16",9.6383,9.7536,9.6383,9.696,982900.0],["2018-08-17",9.663,9.7865,9.6301,9.7618,1309300.0],["2018-08-20",9.7618,9.7865,9.6466,9.6548,1420400.0],["2018-08-21",9.6137,9.8359,9.589,9.7865,2839100.0],["2018-08-22",9.77,9.8112,9.7289,9.77,1608800.0],["2018-08-23",9.7865,9.803,9.6466,9.6466,1065500.0],["2018-08-24",9.6301,9.7124,9.5972,9.6466,898200.0],["2018-08-27",9.6383,9.663,9.5149,9.589,1772900.0],["2018-08-28",9.6301,9.7947,9.589,9.7865,1333600.0],["2018-08-29",9.803,9.91,9.77,9.8359,1367700.0],["2018-08-30",9.8359,9.9429,9.7865,9.8688,1344200.0],["2018-08-31",9.8524,9.9017,9.8194,9.8441,1368500.0],["2018-09-04",9.8194,9.8441,9.589,9.663,1428600.0],["2018-09-05",9.6548,9.7783,9.6054,9.7124,1861400.0],["2018-09-06",9.7536,9.7783,9.6137,9.663,1387400.0],["2018-09-07",9.6219,9.7371,9.6219,9.7289,1312600.0],["2018-09-10",9.77,9.7865,9.7124,9.7289,2203400.0],["2018-09-11",9.6877,9.7865,9.6466,9.7207,1452500.0],["2018-09-12",9.7207,9.7453,9.6301,9.6301,1453700.0],["2018-09-13",9.696,9.8359,9.6466,9.7947,1635000.0],["2018-09-14",9.7865,9.8112,9.6137,9.7947,1519300.0],["2018-09-17",9.7865,9.877,9.7124,9.8194,1473600.0],["2018-09-18",9.803,9.8524,9.7536,9.8194,965500.0],["2018-09-19",9.8359,9.8524,9.6301,9.7371,2239900.0],["2018-09-20",9.77,9.803,9.6713,9.7865,1537100.0],["2018-09-21",9.77,9.8688,9.7371,9.7371,3539200.0],["2018-09-24",9.7289,9.7371,9.5643,9.6384,1872600.0],["2018-09-25",9.663,9.7536,9.6301,9.6384,2714800.0],["2018-09-26",9.663,9.7289,9.589,9.6054,1911600.0],["2018-09-27",9.6262,9.7094,9.6013,9.6678,1828800.0],["2018-09-28",9.6845,9.7261,9.6096,9.7094,3274700.0],["2018-10-01",9.7094,9.751,9.6013,9.6013,2263500.0],["2018-10-02",9.5929,9.6429,9.4765,9.4765,2445900.0],["2018-10-03",9.4848,9.6179,9.4099,9.6013,3087800.0],["2018-10-04",9.5846,9.6013,9.3184,9.3517,3106200.0],["2018-10-05",9.36,9.3933,9.2768,9.3184,3093600.0],["2018-10-08",9.3184,9.5264,9.3184,9.4848,2332600.0],["2018-10-09",9.4848,9.5097,9.2934,9.335,2371600.0],["2018-10-10",9.3017,9.3683,9.1187,9.127,2191900.0],["2018-10-11",9.1021,9.152,8.8192,8.8857,1954800.0],["2018-10-12",8.9773,8.9856,8.6944,8.8025,1767300.0],["2018-10-15",8.7526,8.8691,8.736,8.7526,2179900.0],["2018-10-16",8.7693,8.9773,8.7027,8.9357,2726300.0],["2018-10-17",8.9024,8.944,8.7609,8.8608,1601500.0],["2018-10-18",8.8525,8.8608,8.711,8.736,2487500.0],["2018-10-19",8.7277,8.8025,8.6861,8.7277,1483900.0],["2018-10-22",8.7443,8.7942,8.6195,8.6195,2967300.0],["2018-10-23",8.4614,8.6944,8.4281,8.6112,5031900.0],["2018-10-24",8.6112,8.6112,8.3865,8.3949,3709400.0],["2018-10-25",8.3949,8.6528,8.3283,8.5862,3345400.0],["2018-10-26",8.5113,8.5945,8.3283,8.503,2600100.0],["2018-10-29",8.6112,8.6861,8.4864,8.5696,2501900.0],["2018-10-30",8.5779,8.7609,8.5779,8.711,2013800.0],["2018-10-31",8.8025,8.8275,8.6528,8.6944,2844500.0],["2018-11-01",8.5613,8.736,8.4781,8.6278,3700900.0],["2018-11-02",8.6777,8.7526,8.503,8.5613,2229000.0],["2018-11-05",8.5696,8.7859,8.5529,8.711,2301900.0],["2018-11-06",8.736,8.8774,8.3283,8.4531,2964700.0],["2018-11-07",8.4864,8.8109,8.4864,8.8025,2075800.0],["2018-11-08",8.7609,8.8441,8.6445,8.8192,3142400.0],["2018-11-09",8.7776,8.8608,8.6445,8.7027,1801700.0],["2018-11-12",8.7193,8.8275,8.6611,8.6611,2935700.0],["2018-11-13",8.7027,8.8109,8.6611,8.736,3772300.0],["2018-11-14",8.7693,8.7776,8.6195,8.7277,2130000.0],["2018-11-15",8.6694,8.736,8.5945,8.711,2706700.0],["2018-11-16",8.6528,8.7776,8.6528,8.7693,8551800.0],["2018-11-19",8.7859,8.7942,8.6445,8.7193,2802100.0],["2018-11-20",8.6694,8.7443,8.6361,8.6861,3900700.0],["2018-11-21",8.7027,8.8025,8.6694,8.711,2368600.0],["2018-11-23",8.6694,8.7693,8.6112,8.6944,884400.0],["2018-11-26",8.7693,8.8358,8.7277,8.7942,2189000.0],["2018-11-27",8.8025,8.8525,8.7443,8.7776,1704100.0],["2018-11-28",8.7859,8.8941,8.7027,8.8608,2256300.0],["2018-11-29",8.8358,8.9107,8.7859,8.8774,2230200.0],["2018-11-30",8.8941,8.8941,8.6611,8.7693,4247300.0],["2018-12-03",8.8525,8.9357,8.6944,8.8525,5757100.0],["2018-12-04",8.8358,8.8774,8.5945,8.6195,4257200.0],["2018-12-06",8.5613,8.5945,8.3949,8.5779,6013600.0],["2018-12-07",8.5696,8.6195,8.3533,8.3616,3945100.0],["2018-12-10",8.3782,8.3782,8.1536,8.2118,5272500.0],["2018-12-11",8.112,8.3366,8.0787,8.0953,5115800.0],["2018-12-12",8.1619,8.2701,8.1203,8.1286,3703500.0],["2018-12-13",8.1453,8.2617,8.1453,8.2285,2842500.0],["2018-12-14",8.1869,8.2867,8.1702,8.2451,3047400.0],["2018-12-17",8.2617,8.2701,7.9456,7.9705,4695100.0],["2018-12-18",7.9456,8.0953,7.9456,7.9456,3678400.0],["2018-12-19",7.9456,8.112,7.7542,7.7875,3608200.0],["2018-12-20",7.7126,7.7542,7.4797,7.5213,4381900.0],["2018-12-21",7.5545,7.6211,7.4048,7.4713,7028500.0],["2018-12-24",7.4381,7.463,7.2966,7.2966,1370200.0],["2018-12-26",7.3216,7.5545,7.2384,7.5296,3646600.0],["2018-12-27",7.4214,7.5046,7.2467,7.5046,2998300.0],["2018-12-28",7.5545,7.6461,7.4547,7.5379,2430200.0],["2018-12-31",7.5629,7.5629,7.4214,7.5545,1761300.0],["2019-01-02",7.4464,7.5296,7.3549,7.463,2147400.0],["2019-01-03",7.4504,7.6022,7.3913,7.4251,1937500.0],["2019-01-04",7.4841,7.6951,7.4841,7.636,1917600.0],["2019-01-07",7.6276,7.8132,7.6107,7.7794,1846000.0],["2019-01-08",7.5854,8.0241,7.5854,7.9651,2221300.0],["2019-01-09",7.9904,8.1169,7.9229,8.1001,1715500.0],["2019-01-10",7.906,8.1844,7.906,8.1507,4085100.0],["2019-01-11",8.1423,8.2098,8.1169,8.1929,1788300.0],["2019-01-14",8.1254,8.176,8.0494,8.1591,3122700.0],["2019-01-15",8.1844,8.2266,8.1169,8.1929,1659300.0],["2019-01-16",8.2266,8.4376,8.2266,8.4038,2505700.0],["2019-01-17",8.3701,8.4882,8.3532,8.4544,5652400.0],["2019-01-18",8.4882,8.5388,8.4376,8.4882,3186100.0],["2019-01-22",8.4629,8.4966,8.2688,8.3279,3863700.0],["2019-01-23",8.3194,8.3785,8.1844,8.2182,3072000.0],["2019-01-24",8.2098,8.2773,8.1591,8.2182,3153700.0],["2019-01-25",8.1169,8.3616,8.0157,8.3363,4303200.0],["2019-01-28",8.2688,8.4291,8.2688,8.4123,3202300.0],["2019-01-29",8.4207,8.4882,8.3785,8.4291,2493500.0],["2019-01-30",8.446,8.5473,8.4207,8.5135,4085400.0],["2019-01-31",8.5304,8.6063,8.4629,8.5726,4078700.0],["2019-02-01",8.6063,8.6063,8.3785,8.5135,2090300.0],["2019-02-04",8.4882,8.6485,8.4544,8.6401,2498500.0],["2019-02-05",8.6485,8.7413,8.6316,8.7329,3056500.0],["2019-02-06",8.7413,8.7751,8.7244,8.7498,2251000.0],["2019-02-07",8.7329,8.8426,8.6907,8.8173,2437300.0],["2019-02-08",8.7751,8.8173,8.7076,8.7329,1729600.0],["2019-02-11",8.7413,8.8257,8.716,8.7835,2987800.0],["2019-02-12",8.8088,8.851,8.7413,8.851,3012100.0],["2019-02-13",8.8594,9.0029,8.8257,8.9607,4039200.0],["2019-02-14",8.9269,8.9776,8.8257,8.9185,2236700.0],["2019-02-15",8.9776,9.1295,8.9354,9.1041,2732500.0],["2019-02-19",9.0788,9.1548,9.0366,9.0535,2604700.0],["2019-02-20",9.0535,9.2223,9.0198,9.1801,5413400.0],["2019-02-21",9.1801,9.2644,9.1463,9.1801,2385500.0],["2019-02-22",9.2054,9.3151,9.2054,9.2982,2067400.0],["2019-02-25",9.3235,9.3657,9.0788,9.0788,2816600.0],["2019-02-26",9.467,9.467,9.0113,9.0282,5104000.0],["2019-02-27",8.9776,9.0788,8.8848,8.9944,2709800.0],["2019-02-28",8.9944,9.1295,8.9523,9.0198,4042600.0],["2019-03-01",9.0451,9.0788,8.8594,8.986,2716200.0],["2019-03-04",8.9944,9.0873,8.9523,9.0619,2170000.0],["2019-03-05",9.0282,9.1716,8.9944,9.1294,4797400.0],["2019-03-06",9.1463,9.2476,9.0873,9.1885,5092200.0],["2019-03-07",9.1969,9.1969,9.0282,9.0282,3790400.0],["2019-03-08",8.986,8.986,8.8763,8.9607,2936500.0],["2019-03-11",9.0198,9.0704,8.9269,9.0619,1931400.0],["2019-03-12",9.0873,9.1548,8.9691,8.9944,2461000.0],["2019-03-13",9.0113,9.0957,8.9944,9.0619,2465500.0],["2019-03-14",9.0788,9.0957,8.9691,9.0029,1859400.0],["2019-03-15",9.0113,9.0535,8.9776,9.0029,4500700.0],["2019-03-18",9.0282,9.1126,8.9607,9.0619,1831300.0],["2019-03-19",9.0619,9.1294,8.9776,8.9944,1880100.0],["2019-03-20",8.986,9.1632,8.9691,9.0704,1931700.0],["2019-03-21",9.0366,9.2223,9.0113,9.2054,1822100.0],["2019-03-22",9.1632,9.2223,9.0282,9.1041,2512900.0],["2019-03-25",9.1126,9.2138,9.0198,9.1632,1922200.0],["2019-03-26",9.1801,9.2813,9.1548,9.2476,1509600.0],["2019-03-27",9.2644,9.3573,9.1885,9.3151,2176600.0],["2019-03-28",9.3108,9.4132,9.2681,9.3876,2352200.0],["2019-03-29",9.3876,9.4218,9.1743,9.2425,3141000.0],["2019-04-01",9.2767,9.3535,9.2255,9.3364,1825500.0],["2019-04-02",9.362,9.4132,9.3023,9.3364,2704500.0],["2019-04-03",9.362,9.3876,9.3108,9.3364,3031500.0],["2019-04-04",9.3193,9.362,9.2767,9.3279,1359100.0],["2019-04-05",9.3193,9.4559,9.3193,9.4303,1584700.0],["2019-04-08",9.4047,9.4388,9.3108,9.3876,1427700.0],["2019-04-09",9.3876,9.4303,9.1999,9.2084,1964200.0],["2019-04-10",9.234,9.3791,9.2084,9.3791,1774200.0],["2019-04-11",9.3962,9.3962,9.2681,9.3023,984300.0],["2019-04-12",9.3108,9.3449,9.234,9.3364,733500.0],["2019-04-15",9.362,9.3705,9.2169,9.2511,1041200.0],["2019-04-16",9.2681,9.2852,9.1999,9.2255,1574700.0],["2019-04-17",9.2511,9.2767,9.1487,9.1572,2041500.0],["2019-04-18",9.1401,9.234,9.1316,9.1999,1286700.0],["2019-04-22",9.1316,9.1743,8.9694,9.0889,2413800.0],["2019-04-23",9.1145,9.2937,9.0804,9.2596,1805800.0],["2019-04-24",9.2767,9.3364,9.2255,9.234,2389000.0],["2019-04-25",9.1913,9.2425,9.0975,9.1572,1117800.0],["2019-04-26",9.1657,9.2852,9.1657,9.2425,1472900.0],["2019-04-29",9.2681,9.3791,9.1913,9.1913,1051600.0],["2019-04-30",9.1913,9.2852,9.1231,9.2681,2610000.0],["2019-05-01",9.3279,9.4047,9.2425,9.3279,4147300.0],["2019-05-02",9.3023,9.3962,9.1828,9.2681,2075000.0],["2019-05-03",9.3108,9.3962,9.2511,9.3876,1225800.0],["2019-05-06",9.3279,9.362,9.2084,9.2511,3694500.0],["2019-05-07",9.2169,9.2596,9.0036,9.0548,2404100.0],["2019-05-08",9.0292,9.0975,8.9097,8.9182,2209600.0],["2019-05-09",9.0036,9.2084,8.9524,9.1145,3459900.0],["2019-05-10",9.0633,9.1999,9.0121,9.1999,2492000.0],["2019-05-13",9.0548,9.1231,9.0036,9.0377,2155000.0],["2019-05-14",9.0804,9.2511,9.0462,9.1999,2113600.0],["2019-05-15",9.1487,9.3023,9.106,9.2596,1590500.0],["2019-05-16",9.234,9.3193,9.2255,9.2852,1386200.0],["2019-05-17",9.2425,9.2596,9.0975,9.1145,1311600.0],["2019-05-20",9.0548,9.106,8.9865,9.0377,1961800.0],["2019-05-21",9.0719,9.1828,9.0462,9.1743,1300100.0],["2019-05-22",9.1487,9.2169,9.0633,9.106,1286200.0],["2019-05-23",9.0206,9.0718,8.9012,8.9609,1972000.0],["2019-05-24",9.0121,9.0804,8.9438,9.0206,960300.0],["2019-05-28",9.0206,9.0463,8.8756,8.8756,2231800.0],["2019-05-29",8.8158,8.85,8.6707,8.7305,2204200.0],["2019-05-30",8.7475,8.7988,8.5598,8.6451,3363900.0],["2019-05-31",8.5342,8.5342,8.4147,8.4574,4912900.0],["2019-06-03",8.483,8.611,8.3891,8.5854,3083100.0],["2019-06-04",8.6366,8.6537,8.5001,8.5598,2104900.0],["2019-06-05",8.5683,8.6281,8.4574,8.5513,1915400.0],["2019-06-06",8.5257,8.5683,8.3635,8.4062,2847600.0],["2019-06-07",8.4403,8.5598,8.4062,8.5001,1963900.0],["2019-06-10",8.5171,8.6537,8.5171,8.6281,1320000.0],["2019-06-11",8.6793,8.7219,8.5939,8.6195,1315900.0],["2019-06-12",8.611,8.7134,8.5939,8.6622,2061500.0],["2019-06-13",8.7134,8.7134,8.6195,8.7134,905900.0],["2019-06-14",8.722,8.722,8.5171,8.5171,1396300.0],["2019-06-17",8.5086,8.7049,8.5086,8.6537,2250300.0],["2019-06-18",8.7305,8.8841,8.7049,8.8414,1650400.0],["2019-06-19",8.85,8.8926,8.722,8.8756,2972500.0],["2019-06-20",8.9438,8.9438,8.8414,8.8841,1604600.0],["2019-06-21",8.85,8.85,8.7049,8.7134,2805800.0],["2019-06-24",8.7561,8.7561,8.5086,8.5683,1914100.0],["2019-06-25",8.5598,8.6878,8.5171,8.5342,2650100.0],["2019-06-26",8.5598,8.5939,8.4915,8.5171,2023100.0],["2019-06-27",8.7202,8.9536,8.6424,8.9536,2773600.0],["2019-06-28",8.9536,9.0314,8.8844,8.9363,3065400.0],["2019-07-01",9.0227,9.0486,8.8067,8.8585,1426300.0],["2019-07-02",8.8585,8.9449,8.8412,8.9017,1626800.0],["2019-07-03",8.9276,8.9795,8.9104,8.9622,491600.0],["2019-07-05",8.919,8.9622,8.8153,8.9622,1079000.0],["2019-07-08",8.9449,9.0054,8.8931,8.9276,805500.0],["2019-07-09",8.8844,8.9017,8.7894,8.8671,911000.0],["2019-07-10",8.919,8.9622,8.8412,8.919,1084000.0],["2019-07-11",8.9363,8.9363,8.6511,8.7116,1264600.0],["2019-07-12",8.6943,8.8412,8.6943,8.7894,910500.0],["2019-07-15",8.8153,8.8153,8.6684,8.6943,1305900.0],["2019-07-16",8.6597,8.7807,8.6079,8.7634,1454100.0],["2019-07-17",8.7375,8.7634,8.5992,8.6684,1447400.0],["2019-07-18",8.6597,8.677,8.5301,8.5992,2805700.0],["2019-07-19",8.5733,8.6511,8.5387,8.556,2195000.0],["2019-07-22",8.556,8.5647,8.4177,8.4177,1515900.0],["2019-07-23",8.4523,8.5992,8.4091,8.5819,1180700.0],["2019-07-24",8.556,8.6684,8.5387,8.6424,1201700.0],["2019-07-25",8.6424,8.6597,8.5387,8.6079,852400.0],["2019-07-26",8.5992,8.6943,8.5733,8.6597,1436500.0],["2019-07-29",8.6943,8.7462,8.6857,8.7289,1926700.0],["2019-07-30",8.6857,8.8239,8.6857,8.798,1300300.0],["2019-07-31",8.798,8.8585,8.6079,8.7029,1958800.0],["2019-08-01",8.7029,8.7029,8.435,8.4437,1406600.0],["2019-08-02",8.4005,8.5301,8.3918,8.4869,963700.0],["2019-08-05",8.3745,8.3832,8.0548,8.1498,2620300.0],["2019-08-06",8.0893,8.2362,8.0288,8.1239,1724200.0],["2019-08-07",8.0288,8.1844,7.9165,8.1153,1697300.0],["2019-08-08",8.1498,8.3054,8.1153,8.2449,2294100.0],["2019-08-09",8.2449,8.2881,8.1412,8.2449,1822100.0],["2019-08-12",8.1671,8.2103,8.1239,8.1585,1395200.0],["2019-08-13",8.1325,8.2881,8.1325,8.2017,1590900.0],["2019-08-14",8.1325,8.1412,7.9338,7.9597,2593400.0],["2019-08-15",7.977,8.0115,7.8819,7.9424,1750700.0],["2019-08-16",7.9943,8.1498,7.9338,8.1239,1343400.0],["2019-08-19",8.2017,8.2362,8.1412,8.219,1346900.0],["2019-08-20",8.2103,8.2103,8.1153,8.1585,1944200.0],["2019-08-21",8.2103,8.219,8.098,8.1671,2072100.0],["2019-08-22",8.1585,8.2017,8.0893,8.1585,1956900.0],["2019-08-23",8.1325,8.193,8.0115,8.0115,1608900.0],["2019-08-26",8.0807,8.0807,7.9943,8.0202,1387200.0],["2019-08-27",8.0807,8.098,7.977,7.9856,1194800.0],["2019-08-28",7.9943,8.1153,7.9683,8.0893,720600.0],["2019-08-29",8.1498,8.2535,8.1066,8.1412,792900.0],["2019-08-30",8.1585,8.2103,8.1153,8.1844,975300.0],["2019-09-03",8.1239,8.1585,8.0807,8.1066,988700.0],["2019-09-04",8.1498,8.2967,8.1498,8.2795,1121700.0],["2019-09-05",8.34,8.5128,8.2967,8.5042,1570400.0],["2019-09-06",8.5301,8.5387,8.435,8.4609,1635500.0],["2019-09-09",8.4696,8.6943,8.4523,8.6857,2273500.0],["2019-09-10",8.677,8.7807,8.677,8.7375,2101100.0],["2019-09-11",8.7807,8.8585,8.6943,8.7116,3349600.0],["2019-09-12",8.7202,8.7202,8.5128,8.5387,2609300.0],["2019-09-13",8.5647,8.7289,8.5214,8.6424,5292600.0],["2019-09-16",8.6597,8.8239,8.6597,8.7548,3783900.0],["2019-09-17",8.7548,8.7807,8.677,8.7375,3238500.0],["2019-09-18",8.7548,8.7894,8.5819,8.7462,3649300.0],["2019-09-19",8.7807,8.8326,8.7116,8.7116,2888400.0],["2019-09-20",8.7202,8.798,8.6424,8.7375,3623900.0],["2019-09-23",8.7116,8.8844,8.6338,8.8671,6590700.0],["2019-09-24",8.9017,8.9276,8.7462,8.919,11458200.0],["2019-09-25",8.9276,9.0573,8.8585,9.0227,7889900.0],["2019-09-26",9.0314,9.0314,8.8326,8.8844,6003500.0],["2019-09-27",8.9151,9.0813,8.9151,8.9938,6107100.0],["2019-09-30",8.9675,9.0813,8.9675,8.9675,2733200.0],["2019-10-01",9.0113,9.0375,8.8013,8.8451,2333800.0],["2019-10-02",8.7751,8.8276,8.6788,8.7313,1572000.0],["2019-10-03",8.7051,8.7313,8.5913,8.7138,1465500.0],["2019-10-04",8.7226,8.7488,8.5826,8.6438,1386000.0],["2019-10-07",8.6613,8.7576,8.6001,8.7226,3084200.0],["2019-10-08",8.6876,8.6876,8.5214,8.5738,1656600.0],["2019-10-09",8.6351,8.6526,8.5563,8.5651,1266100.0],["2019-10-10",8.6001,8.6613,8.5564,8.5826,1501100.0],["2019-10-11",8.6788,8.8451,8.6526,8.7051,1261200.0],["2019-10-14",8.6613,8.6876,8.5389,8.6088,1224600.0],["2019-10-15",8.6001,8.7313,8.5826,8.6788,981300.0],["2019-10-16",8.6526,8.7663,8.6438,8.6876,1115000.0],["2019-10-17",8.6876,8.7401,8.5389,8.5651,3423400.0],["2019-10-18",8.5476,8.7051,8.5301,8.6526,1388800.0],["2019-10-21",8.7138,8.8801,8.7138,8.8538,1237900.0],["2019-10-22",8.8626,8.8801,8.7401,8.8363,1578000.0],["2019-10-23",8.8276,8.9151,8.8101,8.8888,1330100.0],["2019-10-24",8.9413,8.9413,8.7576,8.8626,1764700.0],["2019-10-25",8.8363,8.8363,8.6876,8.7051,1459000.0],["2019-10-28",8.7226,8.8101,8.7051,8.7926,1582000.0],["2019-10-29",8.7751,8.8188,8.7313,8.7313,1790200.0],["2019-10-30",8.7138,8.7576,8.6263,8.7488,1099700.0],["2019-10-31",8.7313,8.7751,8.6438,8.7313,2145500.0],["2019-11-01",8.7751,9.0025,8.7576,8.9326,2925400.0],["2019-11-04",9.0025,9.0813,8.9588,9.0638,2271300.0],["2019-11-05",9.0638,9.2125,9.0375,9.125,3059100.0],["2019-11-06",9.16,9.2475,9.1163,9.1163,2643300.0],["2019-11-07",9.16,9.195,8.95,8.9675,1800800.0],["2019-11-08",9.055,9.0813,8.8188,9.0113,1915200.0],["2019-11-11",8.9588,9.0375,8.8976,9.0375,2214800.0],["2019-11-12",9.0113,9.0638,8.8713,8.8888,2024300.0],["2019-11-13",8.8276,8.8538,8.7401,8.8101,2090100.0],["2019-11-14",8.8188,8.9325,8.8188,8.9238,2188700.0],["2019-11-15",8.9675,8.9763,8.8713,8.9326,2063500.0],["2019-11-18",8.9151,8.9588,8.8276,8.8801,2467300.0],["2019-11-19",8.8888,8.9238,8.8276,8.8363,1854200.0],["2019-11-20",8.7838,8.8363,8.6613,8.6963,2009200.0],["2019-11-21",8.7051,8.7138,8.5826,8.6263,1875400.0],["2019-11-22",8.7226,8.7926,8.6613,8.6788,3954600.0],["2019-11-25",8.6963,8.9675,8.6788,8.9413,2739300.0],["2019-11-26",8.9763,9.055,8.9151,9.0025,2204300.0],["2019-11-27",9.0025,9.1688,8.985,9.1338,1956300.0],["2019-11-29",9.1075,9.1338,9.0025,9.0113,675100.0],["2019-12-02",9.0113,9.0463,8.9063,8.9413,1380900.0],["2019-12-03",8.8888,8.95,8.8538,8.9238,939400.0],["2019-12-04",8.9238,9.0638,8.9238,8.985,2744300.0],["2019-12-05",9.0113,9.0725,9.0025,9.02,2167500.0],["2019-12-06",9.0988,9.2388,9.0813,9.1688,1877700.0],["2019-12-09",9.16,9.2563,9.1513,9.2038,1350000.0],["2019-12-10",9.1863,9.2125,9.1338,9.1688,1331900.0],["2019-12-11",9.1863,9.2213,9.1338,9.1688,2389500.0],["2019-12-12",9.1688,9.37,9.0813,9.3175,3530900.0],["2019-12-13",9.335,9.3962,9.2825,9.3962,2103900.0],["2019-12-16",9.475,9.58,9.4312,9.4925,2503000.0],["2019-12-17",9.6587,9.6937,9.5012,9.5625,4297600.0],["2019-12-18",9.5887,9.8599,9.545,9.8162,3356900.0],["2019-12-19",9.8074,9.9912,9.7724,9.9299,4041400.0],["2019-12-20",10.0524,10.0786,9.8249,9.8687,8093900.0],["2019-12-23",9.8512,9.9124,9.7462,9.7462,1824800.0],["2019-12-24",9.7724,9.8162,9.7462,9.7724,1432800.0],["2019-12-26",9.7987,9.8162,9.7199,9.7462,1426300.0],["2019-12-27",9.7724,9.8337,9.7287,9.7812,1785700.0],["2019-12-30",9.8074,9.8599,9.7637,9.7812,1322800.0],["2019-12-31",9.7679,9.8387,9.7679,9.8033,1578900.0],["2020-01-02",9.8741,9.8741,9.706,9.7502,2014500.0],["2020-01-03",9.6264,9.7502,9.5821,9.6264,2354800.0],["2020-01-06",9.414,9.5733,9.3609,9.4052,5179100.0],["2020-01-07",9.3521,9.3875,9.1574,9.1928,2238800.0],["2020-01-08",9.184,9.299,9.1486,9.2282,4254600.0],["2020-01-09",9.2371,9.2901,9.1397,9.1397,3788600.0],["2020-01-10",9.1132,9.1928,9.0601,9.1397,2778700.0],["2020-01-13",9.1309,9.2459,9.1043,9.2194,3428900.0],["2020-01-14",9.2105,9.2194,9.0866,9.1574,2439600.0],["2020-01-15",9.1486,9.2813,9.1486,9.2813,1616400.0],["2020-01-16",9.3167,9.3963,9.299,9.3786,1052100.0],["2020-01-17",9.4052,9.4317,9.3167,9.3255,1398400.0],["2020-01-21",9.299,9.3432,9.1928,9.299,1824800.0],["2020-01-22",9.3167,9.3609,9.237,9.2724,1256600.0],["2020-01-23",9.2547,9.299,9.1309,9.2282,1883000.0],["2020-01-24",9.2194,9.2547,8.8124,8.9539,3114600.0],["2020-01-27",8.8389,8.8831,8.6531,8.6885,3747200.0],["2020-01-28",8.7327,8.8654,8.6796,8.8124,3013900.0],["2020-01-29",8.8301,8.9097,8.7504,8.7681,1762400.0],["2020-01-30",8.6973,8.7681,8.5823,8.7062,2171400.0],["2020-01-31",8.6619,8.7239,8.4673,8.5558,2795300.0],["2020-02-03",8.6089,8.7681,8.5912,8.6531,2432500.0],["2020-02-04",8.7504,8.9274,8.6973,8.9008,1523400.0],["2020-02-05",8.9716,9.0955,8.9539,9.0601,1568200.0],["2020-02-06",9.122,9.1486,9.007,9.0778,1395900.0],["2020-02-07",9.0336,9.0689,8.9362,8.9628,1329000.0],["2020-02-10",8.9628,9.0336,8.9185,9.0159,863100.0],["2020-02-11",9.0512,9.1043,8.9893,9.007,1329000.0],["2020-02-12",9.0866,9.2901,9.0601,9.2901,1731200.0],["2020-02-13",9.2547,9.3344,9.2105,9.2371,1778600.0],["2020-02-14",9.2547,9.3167,9.1663,9.1928,1710200.0],["2020-02-18",9.1663,9.2371,9.0601,9.1663,1262900.0],["2020-02-19",9.184,9.2017,9.0689,9.0955,1569500.0],["2020-02-20",9.0955,9.2813,9.0778,9.2813,1350000.0],["2020-02-21",9.9891,10.4315,9.3255,9.3432,5114400.0],["2020-02-24",9.1309,9.299,8.9628,9.1309,4900600.0],["2020-02-25",9.1574,9.1574,8.4496,8.4761,4314700.0],["2020-02-26",8.5027,8.5115,8.193,8.2373,4613100.0],["2020-02-27",8.0426,8.5027,7.8391,8.1576,6421500.0],["2020-02-28",7.8833,8.3169,7.8745,8.0691,10430000.0],["2020-03-02",8.1134,8.1842,7.7506,8.1753,3257500.0],["2020-03-03",8.1576,8.2284,7.671,7.7418,8588600.0],["2020-03-04",7.8568,7.901,7.6445,7.8922,4846900.0],["2020-03-05",7.6445,7.6533,7.1401,7.2994,4974100.0],["2020-03-06",7.0163,7.4763,6.972,7.2109,6709600.0],["2020-03-09",6.6181,6.7862,6.2023,6.2465,3718600.0],["2020-03-10",6.4854,6.5827,5.9988,6.158,3741000.0],["2020-03-11",5.9899,5.9899,5.521,5.6006,5626200.0],["2020-03-12",5.2379,5.2379,4.4239,4.5389,4703000.0],["2020-03-13",4.8574,4.9901,4.2912,4.9813,6005700.0],["2020-03-16",4.3177,4.3265,3.3975,3.4152,4790700.0],["2020-03-17",3.4506,3.4506,2.0615,2.9905,11774500.0],["2020-03-18",2.7782,2.7782,1.7342,1.9023,8555300.0],["2020-03-19",1.92,3.079,1.7961,3.0436,8773000.0],["2020-03-20",3.0525,3.4683,2.7605,3.4506,9852800.0],["2020-03-23",3.3975,4.0877,3.3621,3.9726,8366400.0],["2020-03-24",4.3089,5.406,4.0788,4.3354,10673000.0],["2020-03-25",4.4239,4.8574,4.2381,4.4327,7255000.0],["2020-03-26",4.6185,4.8663,4.4681,4.6274,9844700.0],["2020-03-27",4.3973,4.6982,4.1584,4.3973,4212700.0],["2020-03-30",4.3177,4.477,3.9284,4.3354,4293700.0],["2020-03-31",4.3089,4.5743,4.1673,4.4947,4520000.0],["2020-04-01",4.2469,4.4239,3.9549,4.2027,2053600.0],["2020-04-02",4.1319,4.2292,3.9196,4.0523,2146200.0],["2020-04-03",4.0169,4.0877,3.6453,3.9372,2622100.0],["2020-04-06",4.1673,4.5477,4.1407,4.1938,2668300.0],["2020-04-07",4.2469,4.7247,4.1407,4.2646,4063600.0],["2020-04-08",4.3531,4.6451,4.2027,4.3531,2560500.0],["2020-04-09",4.6185,5.1317,4.3973,4.7866,4429100.0],["2020-04-13",4.7335,4.7778,4.1673,4.2027,3297400.0],["2020-04-14",4.3531,4.5035,4.2381,4.415,1482900.0],["2020-04-15",4.1938,4.4239,3.9992,4.3177,2170600.0],["2020-04-16",4.3177,4.4593,3.9549,4.0434,2335800.0],["2020-04-17",4.2735,4.4947,4.2381,4.3089,3134000.0],["2020-04-20",4.185,4.2735,3.9372,4.2027,2227100.0],["2020-04-21",4.0434,4.2381,3.9461,4.1761,1721700.0],["2020-04-22",4.2646,4.3619,3.9992,4.1142,1952000.0],["2020-04-23",4.185,4.4504,4.1673,4.3619,2484700.0],["2020-04-24",4.3708,4.6008,4.3354,4.477,2933700.0],["2020-04-27",4.5389,4.8397,4.4504,4.7601,2740600.0],["2020-04-28",4.9724,5.1848,4.7158,5.0698,3476500.0],["2020-04-29",5.2379,5.813,5.2379,5.5475,3353600.0],["2020-04-30",5.4148,5.521,5.0078,5.5121,4385700.0],["2020-05-01",5.2379,5.3352,4.9193,5.0609,2289300.0],["2020-05-04",4.884,5.0875,4.6628,4.9547,2189600.0],["2020-05-05",5.1052,5.2025,4.5477,4.6008,4913800.0],["2020-05-06",4.6008,4.7247,4.1407,4.185,3933700.0],["2020-05-07",4.1673,4.5654,4.1319,4.4239,3201100.0],["2020-05-08",4.4947,4.884,4.3796,4.8397,6563300.0],["2020-05-11",4.6982,4.7424,4.2292,4.3885,3256900.0],["2020-05-12",4.3442,4.4947,3.9815,3.9815,4756500.0],["2020-05-13",3.8665,3.8842,3.4329,3.7957,5922200.0],["2020-05-14",3.5745,3.9284,3.5037,3.8576,4219200.0],["2020-05-15",3.8665,3.9461,3.6718,3.8753,4855600.0],["2020-05-18",4.2558,4.6628,4.2381,4.6008,3345400.0],["2020-05-19",4.5389,5.0078,4.3973,4.7424,3433100.0],["2020-05-20",4.8663,4.9459,4.7601,4.9105,3246500.0],["2020-05-21",4.884,5.1671,4.8574,5.1052,4111800.0],["2020-05-22",5.1228,5.1759,4.8397,5.0344,2161800.0],["2020-05-26",5.3971,5.636,5.2644,5.3529,4836200.0],["2020-05-27",5.6272,5.9103,5.4237,5.813,5278500.0],["2020-05-28",5.9014,5.9014,5.2379,5.2821,3785500.0],["2020-05-29",5.1228,5.4502,5.0344,5.2998,4230500.0],["2020-06-01",5.3086,5.6803,5.2202,5.3175,3635100.0],["2020-06-02",5.4325,5.6183,5.3352,5.3529,3359900.0],["2020-06-03",5.5652,5.9634,5.5475,5.8661,2152600.0],["2020-06-04",5.8395,6.22,5.6979,6.0519,5601600.0],["2020-06-05",6.7243,7.2552,6.5031,6.5296,9445100.0],["2020-06-08",6.8482,7.4321,6.8393,7.0163,5848700.0],["2020-06-09",6.742,6.9101,6.3084,6.335,6144400.0],["2020-06-10",6.3704,6.4146,5.5918,5.9103,5292100.0],["2020-06-11",5.344,5.5741,5.1405,5.2467,4187000.0],["2020-06-12",5.6803,5.8661,5.4414,5.6891,4871200.0],["2020-06-15",5.3086,5.5475,5.1848,5.3883,4897400.0],["2020-06-16",5.8484,5.8484,5.5121,5.7864,5608500.0],["2020-06-17",5.7864,5.8661,5.2733,5.3352,5806700.0],["2020-06-18",5.2025,5.4414,5.1052,5.2202,3506900.0],["2020-06-19",5.2998,5.3352,4.9017,5.0078,6930800.0],["2020-06-22",5.1494,5.1936,4.9282,5.0255,7617600.0],["2020-06-23",5.114,5.1582,4.822,4.9282,4546800.0],["2020-06-24",4.8132,4.8751,4.5566,4.7601,5479800.0],["2020-06-25",4.6716,4.7955,4.4947,4.5831,4244100.0],["2020-06-26",4.53,4.6185,4.4416,4.4681,4513100.0],["2020-06-29",4.5566,4.7689,4.4239,4.7424,3081100.0],["2020-06-30",4.707,4.9459,4.6539,4.8928,4464300.0],["2020-07-01",4.8928,5.2733,4.8043,4.8309,3328800.0],["2020-07-02",4.999,5.0963,4.707,4.7335,1573800.0],["2020-07-06",4.8574,5.0255,4.6716,4.822,2204300.0],["2020-07-07",4.7335,4.7335,4.5124,4.5654,2023700.0],["2020-07-08",4.5212,4.6539,4.3885,4.5743,1811800.0],["2020-07-09",4.5124,4.5743,4.2912,4.3531,1876600.0],["2020-07-10",4.3531,4.6274,4.3354,4.6097,1349600.0],["2020-07-13",4.707,4.8132,4.5477,4.6097,2264500.0],["2020-07-14",4.592,4.6628,4.4327,4.4504,1570600.0],["2020-07-15",4.6008,4.9193,4.6008,4.8574,1937700.0],["2020-07-16",4.7601,4.7955,4.6185,4.6893,1430700.0],["2020-07-17",4.6893,4.6893,4.4416,4.4858,2501500.0],["2020-07-20",4.4327,4.5035,4.3177,4.3354,4342900.0],["2020-07-21",4.3708,4.6185,4.3708,4.53,3909700.0],["2020-07-22",4.4504,4.592,4.4416,4.5389,2740200.0],["2020-07-23",4.5124,4.53,4.3531,4.4416,2226400.0],["2020-07-24",4.0523,4.477,4.0523,4.2469,4386400.0],["2020-07-27",4.2204,4.2735,4.0877,4.1673,2830200.0],["2020-07-28",4.1054,4.3265,4.07,4.2469,2810200.0],["2020-07-29",4.2823,4.3796,4.185,4.2912,2296700.0],["2020-07-30",4.1761,4.2823,4.1054,4.2115,2244800.0],["2020-07-31",4.1673,4.1761,3.9549,4.0877,1578800.0],["2020-08-03",4.1319,4.1319,3.9196,4.008,1205700.0],["2020-08-04",3.9815,4.3177,3.9815,4.2558,2296500.0],["2020-08-05",4.3089,4.3796,4.1584,4.2558,1815100.0],["2020-08-06",4.2823,4.3796,4.1761,4.3089,2082200.0],["2020-08-07",4.2204,4.7424,4.1938,4.7247,2549100.0],["2020-08-10",4.7424,5.1052,4.7424,4.9193,5804300.0],["2020-08-11",5.0609,5.1759,4.9636,5.0078,3113100.0],["2020-08-12",5.0875,5.1671,4.9282,5.0344,2731100.0],["2020-08-13",4.9724,5.0344,4.7247,4.7601,1730500.0],["2020-08-14",4.7159,4.8928,4.6805,4.822,1287200.0],["2020-08-17",4.7955,4.822,4.6097,4.6716,1721900.0],["2020-08-18",4.6539,4.6716,4.4504,4.4858,1688500.0],["2020-08-19",4.4947,4.6097,4.415,4.5389,1896400.0],["2020-08-20",4.5035,4.6008,4.4239,4.5831,1447500.0],["2020-08-21",4.5477,4.6185,4.3442,4.3885,1973200.0],["2020-08-24",4.4062,4.6805,4.2912,4.6539,1776400.0],["2020-08-25",4.6716,4.7955,4.6185,4.7512,1207800.0],["2020-08-26",4.7335,4.8928,4.6539,4.6982,5189400.0],["2020-08-27",4.7158,4.8928,4.6982,4.8397,2080900.0],["2020-08-28",4.9017,4.9813,4.7866,4.9813,942000.0],["2020-08-31",4.9282,4.9459,4.6893,4.6893,1834500.0],["2020-09-01",4.6893,4.7866,4.5477,4.6716,1018800.0],["2020-09-02",4.6539,4.7866,4.6097,4.7601,1542500.0],["2020-09-03",4.7955,4.9813,4.7512,4.822,1876700.0],["2020-09-04",4.9193,5.1936,4.8751,5.1228,2794400.0],["2020-09-08",5.0344,5.0875,4.8486,4.8751,2220800.0],["2020-09-09",4.9193,4.9459,4.7512,4.7778,1219400.0],["2020-09-10",4.7778,4.9017,4.6716,4.6805,1048300.0],["2020-09-11",4.6893,4.7512,4.5831,4.6893,2302200.0],["2020-09-14",4.7689,5.2025,4.7512,5.0963,2155700.0],["2020-09-15",5.1317,5.3706,5.0875,5.1671,1893200.0],["2020-09-16",5.1671,5.2467,4.9813,5.1582,1663300.0],["2020-09-17",5.0521,5.1317,4.9547,4.9724,1668600.0],["2020-09-18",4.9901,4.9901,4.707,4.7158,5742400.0],["2020-09-21",4.5477,4.5477,4.2469,4.3,4514600.0],["2020-09-22",4.3089,4.3973,4.1761,4.2292,3488000.0],["2020-09-23",4.2469,4.477,4.0611,4.07,2179400.0],["2020-09-24",4.0788,4.1938,3.9992,4.1496,2494900.0],["2020-09-25",4.1319,4.4062,4.1231,4.3885,1490200.0],["2020-09-28",4.4858,4.6982,4.4858,4.6362,1758500.0],["2020-09-29",4.6539,4.6539,4.3885,4.4681,1591800.0],["2020-09-30",4.5035,4.7158,4.4239,4.4858,2155600.0],["2020-10-01",4.477,4.6805,4.477,4.6539,2431900.0],["2020-10-02",4.5035,4.6893,4.4593,4.6716,2081600.0],["2020-10-05",4.7247,4.7955,4.5566,4.6539,1413700.0],["2020-10-06",4.7335,4.8663,4.6628,4.6893,1995600.0],["2020-10-07",4.7512,4.7601,4.6451,4.707,1480400.0],["2020-10-08",4.7512,4.884,4.6982,4.8751,1119600.0],["2020-10-09",4.937,4.937,4.7335,4.7601,977000.0],["2020-10-12",4.7512,4.7512,4.6362,4.7158,1271500.0],["2020-10-13",4.6539,4.6539,4.3885,4.4681,2213100.0],["2020-10-14",4.4593,4.4947,4.3619,4.3885,1529900.0],["2020-10-15",4.3177,4.4947,4.2204,4.4593,1249200.0],["2020-10-16",4.4593,4.4593,4.3089,4.3531,2623600.0],["2020-10-19",4.3265,4.3619,4.2027,4.2204,2606800.0],["2020-10-20",4.2823,4.415,4.2469,4.3885,894700.0],["2020-10-21",4.3885,4.4593,4.2735,4.4416,1217700.0],["2020-10-22",4.4593,4.6805,4.4593,4.6539,1397500.0],["2020-10-23",4.6893,4.7955,4.6362,4.6982,898000.0],["2020-10-26",4.6008,4.6362,4.3619,4.4504,1157300.0],["2020-10-27",4.5743,4.5743,4.3796,4.3796,1397700.0],["2020-10-28",4.3708,4.3796,4.1496,4.2292,2376600.0],["2020-10-29",4.1938,4.4239,4.1407,4.4062,1292700.0],["2020-10-30",4.3708,4.4681,4.2469,4.3708,1426600.0],["2020-11-02",4.4239,4.5124,4.3354,4.4504,1265800.0],["2020-11-03",4.5389,4.6982,4.4681,4.6628,1387400.0],["2020-11-04",4.5743,4.5831,4.3531,4.3885,1000900.0],["2020-11-05",4.3796,4.592,4.3619,4.5654,1152100.0],["2020-11-06",4.53,4.5743,4.2912,4.3177,1233300.0],["2020-11-09",4.8574,6.2819,4.8574,6.0961,6068200.0],["2020-11-10",6.1138,6.2023,5.9103,5.9457,4213600.0],["2020-11-11",5.9191,5.9191,5.4591,5.5741,1992100.0],["2020-11-12",5.4237,5.4502,5.2113,5.3175,2019600.0],["2020-11-13",5.3971,5.9191,5.3971,5.8838,8721800.0],["2020-11-16",6.2023,6.4412,5.9103,6.1049,5249800.0],["2020-11-17",5.9545,6.3792,5.9191,6.3792,3751200.0],["2020-11-18",6.3881,6.5385,6.2377,6.3792,2815800.0],["2020-11-19",6.4412,6.6624,6.0961,6.5031,2161500.0],["2020-11-20",6.4412,6.4854,6.2996,6.3615,1301700.0],["2020-11-23",6.4766,6.7597,6.4146,6.6535,2671700.0],["2020-11-24",6.9189,7.1932,6.8482,7.1401,4745800.0],["2020-11-25",7.0428,7.149,6.8482,7.0517,3377200.0],["2020-11-27",7.0163,7.087,6.8659,7.0251,1577900.0],["2020-11-30",7.0074,7.0782,6.6535,6.6535,3999500.0],["2020-12-01",6.8747,7.0605,6.8128,6.9189,3055700.0],["2020-12-02",6.8747,7.1667,6.7243,7.0782,3543000.0],["2020-12-03",7.1578,7.5117,7.1136,7.4498,9566900.0],["2020-12-04",7.5294,7.901,7.4321,7.7152,9208700.0],["2020-12-07",7.6091,7.6268,7.2905,7.5029,7107100.0],["2020-12-08",7.4056,7.6975,7.3879,7.4587,5045400.0],["2020-12-09",7.5206,7.7064,7.441,7.6268,4338100.0],["2020-12-10",7.7506,7.7949,7.3613,7.4056,2214000.0],["2020-12-11",7.3259,7.4763,7.264,7.2817,2737200.0],["2020-12-14",7.4056,7.4587,7.1667,7.1755,2572000.0],["2020-12-15",7.3879,7.4587,7.1932,7.4321,2848800.0],["2020-12-16",7.4233,7.5383,7.3082,7.4056,3577100.0],["2020-12-17",7.4233,7.4763,7.1755,7.3259,2753200.0],["2020-12-18",7.2994,7.3702,7.1932,7.2021,5037500.0],["2020-12-21",6.972,7.2728,6.8659,7.1755,1932900.0],["2020-12-22",7.2198,7.2817,7.034,7.1755,1970100.0],["2020-12-23",7.2286,7.4233,7.1667,7.3879,1098000.0],["2020-12-24",7.441,7.5206,7.2905,7.441,645400.0],["2020-12-28",7.5117,7.6887,7.4498,7.5294,1753000.0],["2020-12-29",7.5206,7.6091,7.379,7.3879,1282000.0],["2020-12-30",7.4233,7.5648,7.3171,7.3259,1309700.0],["2020-12-31",7.3082,7.3967,7.2463,7.2994,2552800.0],["2021-01-04",7.3259,7.5117,6.972,7.0959,2479300.0],["2021-01-05",7.087,7.4498,7.0163,7.3171,2214800.0],["2021-01-06",7.4763,7.8126,7.3436,7.6356,2798500.0],["2021-01-07",7.7152,7.7949,7.379,7.5206,1753700.0],["2021-01-08",7.5294,7.6179,7.4233,7.5825,2564200.0],["2021-01-11",7.4321,7.4763,7.1844,7.3082,1523900.0],["2021-01-12",7.4763,7.7949,7.3525,7.5825,3630700.0],["2021-01-13",7.5383,7.8037,7.5294,7.786,2586800.0],["2021-01-14",7.901,8.0338,7.8126,7.848,1496800.0],["2021-01-15",7.6798,7.8568,7.4763,7.7418,2002600.0],["2021-01-19",7.8656,7.8656,7.6002,7.8214,1823200.0],["2021-01-20",7.8126,8.2107,7.7152,7.9984,2271700.0],["2021-01-21",7.9099,8.0515,7.8126,7.8126,2783500.0],["2021-01-22",7.7152,7.8656,7.5914,7.8568,1900800.0],["2021-01-25",7.7241,7.8391,7.5294,7.7064,1456200.0],["2021-01-26",7.8037,7.8833,7.556,7.6002,2312800.0],["2021-01-27",7.3879,7.6445,7.2375,7.3702,1895100.0],["2021-01-28",7.4587,7.9453,7.379,7.7949,1986700.0],["2021-01-29",7.7329,7.7329,7.2198,7.2552,2170200.0],["2021-02-01",7.2994,7.3259,7.0959,7.3259,1459700.0],["2021-02-02",7.4144,7.6268,7.3082,7.6002,1968400.0],["2021-02-03",7.5648,7.6975,7.5117,7.6887,1485400.0],["2021-02-04",7.7152,7.9895,7.6533,7.8833,2177700.0],["2021-02-05",7.9718,8.0338,7.7418,7.8037,1170200.0],["2021-02-08",7.848,7.9099,7.7506,7.8745,2422900.0],["2021-02-09",7.848,7.9099,7.5117,7.5825,1784600.0],["2021-02-10",7.6268,7.9895,7.6268,7.8568,1725600.0],["2021-02-11",7.8745,8.0691,7.8303,7.8922,1276000.0],["2021-02-12",7.8568,7.9984,7.8037,7.9541,996600.0],["2021-02-16",7.9718,8.3877,7.963,8.3788,1808400.0],["2021-02-17",8.3169,8.5115,8.1753,8.4673,1520700.0],["2021-02-18",8.4142,8.6,8.3877,8.5646,1546200.0],["2021-02-19",8.6177,8.8389,8.5292,8.8035,1612200.0],["2021-02-22",8.7947,9.1928,8.6089,8.6177,3649900.0],["2021-02-23",8.6089,8.8035,8.4142,8.6796,2376000.0],["2021-02-24",8.7681,9.1663,8.7239,9.0424,2440300.0],["2021-02-25",9.122,9.2017,8.2638,8.2815,2437900.0],["2021-02-26",8.2815,9.1928,8.2373,8.9539,5078600.0],["2021-03-01",9.2901,9.2901,8.5381,8.6089,2875600.0],["2021-03-02",8.6,8.6708,8.2196,8.3169,1425200.0],["2021-03-03",8.4142,8.7681,8.4142,8.6796,2183200.0],["2021-03-04",8.6619,8.8124,8.3257,8.6266,3535800.0],["2021-03-05",8.7593,8.8478,8.2461,8.8301,2862800.0],["2021-03-08",8.9716,9.1397,8.8389,8.9982,3401000.0],["2021-03-09",9.0689,9.0778,8.6973,9.007,2667500.0],["2021-03-10",9.0336,9.299,8.8743,9.2901,2897800.0],["2021-03-11",9.2724,9.4317,8.8831,9.4229,2762900.0],["2021-03-12",9.4848,9.6617,9.3521,9.5556,2702400.0],["2021-03-15",9.5379,10.0422,9.5025,10.0068,2923600.0],["2021-03-16",10.0157,10.0422,9.821,9.8564,2556900.0],["2021-03-17",9.8122,10.1041,9.7148,10.1041,2816200.0],["2021-03-18",10.051,10.1661,9.8918,9.9537,3239200.0],["2021-03-19",9.8387,9.8652,9.3963,9.6087,5668600.0],["2021-03-22",9.5113,9.5644,9.1309,9.3609,2623900.0],["2021-03-23",9.2724,9.3432,8.7593,8.8566,2276700.0],["2021-03-24",8.9893,9.4405,8.9893,8.9982,2151400.0],["2021-03-25",8.8831,9.3963,8.8301,9.3255,2439700.0],["2021-03-26",9.4582,9.5113,9.2813,9.414,1672000.0],["2021-03-29",9.3255,9.5644,9.1397,9.1397,1379500.0],["2021-03-30",9.184,9.4582,9.184,9.3432,873400.0],["2021-03-31",9.3078,9.414,9.1132,9.1132,2523700.0],["2021-04-01",9.1663,9.3698,9.1132,9.2901,1207600.0],["2021-04-05",9.4317,9.4848,9.0778,9.2459,1885500.0],["2021-04-06",9.2547,9.3609,9.1132,9.2636,1729000.0],["2021-04-07",9.2636,9.3609,9.1397,9.2813,1525500.0],["2021-04-08",9.2547,9.3344,8.9805,9.1043,2444800.0],["2021-04-09",9.1663,9.2194,8.892,8.9451,1206300.0],["2021-04-12",8.9274,9.0336,8.6619,8.9008,1827700.0],["2021-04-13",8.8743,8.9274,8.6354,8.8831,1803100.0],["2021-04-14",8.9451,9.2813,8.9097,8.9362,1477000.0],["2021-04-15",8.9982,9.0335,8.715,8.8124,1767200.0],["2021-04-16",8.9451,8.9893,8.8212,8.8301,1302500.0],["2021-04-19",8.777,8.8831,8.6531,8.6708,2017800.0],["2021-04-20",8.5823,8.7062,8.3169,8.4761,2450100.0],["2021-04-21",8.4231,8.7239,8.308,8.6266,2591900.0],["2021-04-22",8.6442,8.7947,8.5204,8.5292,1945900.0],["2021-04-23",8.5292,8.9628,8.4408,8.9362,2103700.0],["2021-04-26",9.0689,9.184,8.9539,8.9982,2196600.0],["2021-04-27",8.9628,9.184,8.892,9.1486,1397500.0],["2021-04-28",9.2282,9.4229,9.1043,9.2901,3165500.0],["2021-04-29",9.4052,9.4759,9.2017,9.3963,1694300.0],["2021-04-30",9.2636,9.3078,9.0778,9.2194,1734000.0],["2021-05-03",9.3167,9.5467,9.2282,9.414,2107100.0],["2021-05-04",9.3432,9.3609,8.9008,8.9274,2060000.0],["2021-05-05",8.9893,9.0247,8.8212,8.8743,1503800.0],["2021-05-06",8.9008,9.1486,8.4938,8.6089,2093900.0],["2021-05-07",8.6619,8.9628,8.4231,8.9451,1275800.0],["2021-05-10",8.9982,9.0159,8.6177,8.6354,1246600.0],["2021-05-11",8.4319,8.5558,8.2107,8.5469,2496400.0],["2021-05-12",8.4673,8.5735,8.2196,8.2461,1357100.0],["2021-05-13",8.3965,8.7062,8.3434,8.4938,3210100.0],["2021-05-14",8.5912,8.9539,8.4761,8.9008,2028000.0],["2021-05-17",8.8212,8.8566,8.6266,8.8301,1370500.0],["2021-05-18",8.8389,8.9451,8.6443,8.6531,1273800.0],["2021-05-19",8.485,8.485,8.2549,8.4496,1235000.0],["2021-05-20",8.4761,8.4761,8.1842,8.4142,1273000.0],["2021-05-21",8.4673,8.4938,8.3169,8.3257,1006300.0],["2021-05-24",8.3523,8.5027,8.2196,8.4408,929500.0],["2021-05-25",8.5204,8.7062,8.2992,8.3257,2158400.0],["2021-05-26",8.37,8.6177,8.2373,8.5558,2204700.0],["2021-05-27",8.6443,8.6443,8.4319,8.5735,2665200.0],["2021-05-28",8.6708,8.7416,8.4673,8.5646,1112100.0],["2021-06-01",8.6443,8.9893,8.5558,8.9628,2724300.0],["2021-06-02",9.0424,9.184,8.9451,9.1397,1946000.0],["2021-06-03",9.0512,9.0512,8.8831,8.9097,1561600.0],["2021-06-04",8.9185,9.0159,8.8566,8.9982,964400.0],["2021-06-07",9.0512,9.3521,8.9539,9.2547,1615200.0],["2021-06-08",9.2459,9.5556,9.1663,9.4494,1073300.0],["2021-06-09",9.5025,9.5821,9.2459,9.2547,1924700.0],["2021-06-10",9.299,9.3344,9.0512,9.1397,1343100.0],["2021-06-11",9.122,9.2459,9.0336,9.1928,737700.0],["2021-06-14",9.2547,9.3698,9.0866,9.1663,898000.0],["2021-06-15",9.122,9.2813,9.0778,9.2017,844300.0],["2021-06-16",9.2017,9.3698,9.1309,9.3167,888700.0],["2021-06-17",9.3609,9.4052,8.9805,9.0955,1364700.0],["2021-06-18",8.9185,9.0512,8.7593,8.7947,2108100.0],["2021-06-21",8.9008,9.0424,8.8035,9.0247,882800.0],["2021-06-22",9.0247,9.0512,8.8743,9.007,895200.0],["2021-06-23",9.0512,9.1574,8.9185,8.9362,1320700.0],["2021-06-24",8.9716,9.0424,8.8212,9.007,774600.0],["2021-06-25",9.0512,9.0601,8.8566,8.8654,2012500.0],["2021-06-28",8.7947,8.9362,8.3965,8.5912,1958900.0],["2021-06-29",8.5912,8.6973,8.5027,8.5027,1032900.0],["2021-06-30",8.4584,8.7947,8.4584,8.5823,1503400.0],["2021-07-01",8.6177,8.777,8.6,8.7062,1167200.0],["2021-07-02",8.6796,8.6885,8.5469,8.5823,841800.0],["2021-07-06",8.5558,8.5646,8.2373,8.3788,1316200.0],["2021-07-07",8.2992,8.4231,8.0161,8.1134,2613000.0],["2021-07-08",7.901,8.1842,7.7329,8.0072,2306500.0],["2021-07-09",8.1842,8.3346,8.1134,8.3169,1867900.0],["2021-07-12",8.2815,8.4408,8.193,8.4408,1729600.0],["2021-07-13",8.2992,8.37,8.0868,8.1576,1477600.0],["2021-07-14",8.2638,8.4938,8.2019,8.3169,1768700.0],["2021-07-15",8.2196,8.3523,8.1576,8.2726,678300.0],["2021-07-16",8.3965,8.3965,8.0072,8.0249,1099700.0],["2021-07-19",7.7506,7.9187,7.4233,7.5117,2956400.0],["2021-07-20",7.5029,7.9984,7.3702,7.8568,3106500.0],["2021-07-21",7.9718,8.4054,7.9541,8.1311,3473900.0],["2021-07-22",8.0603,8.1576,7.9364,8.0338,3025600.0],["2021-07-23",8.078,8.1488,7.6975,7.7506,3545200.0],["2021-07-26",7.7683,7.9807,7.7064,7.9364,2318900.0],["2021-07-27",7.8303,7.9453,7.7064,7.7241,2863700.0],["2021-07-28",7.7241,7.8568,7.5029,7.6887,2493100.0],["2021-07-29",7.8391,7.9276,7.7329,7.7506,1732700.0],["2021-07-30",7.7064,7.8656,7.5648,7.6179,2265000.0],["2021-08-02",7.6356,7.9541,7.4321,7.4763,2294000.0],["2021-08-03",7.5029,7.5383,7.1578,7.4498,1752700.0],["2021-08-04",7.3525,7.4852,7.149,7.2021,1584500.0],["2021-08-05",7.2994,7.6887,7.2994,7.6179,3841600.0],["2021-08-06",7.5294,8.1045,7.5294,8.0691,3417200.0],["2021-08-09",7.8214,7.963,7.556,7.6975,1376200.0],["2021-08-10",7.6887,7.848,7.5117,7.7683,948400.0],["2021-08-11",7.7772,7.8833,7.6445,7.8833,1129500.0],["2021-08-12",7.9187,7.9453,7.6887,7.7595,1192400.0],["2021-08-13",7.786,7.7949,7.6445,7.6975,626000.0],["2021-08-16",7.6002,7.6445,7.4056,7.5914,1336800.0],["2021-08-17",7.5825,7.6268,7.2994,7.441,927300.0],["2021-08-18",7.441,7.5648,7.3259,7.4321,1213400.0],["2021-08-19",7.2994,7.3436,7.1313,7.3171,1627100.0],["2021-08-20",7.2552,7.4763,7.1136,7.4056,1608900.0],["2021-08-23",7.5206,7.6179,7.4056,7.5117,841800.0],["2021-08-24",7.5737,7.7595,7.5383,7.7418,838800.0],["2021-08-25",7.7241,7.9099,7.6091,7.8126,1288600.0],["2021-08-26",7.7595,7.8745,7.5825,7.671,1082300.0],["2021-08-27",7.6975,8.0691,7.6179,8.0161,1178500.0],["2021-08-30",8.078,8.1222,7.8126,7.8922,881900.0],["2021-08-31",7.848,8.0515,7.8391,7.9984,1684300.0],["2021-09-01",8.0603,8.1753,7.9276,7.963,1169200.0],["2021-09-02",8.0161,8.0603,7.8745,8.0072,1276400.0],["2021-09-03",8.0072,8.1576,7.7152,7.8568,1062200.0],["2021-09-07",7.8126,7.901,7.6975,7.8391,985600.0],["2021-09-08",7.8037,7.901,7.6356,7.6975,928200.0],["2021-09-09",7.6445,7.786,7.5648,7.5825,1679500.0],["2021-09-10",7.6798,7.7241,7.5471,7.6179,1585200.0],["2021-09-13",7.7418,8.1134,7.6268,8.0426,2205400.0],["2021-09-14",8.1134,8.1311,7.8391,7.9099,1997200.0],["2021-09-15",7.9187,7.9364,7.7506,7.8303,1938500.0],["2021-09-16",7.8568,7.9099,7.7418,7.7949,1706300.0],["2021-09-17",7.8303,7.9895,7.8037,7.9364,4517400.0],["2021-09-20",7.7152,7.9187,7.5825,7.8391,1585000.0],["2021-09-21",7.9276,8.0868,7.8745,8.0072,1081100.0],["2021-09-22",8.1045,8.2461,8.078,8.1665,1155800.0],["2021-09-23",8.2638,8.3611,8.1842,8.3169,820300.0],["2021-09-24",8.2549,8.4142,8.2019,8.3346,1536800.0],["2021-09-27",8.4319,8.777,8.4319,8.5115,1229600.0],["2021-09-28",8.5027,8.6531,8.3965,8.4761,1798900.0],["2021-09-29",8.5558,8.5912,8.4054,8.485,2864800.0],["2021-09-30",8.485,8.5735,8.3523,8.3611,2056700.0],["2021-10-01",8.485,8.7681,8.37,8.7327,2878000.0],["2021-10-04",8.777,8.8301,8.4673,8.5027,1877400.0],["2021-10-05",8.4938,8.6,8.3965,8.4408,1537100.0],["2021-10-06",8.2815,8.3257,8.0691,8.2373,2091500.0],["2021-10-07",8.3346,8.4054,8.1842,8.193,1455300.0],["2021-10-08",8.1665,8.2638,8.078,8.078,1270900.0],["2021-10-11",8.0691,8.2284,7.9984,8.0957,1681400.0],["2021-10-12",8.0691,8.1488,7.9276,7.9984,2337200.0],["2021-10-13",7.9187,7.9364,7.6356,7.848,3821100.0],["2021-10-14",7.9453,8.0338,7.8037,8.0338,2459200.0],["2021-10-15",8.1842,8.2992,8.0957,8.2196,1967700.0],["2021-10-18",8.2726,8.4673,8.193,8.4584,2277600.0],["2021-10-19",8.6354,8.6443,8.3611,8.4319,1975100.0],["2021-10-20",8.3611,8.3788,8.1842,8.2019,1869500.0],["2021-10-21",8.1488,8.2992,8.1045,8.2815,1615600.0],["2021-10-22",8.2373,8.3965,8.1842,8.2461,1584800.0],["2021-10-25",8.2461,8.4142,8.1045,8.4054,1677100.0],["2021-10-26",8.4496,8.485,8.1753,8.193,1612300.0],["2021-10-27",8.2019,8.3611,8.0957,8.2019,1073000.0],["2021-10-28",8.193,8.2638,7.9718,8.2019,2649700.0],["2021-10-29",8.1399,8.2461,7.9453,7.9984,2478900.0],["2021-11-01",7.9895,8.4584,7.9276,8.4231,2811300.0],["2021-11-02",8.4496,8.7239,8.4054,8.6177,2812900.0],["2021-11-03",8.6619,9.1132,8.6354,9.0424,3250000.0],["2021-11-04",9.0424,9.2017,8.9628,9.0601,2507100.0],["2021-11-05",9.2636,9.5379,9.1043,9.3255,1929200.0],["2021-11-08",9.6529,9.8122,9.0336,9.1486,2932300.0],["2021-11-09",9.0778,9.2459,9.0336,9.1574,2431400.0],["2021-11-10",9.0689,9.2636,9.0689,9.1574,2683100.0],["2021-11-11",9.1132,9.1397,8.9451,9.1043,2210800.0],["2021-11-12",9.1309,9.2017,8.8477,8.8477,2744700.0],["2021-11-15",8.8389,9.0335,8.8035,8.9893,1731100.0],["2021-11-16",8.9362,8.9362,8.6531,8.777,1426200.0],["2021-11-17",8.6885,8.7681,8.5735,8.6796,1329800.0],["2021-11-18",8.6973,8.7416,8.485,8.5469,1138700.0],["2021-11-19",8.37,8.4761,8.1753,8.4496,1503900.0],["2021-11-22",8.485,8.6,8.3877,8.3877,1406300.0],["2021-11-23",8.4054,8.5558,8.2638,8.4584,2690600.0],["2021-11-24",8.3346,8.6177,8.2903,8.6089,1123400.0],["2021-11-26",7.9895,8.0426,7.6091,8.0249,1810100.0],["2021-11-29",8.0868,8.1842,7.786,8.1134,2259400.0],["2021-11-30",7.8922,7.8922,7.6533,7.7064,3164900.0],["2021-12-01",7.9187,7.9541,7.2375,7.2375,2639200.0],["2021-12-02",7.2994,7.7064,7.1401,7.6179,2920600.0],["2021-12-03",7.5383,7.6091,7.3436,7.5206,1892500.0],["2021-12-06",7.7064,8.4938,7.7064,8.1488,4599000.0],["2021-12-07",8.308,8.4142,8.2107,8.2992,3531200.0],["2021-12-08",8.3346,8.6619,8.2461,8.3788,3464700.0],["2021-12-09",8.2107,8.3523,8.1576,8.2461,1498500.0],["2021-12-10",8.2992,8.3611,8.0338,8.2107,1959200.0],["2021-12-13",8.1222,8.2373,7.8037,7.8037,1662900.0],["2021-12-14",7.7595,8.0249,7.671,7.6887,1905900.0],["2021-12-15",7.671,7.7064,7.3525,7.5914,4417800.0],["2021-12-16",7.6268,7.8126,7.441,7.494,3205900.0],["2021-12-17",7.4587,7.7506,7.3613,7.7064,6116700.0],["2021-12-20",7.5117,7.6091,7.2463,7.5914,2098500.0],["2021-12-21",7.7241,8.37,7.6975,8.2373,3340900.0],["2021-12-22",8.2373,8.4938,8.1753,8.4496,2175800.0],["2021-12-23",8.5292,8.6,8.4408,8.4408,1172200.0],["2021-12-27",8.3965,8.5115,8.308,8.4673,1203100.0],["2021-12-28",8.4142,8.5646,8.3611,8.4319,1404000.0],["2021-12-29",8.4584,8.4584,8.2992,8.4231,681200.0],["2021-12-30",8.3965,8.5912,8.3965,8.4938,1176200.0],["2021-12-31",8.4584,8.5735,8.3877,8.5027,1048400.0],["2022-01-03",8.5912,8.8301,8.5115,8.5646,2334700.0],["2022-01-04",8.6973,8.8477,8.6266,8.6973,1894800.0],["2022-01-05",8.715,8.8477,8.3523,8.3611,1273700.0],["2022-01-06",8.4142,8.5823,8.3611,8.4673,1593700.0],["2022-01-07",8.5381,8.9716,8.5292,8.9097,2345100.0],["2022-01-10",8.7504,8.8124,8.4231,8.5646,2153800.0],["2022-01-11",8.5558,8.9893,8.5292,8.9274,2237100.0],["2022-01-12",8.9805,9.0247,8.7327,8.7681,1780000.0],["2022-01-13",8.8124,8.9185,8.6885,8.7239,1635400.0],["2022-01-14",8.6354,8.8124,8.5469,8.8035,1451400.0],["2022-01-18",8.6796,8.8831,8.6442,8.6708,1461600.0],["2022-01-19",8.6443,8.6796,8.4231,8.485,2150300.0],["2022-01-20",8.5823,8.6885,8.3169,8.3257,2050500.0],["2022-01-21",8.2726,8.3523,8.0957,8.1399,2195100.0],["2022-01-24",7.9541,8.1576,7.7152,8.1045,2831800.0],["2022-01-25",7.9895,8.2284,7.8656,8.1753,1882300.0],["2022-01-26",8.2815,8.4761,8.0072,8.078,2215600.0],["2022-01-27",8.1488,8.2373,7.556,7.6356,2463500.0],["2022-01-28",7.5825,7.901,7.379,7.901,3006900.0],["2022-01-31",7.8214,8.2726,7.7595,8.2726,2129700.0],["2022-02-01",8.308,8.4673,8.1311,8.37,2587600.0],["2022-02-02",8.3346,8.4142,8.1222,8.1842,2456300.0],["2022-02-03",8.0691,8.2107,7.9984,8.078,1549300.0],["2022-02-04",8.0161,8.3257,7.9807,8.2903,1384200.0],["2022-02-07",8.2549,8.5204,8.2549,8.4673,1472900.0],["2022-02-08",8.5381,8.715,8.5027,8.6531,1633700.0],["2022-02-09",8.7504,8.9716,8.7504,8.8566,1492000.0],["2022-02-10",8.6973,9.0159,8.6708,8.8035,1401400.0],["2022-02-11",8.7681,8.9539,8.5646,8.5823,2351800.0],["2022-02-14",8.6443,8.6885,8.4231,8.4938,1464900.0],["2022-02-15",8.6443,8.9008,8.5912,8.8743,964700.0],["2022-02-16",8.892,9.122,8.892,9.1043,1618100.0],["2022-02-17",8.9893,9.1663,8.9274,9.0955,1463600.0],["2022-02-18",8.6885,9.1043,8.5823,8.6531,2255000.0],["2022-02-22",8.6177,8.7504,8.3965,8.4584,1628500.0],["2022-02-23",8.6,8.6354,8.2726,8.3169,2462100.0],["2022-02-24",8.0161,8.6354,7.8745,8.5912,3333200.0],["2022-02-25",8.6708,8.7947,8.4496,8.6,1668100.0],["2022-02-28",8.4584,8.6619,8.3523,8.4496,1932300.0],["2022-03-01",8.4231,8.485,8.0868,8.1576,2602400.0],["2022-03-02",8.2549,8.4673,8.1488,8.4408,1782900.0],["2022-03-03",8.5292,8.5292,8.2107,8.3257,1680300.0],["2022-03-04",8.2019,8.3611,8.0691,8.3434,2530200.0],["2022-03-07",8.3965,8.3965,7.9807,8.0515,2272200.0],["2022-03-08",8.1045,8.5646,7.9718,8.2815,2708900.0],["2022-03-09",8.485,8.7681,8.4496,8.6177,1774500.0],["2022-03-10",8.4496,8.715,8.308,8.6089,2391900.0],["2022-03-11",8.715,8.9008,8.4408,8.4584,2967200.0],["2022-03-14",8.5027,8.5646,8.2815,8.3523,3406900.0],["2022-03-15",8.485,8.7062,8.3523,8.5912,1884600.0],["2022-03-16",8.6796,8.9185,8.5204,8.8831,2956400.0],["2022-03-17",8.7504,8.892,8.6354,8.8212,2321700.0],["2022-03-18",8.8389,8.9716,8.6531,8.9451,3550200.0],["2022-03-21",8.9274,8.9539,8.5735,8.6531,1303400.0],["2022-03-22",8.7239,8.9185,8.6354,8.715,1388700.0],["2022-03-23",8.6443,8.7239,8.485,8.5027,1377800.0],["2022-03-24",8.5381,8.6973,8.4231,8.6619,2437000.0],["2022-03-25",8.7239,9.0955,8.7239,9.0601,3989800.0],["2022-03-28",9.1043,9.1663,8.8743,8.9893,1488300.0],["2022-03-29",9.1486,9.4494,9.1486,9.4229,2064100.0],["2022-03-30",9.3698,9.3963,9.1309,9.1928,2564400.0],["2022-03-31",9.2105,9.3432,8.9362,8.9362,3367400.0],["2022-04-01",9.0336,9.0689,8.8389,9.0247,2779300.0],["2022-04-04",9.0512,9.1132,8.7062,8.9982,1782800.0],["2022-04-05",9.0955,9.1751,8.7239,8.7593,1575700.0],["2022-04-06",8.6266,8.6708,8.3523,8.3611,2195900.0],["2022-04-07",8.2992,8.3434,8.0515,8.1399,2251500.0],["2022-04-08",8.0957,8.1576,7.9364,7.9453,2454500.0],["2022-04-11",7.9099,8.0426,7.8391,7.9984,2881400.0],["2022-04-12",8.0426,8.2726,8.0072,8.193,1902200.0],["2022-04-13",8.2373,8.9185,8.2196,8.8124,2873600.0],["2022-04-14",8.8831,9.1132,8.8478,8.8743,2428400.0],["2022-04-18",8.8212,9.0159,8.7416,8.8035,1820000.0],["2022-04-19",8.8831,9.1751,8.8831,9.0689,1402300.0],["2022-04-20",9.1397,9.4052,9.0866,9.122,2042700.0],["2022-04-21",9.3609,9.4936,9.0866,9.1132,2366600.0],["2022-04-22",9.0601,9.3698,9.0601,9.2282,3208200.0],["2022-04-25",9.1043,9.5025,9.0424,9.4936,2048300.0],["2022-04-26",9.4317,9.5467,9.2636,9.3078,1902800.0],["2022-04-27",9.3078,9.5467,9.1751,9.4229,1754100.0],["2022-04-28",9.5379,9.8475,9.2724,9.8033,2376400.0],["2022-04-29",9.7325,9.8652,9.3609,9.3963,2616400.0],["2022-05-02",9.4671,9.5644,9.0689,9.2636,2468600.0],["2022-05-03",9.3432,9.4494,9.0159,9.2282,2357800.0],["2022-05-04",9.3344,9.3698,8.8389,9.2017,2330900.0],["2022-05-05",9.1132,9.3167,8.6708,8.892,3993200.0],["2022-05-06",8.7681,9.3167,8.6531,9.0955,2126500.0],["2022-05-09",9.0159,9.0159,8.37,8.4496,2176000.0],["2022-05-10",8.6089,8.8389,8.4054,8.715,2448500.0],["2022-05-11",8.7593,8.9628,8.4142,8.4408,2000600.0],["2022-05-12",8.3877,8.5027,8.1488,8.4142,2569400.0],["2022-05-13",8.5292,8.7681,8.4673,8.715,1907500.0],["2022-05-16",8.7416,8.8389,8.6619,8.7327,1559500.0],["2022-05-17",8.8831,9.1751,8.8654,9.1397,1421800.0],["2022-05-18",9.1928,9.3786,8.8654,8.9274,2708900.0],["2022-05-19",8.8566,9.0955,8.6973,8.7681,2180500.0],["2022-05-20",8.8831,8.8831,8.2284,8.4054,2589800.0],["2022-05-23",8.4938,8.5469,8.2903,8.4054,1415400.0],["2022-05-24",8.2903,8.3257,8.0161,8.308,1555600.0],["2022-05-25",8.2549,8.715,8.2549,8.6177,3556200.0],["2022-05-26",8.6973,8.9628,8.6885,8.8743,1902000.0],["2022-05-27",8.9893,9.2282,8.8124,9.2017,2416100.0],["2022-05-31",9.1397,9.1928,8.9274,9.1043,2457100.0],["2022-06-01",9.2282,9.4582,8.9805,9.3963,2694700.0],["2022-06-02",9.4405,9.5379,9.3521,9.5379,2041100.0],["2022-06-03",9.4229,9.591,9.3609,9.3698,1765400.0],["2022-06-06",9.5467,9.591,9.3875,9.5821,1343300.0],["2022-06-07",9.4229,9.7502,9.3521,9.7325,1945500.0],["2022-06-08",9.6706,9.7502,9.5556,9.6264,1197100.0],["2022-06-09",9.5821,9.5821,9.184,9.1928,1652800.0],["2022-06-10",9.0159,9.1397,8.5115,8.5292,2051400.0],["2022-06-13",8.2019,8.2373,7.7064,7.7595,1913300.0],["2022-06-14",7.7418,7.9807,7.6179,7.8568,2077200.0],["2022-06-15",8.0515,8.3346,7.963,8.1753,1909900.0],["2022-06-16",7.9453,7.9807,7.4763,7.5294,2533600.0],["2022-06-17",7.5737,7.6622,7.2817,7.4144,3293900.0],["2022-06-21",7.556,7.7506,7.3436,7.4056,2079000.0],["2022-06-22",7.2286,7.4321,7.1313,7.1401,2089400.0],["2022-06-23",7.1047,7.1224,6.7951,6.9809,3204800.0],["2022-06-24",7.0605,7.5294,7.0163,7.4144,2918900.0],["2022-06-27",7.494,7.6091,7.3436,7.4321,1683300.0],["2022-06-28",7.5737,7.7595,7.3436,7.3525,2711500.0],["2022-06-29",7.3171,7.3702,7.0694,7.2463,2752000.0],["2022-06-30",7.0605,7.4056,6.9455,7.264,2814400.0],["2022-07-01",7.1932,7.441,7.1047,7.2552,1884700.0],["2022-07-05",7.0428,7.2994,6.9278,7.2905,1935100.0],["2022-07-06",7.2463,7.3967,7.0074,7.1401,1876700.0],["2022-07-07",7.2729,7.5029,7.2463,7.4233,1640700.0],["2022-07-08",7.4498,7.4763,7.2286,7.3436,980000.0],["2022-07-11",7.2198,7.3525,7.1047,7.2552,976700.0],["2022-07-12",7.2198,7.4587,7.2198,7.379,1023800.0],["2022-07-13",7.2463,7.4763,7.1932,7.4321,1267500.0],["2022-07-14",7.2463,7.3702,7.2021,7.2994,1336600.0],["2022-07-15",7.4675,7.5117,7.2375,7.441,2534900.0],["2022-07-18",7.5648,7.6887,7.4675,7.5206,2219000.0],["2022-07-19",7.7064,7.8922,7.6887,7.8656,3577300.0],["2022-07-20",7.8391,7.9895,7.7418,7.9541,2190000.0],["2022-07-21",7.8037,7.8922,7.6445,7.8214,2388200.0],["2022-07-22",7.8037,7.9099,7.5471,7.6268,2203300.0],["2022-07-25",7.6887,7.8303,7.5914,7.786,2327100.0],["2022-07-26",7.7418,7.8656,7.6622,7.7064,3356100.0],["2022-07-27",7.8303,7.9895,7.786,7.9807,1621300.0],["2022-07-28",8.0957,8.1488,7.8745,8.1488,1168000.0],["2022-07-29",8.1134,8.2815,8.0603,8.2107,1047900.0],["2022-08-01",8.1045,8.2815,8.0072,8.2107,1129100.0],["2022-08-02",8.1311,8.2461,8.0515,8.0691,1285800.0],["2022-08-03",8.193,8.3346,8.1488,8.1488,1338800.0],["2022-08-04",8.1576,8.2815,7.9984,8.1753,1377900.0],["2022-08-05",8.0515,8.2903,8.0338,8.0957,2211400.0],["2022-08-08",8.2019,8.3346,8.0957,8.1842,1176400.0],["2022-08-09",8.193,8.2638,8.0957,8.2461,1332900.0],["2022-08-10",8.4319,8.5115,8.3523,8.4142,1031100.0],["2022-08-11",8.5735,8.715,8.4673,8.5823,915700.0],["2022-08-12",8.6796,8.7593,8.6177,8.7416,794300.0],["2022-08-15",8.6619,8.8035,8.6531,8.7593,780600.0],["2022-08-16",8.7062,8.8831,8.7062,8.8124,877500.0],["2022-08-17",8.6708,8.7947,8.6089,8.6177,1230100.0],["2022-08-18",8.5823,8.8035,8.5292,8.777,1119400.0],["2022-08-19",8.715,8.715,8.3169,8.3611,1239400.0],["2022-08-22",8.2019,8.2638,8.1311,8.2107,1406400.0],["2022-08-23",8.2815,8.3965,8.1488,8.2019,1477500.0],["2022-08-24",8.1842,8.2903,8.1576,8.2815,1269100.0],["2022-08-25",8.3434,8.5027,8.2903,8.3877,2061500.0],["2022-08-26",8.3346,8.3965,7.963,7.9718,1999200.0],["2022-08-29",7.6975,7.9276,7.6622,7.901,2709400.0],["2022-08-30",7.9453,7.9984,7.7772,7.848,1860500.0],["2022-08-31",7.8922,7.9364,7.7064,7.7241,1987500.0],["2022-09-01",7.6179,7.6621,7.4852,7.6091,1864000.0],["2022-09-02",7.7683,7.8656,7.5914,7.6002,1158400.0],["2022-09-06",7.6179,7.6533,7.4144,7.5029,1511900.0],["2022-09-07",7.5294,7.9187,7.5294,7.8833,1730000.0],["2022-09-08",7.8214,7.9541,7.7506,7.8656,1109100.0],["2022-09-09",7.9276,8.1399,7.8833,8.1134,1934600.0],["2022-09-12",8.193,8.3257,8.1576,8.2815,1374100.0],["2022-09-13",7.9895,8.1311,7.8303,7.901,1592300.0],["2022-09-14",7.8833,8.078,7.8214,8.0691,1271000.0],["2022-09-15",7.9807,8.193,7.9453,7.9718,1825800.0],["2022-09-16",7.8656,7.9364,7.6445,7.8833,2615800.0],["2022-09-19",7.7506,8.0249,7.7506,7.9541,1073600.0],["2022-09-20",7.8391,7.9276,7.7772,7.8303,2253800.0],["2022-09-21",7.8656,7.901,7.3082,7.3259,2716900.0],["2022-09-22",7.3171,7.3259,6.8659,6.9632,2086900.0],["2022-09-23",6.8393,6.8393,6.565,6.6358,5077800.0],["2022-09-26",6.565,6.7154,6.3881,6.4677,3146300.0],["2022-09-27",6.5827,6.7862,6.4766,6.5031,2868100.0],["2022-09-28",6.5473,6.8482,6.4942,6.8128,3039500.0],["2022-09-29",6.6884,6.7062,6.3775,6.6174,3794700.0],["2022-09-30",6.6174,6.7595,6.5196,6.6706,3369200.0],["2022-10-03",6.8483,6.9726,6.6351,6.8572,2503600.0],["2022-10-04",7.0082,7.2125,6.9726,7.1503,3454800.0],["2022-10-05",7.0082,7.1148,6.9282,7.0881,1953800.0],["2022-10-06",7.0171,7.1592,6.946,7.0526,1250700.0],["2022-10-07",6.9726,7.0792,6.8927,6.9638,2519100.0],["2022-10-10",7.0259,7.097,6.9016,6.946,2307300.0],["2022-10-11",6.9549,7.0437,6.8305,6.9726,4076300.0],["2022-10-12",6.9726,7.1769,6.8661,7.0082,4142600.0],["2022-10-13",6.8838,7.2835,6.7595,7.248,2291500.0],["2022-10-14",7.3546,7.4701,7.2036,7.2302,1751900.0],["2022-10-17",7.4701,7.6033,7.4434,7.55,1327300.0],["2022-10-18",7.8342,7.9586,7.7099,7.7721,2888700.0],["2022-10-19",7.6655,7.9053,7.6655,7.7898,2346000.0],["2022-10-20",7.8165,7.9852,7.6921,7.7276,2756900.0],["2022-10-21",7.8165,8.1185,7.7987,8.003,3995900.0],["2022-10-24",8.0385,8.0474,7.9053,7.9408,2098300.0],["2022-10-25",7.9941,8.1274,7.9053,8.1274,5784200.0],["2022-10-26",8.1984,8.2517,8.0385,8.1096,2194500.0],["2022-10-27",8.2339,8.3405,8.1451,8.1806,1273200.0],["2022-10-28",8.2339,8.3494,7.9852,8.2961,1768600.0],["2022-10-31",8.2606,8.3849,8.154,8.2961,1776500.0],["2022-11-01",8.4471,8.4649,8.2517,8.3316,1473600.0],["2022-11-02",8.154,8.1629,7.7454,7.7809,2237700.0],["2022-11-03",7.7276,7.7276,7.3635,7.6299,2830600.0],["2022-11-04",7.55,7.7454,7.4434,7.6477,1406000.0],["2022-11-07",7.7454,7.8165,7.4434,7.701,1527400.0],["2022-11-08",7.7188,7.7454,7.5589,7.6477,2003300.0],["2022-11-09",7.5855,7.6477,7.3812,7.4256,1831000.0],["2022-11-10",7.8609,8.1895,7.7809,7.9408,2311800.0],["2022-11-11",8.0119,8.1895,7.9408,8.154,1807900.0],["2022-11-14",8.0741,8.154,7.9142,7.9319,1536800.0],["2022-11-15",8.0829,8.1984,7.8964,7.9852,1561000.0],["2022-11-16",7.9142,7.9764,7.8165,7.8431,2067400.0],["2022-11-17",7.7543,7.8609,7.6744,7.7721,1538700.0],["2022-11-18",7.9675,8.1096,7.9408,8.0652,2396200.0],["2022-11-21",8.0119,8.0652,7.8964,8.0119,949600.0],["2022-11-22",8.0741,8.1451,7.9675,8.1451,1568100.0],["2022-11-23",8.0829,8.1007,7.9586,7.9586,864400.0],["2022-11-25",7.9319,8.0829,7.9231,8.0563,423800.0],["2022-11-28",7.9497,8.0652,7.9408,7.9764,1295700.0],["2022-11-29",7.9941,8.1629,7.9053,8.1451,1089300.0],["2022-11-30",8.1185,8.3583,8.0474,8.3583,1734400.0],["2022-12-01",8.4294,8.5093,8.2517,8.3405,1618100.0],["2022-12-02",8.1806,8.2961,8.1806,8.2162,855700.0],["2022-12-05",8.1185,8.1984,7.9142,7.9142,981500.0],["2022-12-06",7.8698,7.9764,7.7632,7.8254,1016900.0],["2022-12-07",7.7454,7.9675,7.7365,7.8875,1841700.0],["2022-12-08",7.9941,8.1362,7.9675,8.0474,1931600.0],["2022-12-09",7.9231,8.0829,7.8964,8.0741,1275600.0],["2022-12-12",8.1274,8.2339,7.9586,8.2339,1622100.0],["2022-12-13",8.5359,8.5804,8.1007,8.1895,2478900.0],["2022-12-14",8.2162,8.2251,7.9586,7.9941,1422300.0],["2022-12-15",7.8609,7.9941,7.7632,7.7898,1317800.0],["2022-12-16",7.6388,7.7276,7.5855,7.6655,3352100.0],["2022-12-19",7.7099,7.7277,7.5411,7.5589,1276300.0],["2022-12-20",7.5678,7.6299,7.5056,7.5944,1457400.0],["2022-12-21",7.6299,7.6566,7.1592,7.1681,1976300.0],["2022-12-22",7.097,7.1858,6.9904,7.1681,1851300.0],["2022-12-23",7.1414,7.3191,7.1059,7.2924,1068000.0],["2022-12-27",7.2835,7.3191,7.2214,7.2924,843100.0],["2022-12-28",7.3013,7.3368,7.0881,7.1148,1004400.0],["2022-12-29",7.1237,7.3296,7.1237,7.2759,1144300.0],["2022-12-30",7.1864,7.3385,7.1327,7.3296,1190100.0],["2023-01-03",7.4101,7.4638,7.079,7.1148,1796500.0],["2023-01-04",7.2222,7.3564,7.1953,7.2043,1584900.0],["2023-01-05",7.1774,7.1774,6.9984,7.0342,1635500.0],["2023-01-06",7.1506,7.2222,7.0432,7.1774,1307000.0],["2023-01-09",7.1953,7.2132,7.1058,7.1774,1705700.0],["2023-01-10",7.1416,7.3206,7.0969,7.2669,938300.0],["2023-01-11",7.3117,7.6338,7.3117,7.6159,1726400.0],["2023-01-12",7.6696,7.8307,7.6249,7.8307,1537100.0],["2023-01-13",7.7591,7.786,7.6607,7.7502,1064200.0],["2023-01-17",7.8039,7.8576,7.7502,7.8576,1680000.0],["2023-01-18",7.8307,7.8755,7.6786,7.6965,2091900.0],["2023-01-19",7.6159,7.7681,7.5891,7.7502,1394500.0],["2023-01-20",7.8128,7.965,7.7054,7.965,1165000.0],["2023-01-23",7.965,8.1082,7.9113,8.1082,956700.0],["2023-01-24",8.1439,8.1797,7.9829,8.1618,838200.0],["2023-01-25",8.135,8.3856,8.0634,8.3587,2007400.0],["2023-01-26",8.4303,8.5377,8.3319,8.5288,1683200.0],["2023-01-27",8.4482,8.6451,8.4482,8.5914,937400.0],["2023-01-30",8.5019,8.5914,8.3856,8.4214,1427600.0],["2023-01-31",8.4303,8.6809,8.4214,8.6183,2325000.0],["2023-02-01",8.5914,8.7794,8.4303,8.6988,1580000.0],["2023-02-02",8.8062,8.9673,8.7436,8.9315,1940200.0],["2023-02-03",8.8062,8.9404,8.7615,8.8152,1571900.0],["2023-02-06",8.7704,8.7883,8.5467,8.6093,1214900.0],["2023-02-07",8.5019,8.7078,8.484,8.6183,1768300.0],["2023-02-08",8.5198,8.672,8.4303,8.4751,1564200.0],["2023-02-09",8.5377,8.6093,8.4572,8.4751,778000.0],["2023-02-10",8.4393,8.4482,8.1797,8.3319,1637500.0],["2023-02-13",8.314,8.493,8.2603,8.4572,1068600.0],["2023-02-14",8.3766,8.5646,8.3229,8.4572,1450200.0],["2023-02-15",8.3766,8.5556,8.3766,8.4751,1199000.0],["2023-02-16",8.2603,8.314,7.965,8.0366,3797200.0],["2023-02-17",8.0008,8.0366,7.8486,7.9023,2765200.0],["2023-02-21",8.1529,8.1976,7.6965,7.9113,2439100.0],["2023-02-22",7.8844,8.0455,7.8218,7.8665,3533300.0],["2023-02-23",7.8934,8.1081,7.7054,8.0008,2424200.0],["2023-02-24",7.8307,7.965,7.7502,7.9471,1586400.0],["2023-02-27",8.0724,8.135,7.9023,7.965,1316700.0],["2023-02-28",7.956,8.0276,7.7681,7.8039,1911900.0],["2023-03-01",7.7591,7.8665,7.7412,7.786,2327200.0],["2023-03-02",7.6965,7.8218,7.6875,7.8039,1526600.0],["2023-03-03",7.8844,7.9739,7.8039,7.8755,1243500.0],["2023-03-06",7.8665,7.956,7.786,7.8397,1970900.0],["2023-03-07",7.8844,7.9202,7.6965,7.7949,1515600.0],["2023-03-08",7.8128,7.9023,7.7233,7.8755,1564700.0],["2023-03-09",7.8576,7.8665,7.4459,7.4638,2221700.0],["2023-03-10",7.3922,7.4906,7.258,7.3743,2916100.0],["2023-03-13",7.249,7.3743,7.1506,7.3117,2546700.0],["2023-03-14",7.5801,7.6159,7.3027,7.3653,2439600.0],["2023-03-15",7.1058,7.3206,7.0879,7.3027,4168800.0],["2023-03-16",7.1864,7.3475,7.0432,7.2311,2698600.0],["2023-03-17",7.1595,7.2401,6.9089,6.9447,6057300.0],["2023-03-20",7.0163,7.2043,7.0074,7.0163,5070400.0],["2023-03-21",7.1774,7.2759,7.0611,7.1506,2800300.0],["2023-03-22",7.07,7.1058,6.712,6.712,2853800.0],["2023-03-23",6.7389,6.8463,6.5599,6.5689,1950200.0],["2023-03-24",6.4436,6.6583,6.3899,6.6226,4773000.0],["2023-03-27",6.7389,6.7836,6.6136,6.6852,2464000.0],["2023-03-28",6.6047,6.8105,6.5778,6.6941,3799700.0],["2023-03-29",6.7926,6.9358,6.7657,6.9179,2483900.0],["2023-03-30",7.2054,7.2144,6.9179,7.0077,1766000.0],["2023-03-31",7.0976,7.3222,7.0706,7.3042,2986200.0],["2023-04-03",7.3042,7.403,7.1964,7.2683,2536300.0],["2023-04-04",7.2952,7.3222,7.1335,7.2862,1637200.0],["2023-04-05",7.2413,7.2952,7.2054,7.2144,2158300.0],["2023-04-06",7.2862,7.2952,7.1784,7.2413,1205900.0],["2023-04-10",7.2054,7.3671,7.1874,7.2952,2862200.0],["2023-04-11",7.3312,7.439,7.2862,7.394,3800300.0],["2023-04-12",7.4749,7.5019,7.2233,7.2413,2842800.0],["2023-04-13",7.2952,7.3851,7.2413,7.3042,2106400.0],["2023-04-14",7.3312,7.421,7.1874,7.2862,1801600.0],["2023-04-17",7.2683,7.5288,7.2503,7.4839,4134100.0],["2023-04-18",7.4839,7.6097,7.3761,7.4929,1394700.0],["2023-04-19",7.421,7.4569,7.3491,7.403,1063500.0],["2023-04-20",7.3222,7.3491,7.1784,7.2503,1132600.0],["2023-04-21",7.2773,7.3312,7.1784,7.2862,1510500.0],["2023-04-24",7.2683,7.3132,7.2054,7.2773,896000.0],["2023-04-25",7.1605,7.2054,7.0616,7.1065,1361600.0],["2023-04-26",7.0437,7.2144,7.0437,7.0886,2316700.0],["2023-04-27",7.1425,7.1694,7.0257,7.1515,2254900.0],["2023-04-28",7.1065,7.3401,7.1065,7.2862,1492900.0],["2023-05-01",7.2862,7.5198,7.2862,7.412,1762500.0],["2023-05-02",7.3671,7.4659,7.1694,7.3222,2787700.0],["2023-05-03",7.3401,7.6007,7.3312,7.3851,1552800.0],["2023-05-04",7.3222,7.6097,7.3132,7.5647,2212200.0],["2023-05-05",7.5198,7.8163,7.3042,7.6187,5119600.0],["2023-05-08",7.6276,7.6276,7.5108,7.6007,2620000.0],["2023-05-09",7.4929,7.6276,7.448,7.5917,3934000.0],["2023-05-10",7.7354,7.7624,7.4659,7.5468,2508600.0],["2023-05-11",7.43,7.4929,7.1515,7.2683,3741400.0],["2023-05-12",7.2773,7.3222,7.1874,7.2503,2473200.0],["2023-05-15",7.2593,7.3222,7.1964,7.2683,2020000.0],["2023-05-16",7.2413,7.394,7.1605,7.2323,3035100.0],["2023-05-17",7.2862,7.3671,7.2054,7.2862,1920600.0],["2023-05-18",7.2503,7.4569,7.2323,7.394,3468000.0],["2023-05-19",7.4659,7.4929,7.2233,7.2773,2253800.0],["2023-05-22",7.2862,7.3132,7.0257,7.1245,4340600.0],["2023-05-23",7.1245,7.2144,7.0796,7.1065,2725700.0],["2023-05-24",7.0437,7.0706,6.8909,6.9089,1651700.0],["2023-05-25",6.8819,6.9628,6.7651,6.9358,1321400.0],["2023-05-26",6.9269,7.0526,6.8909,7.0437,2915600.0],["2023-05-30",7.0976,7.2144,7.0077,7.0706,2021500.0],["2023-05-31",7.0886,7.1065,6.9179,7.0526,3037400.0],["2023-06-01",7.0437,7.2233,7.0437,7.0796,3444100.0],["2023-06-02",7.2323,7.4839,7.2323,7.4569,1692100.0],["2023-06-05",7.3761,7.4929,7.3401,7.403,3092500.0],["2023-06-06",7.3761,7.6546,7.3671,7.6276,2355300.0],["2023-06-07",7.7175,7.7983,7.5647,7.6276,2308900.0],["2023-06-08",7.5737,7.6456,7.4749,7.6187,1638300.0],["2023-06-09",7.5737,7.5917,7.43,7.4569,1731300.0],["2023-06-12",7.448,7.5378,7.3581,7.412,2179300.0],["2023-06-13",7.448,7.4839,7.3132,7.3132,2174300.0],["2023-06-14",7.3761,7.403,7.1964,7.3222,2502100.0],["2023-06-15",7.3132,7.3132,7.0437,7.1784,2291300.0],["2023-06-16",7.2593,7.3042,7.1335,7.1964,4120000.0],["2023-06-20",7.1784,7.1964,7.0526,7.0706,2928100.0],["2023-06-21",7.0077,7.1155,6.9448,7.0526,2715500.0],["2023-06-22",7.0616,7.0886,6.9538,6.9987,1435700.0],["2023-06-23",6.855,6.9538,6.837,6.873,2613300.0],["2023-06-26",6.8191,7.0077,6.8191,6.873,2256400.0],["2023-06-27",6.864,6.9987,6.7382,6.9718,1645900.0],["2023-06-28",6.9808,7.0167,6.9179,6.9538,1807300.0],["2023-06-29",6.9268,7.2154,6.9268,7.2064,2821900.0],["2023-06-30",7.2605,7.2785,7.1522,7.2244,1869300.0],["2023-07-03",7.2424,7.4409,7.2064,7.4228,1059400.0],["2023-07-05",7.3597,7.4048,7.2424,7.3326,1849800.0],["2023-07-06",7.2244,7.3146,7.1703,7.2875,2010400.0],["2023-07-07",7.3146,7.4589,7.3146,7.3326,1510700.0],["2023-07-10",7.2875,7.504,7.2424,7.495,1306800.0],["2023-07-11",7.513,7.5671,7.4679,7.522,1157100.0],["2023-07-12",7.6934,7.6934,7.4048,7.4048,1719500.0],["2023-07-13",7.3958,7.4589,7.3507,7.3687,1971200.0],["2023-07-14",7.3326,7.3326,7.1252,7.1793,1863900.0],["2023-07-17",7.1432,7.2965,7.1432,7.1883,2123200.0],["2023-07-18",7.2154,7.3416,7.1883,7.3416,1068400.0],["2023-07-19",7.4048,7.4499,7.3597,7.4228,2018700.0],["2023-07-20",7.4318,7.4318,7.2244,7.2785,1447500.0],["2023-07-21",7.2965,7.3958,7.2965,7.3326,1919500.0],["2023-07-24",7.3326,7.3597,7.2515,7.3056,1302600.0],["2023-07-25",7.3056,7.3777,7.2064,7.3687,3073900.0],["2023-07-26",7.3507,7.495,7.3146,7.3146,1288200.0],["2023-07-27",7.3777,7.4679,7.2965,7.3056,1924100.0],["2023-07-28",7.3777,7.6663,7.3507,7.6032,1669000.0],["2023-07-31",7.5761,7.7295,7.5761,7.6663,1666300.0],["2023-08-01",7.6393,7.6393,7.3507,7.5581,2146800.0],["2023-08-02",7.4499,7.504,7.3507,7.4499,1820200.0],["2023-08-03",7.3416,7.3416,7.0801,7.1071,3670400.0],["2023-08-04",7.1252,7.3146,6.9628,7.1522,3802100.0],["2023-08-07",7.1703,7.3958,7.1342,7.3236,2037500.0],["2023-08-08",7.1973,7.2785,7.062,7.2244,2896100.0],["2023-08-09",7.2424,7.3326,7.1973,7.2695,1892400.0],["2023-08-10",7.2785,7.3236,7.1071,7.1432,1140200.0],["2023-08-11",7.0981,7.1522,6.9628,7.044,1834000.0],["2023-08-14",6.9719,7.0981,6.9268,7.0891,1759800.0],["2023-08-15",6.9899,7.1793,6.9899,7.0801,1908200.0],["2023-08-16",7.0801,7.1522,7.0079,7.044,2020600.0],["2023-08-17",7.035,7.0711,6.9177,6.9268,2055900.0],["2023-08-18",6.8456,7.1162,6.8185,7.0891,1994700.0],["2023-08-21",7.0981,7.1342,6.9989,7.0981,3208100.0],["2023-08-22",7.0801,7.1883,6.9628,7.1162,1809700.0],["2023-08-23",7.1703,7.1973,7.0981,7.1071,1536100.0],["2023-08-24",7.0711,7.1432,6.8997,6.8997,2146200.0],["2023-08-25",6.8997,6.9087,6.7103,6.7644,1464900.0],["2023-08-28",6.8997,7.2154,6.8997,7.1162,3123900.0],["2023-08-29",7.0981,7.3958,7.0801,7.3507,3871900.0],["2023-08-30",7.3326,7.4589,7.2785,7.3416,4645700.0],["2023-08-31",7.3507,7.3597,7.2154,7.2695,2635400.0],["2023-09-01",7.3867,7.4048,7.2244,7.2244,1363000.0],["2023-09-05",7.1342,7.2605,7.0981,7.2064,2241200.0],["2023-09-06",7.2154,7.2515,7.1342,7.1703,1823000.0],["2023-09-07",7.1162,7.1432,7.026,7.0711,2540300.0],["2023-09-08",7.0891,7.3416,7.062,7.3236,2319500.0],["2023-09-11",7.3236,7.495,7.3236,7.3958,3854300.0],["2023-09-12",7.3958,7.522,7.3056,7.495,3307100.0],["2023-09-13",7.486,7.495,7.2424,7.2424,2122900.0],["2023-09-14",7.3416,7.4318,7.1703,7.3236,1693000.0],["2023-09-15",7.2605,7.486,7.2064,7.4409,4272600.0],["2023-09-18",7.4138,7.4769,7.2695,7.3056,1722100.0],["2023-09-19",7.3416,7.3597,7.2334,7.2424,1265200.0],["2023-09-20",7.2965,7.3326,7.1432,7.1613,1891700.0],["2023-09-21",7.1162,7.2154,7.044,7.0711,3222300.0],["2023-09-22",7.0891,7.1522,7.0079,7.0079,2258400.0],["2023-09-25",6.9448,7.1703,6.9177,7.1252,2338300.0],["2023-09-26",7.053,7.1252,6.9628,6.9719,2985800.0],["2023-09-27",7.035,7.2695,7.035,7.1973,5180200.0],["2023-09-28",7.1973,7.4237,7.1973,7.3241,3373400.0],["2023-09-29",7.3875,7.3965,7.2064,7.2698,2798500.0],["2023-10-02",7.2335,7.3422,7.2245,7.306,3029200.0],["2023-10-03",7.2517,7.2607,6.9801,7.0163,2203500.0],["2023-10-04",7.0706,7.1883,6.9801,7.1702,2760700.0],["2023-10-05",7.1611,7.2698,7.143,7.2335,1736100.0],["2023-10-06",7.1973,7.3512,7.0615,7.2245,1550700.0],["2023-10-09",7.143,7.2426,7.0525,7.1973,1772100.0],["2023-10-10",7.2426,7.3603,7.2426,7.306,1026500.0],["2023-10-11",7.3422,7.4237,7.1973,7.315,1868800.0],["2023-10-12",7.3512,7.3603,7.2335,7.315,989100.0],["2023-10-13",7.3422,7.3422,7.1611,7.1792,1337200.0],["2023-10-16",7.2607,7.4056,7.2426,7.3512,2280100.0],["2023-10-17",7.306,7.5233,7.306,7.3965,1570100.0],["2023-10-18",7.306,7.3603,7.2426,7.2426,1551400.0],["2023-10-19",7.2335,7.3422,7.1249,7.1249,1694800.0],["2023-10-20",7.1521,7.2064,7.0525,7.0525,2545100.0],["2023-10-23",7.0434,7.143,6.971,7.0344,2491800.0],["2023-10-24",7.134,7.2245,7.0615,7.143,1609400.0],["2023-10-25",7.0706,7.1611,6.9801,6.9891,1524300.0],["2023-10-26",7.0253,7.1068,6.962,7.0344,1361700.0],["2023-10-27",7.0163,7.0163,6.636,6.6813,2932900.0],["2023-10-30",6.7718,7.0072,6.6994,6.9438,2944300.0],["2023-10-31",6.9891,7.0344,6.8805,6.9982,2230100.0],["2023-11-01",7.2064,7.2426,6.7447,7.0344,5160700.0],["2023-11-02",7.0887,7.4689,7.0887,7.4599,2349300.0],["2023-11-03",7.5866,7.7767,7.5595,7.65,1726700.0],["2023-11-06",7.65,7.6772,7.5233,7.5414,1423800.0],["2023-11-07",7.5685,7.5685,7.4599,7.5051,1241900.0],["2023-11-08",7.5323,7.5323,7.2969,7.3422,1471800.0],["2023-11-09",7.4599,7.4599,7.2517,7.306,1267900.0],["2023-11-10",7.3241,7.4508,7.2245,7.4146,1227000.0],["2023-11-13",7.3331,7.487,7.2788,7.3965,986800.0],["2023-11-14",7.7043,7.822,7.6047,7.6591,2403300.0],["2023-11-15",7.6591,7.7586,7.5866,7.6319,1891800.0],["2023-11-16",7.6319,7.6953,7.4961,7.5323,1567800.0],["2023-11-17",7.6138,7.6681,7.5866,7.6228,1796300.0],["2023-11-20",7.6138,7.6409,7.5595,7.5957,1573300.0],["2023-11-21",7.5414,7.5595,7.3784,7.4146,1720900.0],["2023-11-22",7.487,7.5595,7.4418,7.4599,1146600.0],["2023-11-24",7.487,7.5685,7.4418,7.5595,441100.0],["2023-11-27",7.5051,7.5595,7.4508,7.5233,1297400.0],["2023-11-28",7.5323,7.6047,7.478,7.5685,1614100.0],["2023-11-29",7.6228,7.822,7.487,7.4961,1980900.0],["2023-11-30",7.5142,7.5776,7.487,7.5323,1731300.0],["2023-12-01",7.5414,7.7043,7.487,7.6772,2892000.0],["2023-12-04",7.6681,7.8492,7.6591,7.8311,2485300.0],["2023-12-05",7.822,7.822,7.5414,7.6138,1641400.0],["2023-12-06",7.6953,7.7677,7.5776,7.5957,1414500.0],["2023-12-07",7.5957,7.7496,7.5504,7.7405,1865900.0],["2023-12-08",7.5957,7.813,7.5866,7.7858,2483900.0],["2023-12-11",7.822,7.9397,7.7858,7.9216,1273700.0],["2023-12-12",7.9216,8.0574,7.8944,8.0031,1830000.0],["2023-12-13",7.9759,8.1841,7.8763,8.1117,2765600.0],["2023-12-14",8.2747,8.6187,8.2747,8.3924,4166300.0],["2023-12-15",8.4014,8.4376,8.2022,8.3199,7679700.0],["2023-12-18",8.3562,8.4648,8.2928,8.3652,2369000.0],["2023-12-19",8.5191,8.5282,8.3652,8.4105,2514500.0],["2023-12-20",8.3743,8.5825,8.2837,8.4376,3370100.0],["2023-12-21",8.5644,8.6368,8.501,8.5644,2067400.0],["2023-12-22",8.6277,8.7364,8.5825,8.664,2114500.0],["2023-12-26",8.7092,8.7273,8.6096,8.7002,996300.0],["2023-12-27",8.7364,8.7817,8.6459,8.7002,1148800.0],["2023-12-28",8.6366,8.7183,8.6094,8.6729,911200.0],["2023-12-29",8.6366,8.6638,8.5276,8.5276,1088900.0],["2024-01-02",8.5185,8.6366,8.4459,8.5185,1704600.0],["2024-01-03",8.4096,8.5185,8.3823,8.4005,1764800.0],["2024-01-04",8.4368,8.5185,8.3732,8.4459,1198800.0],["2024-01-05",8.3732,8.6003,8.3551,8.5004,1249200.0],["2024-01-08",8.4641,8.6366,8.4641,8.6184,1172200.0],["2024-01-09",8.4913,8.5367,8.4277,8.5276,1164600.0],["2024-01-10",8.6003,8.6457,8.5095,8.5912,1876800.0],["2024-01-11",8.5185,8.6003,8.4641,8.5821,2015200.0],["2024-01-12",8.682,8.7002,8.4913,8.5095,802000.0],["2024-01-16",8.3823,8.5095,8.3823,8.455,986000.0],["2024-01-17",8.3006,8.4913,8.2915,8.346,1373500.0],["2024-01-18",8.4277,8.4368,8.2915,8.4096,1380300.0],["2024-01-19",8.4641,8.7728,8.3914,8.7637,6210500.0],["2024-01-22",8.7728,8.8546,8.5912,8.6094,3665300.0],["2024-01-23",8.6729,8.7002,8.346,8.3551,2301100.0],["2024-01-24",8.4641,8.4641,8.2189,8.2552,2369300.0],["2024-01-25",8.4005,8.4731,8.2552,8.3369,1628400.0],["2024-01-26",8.3732,8.5095,8.3732,8.4731,1602200.0],["2024-01-29",8.4641,8.5367,8.3642,8.5185,2431500.0],["2024-01-30",8.4459,8.5367,8.4368,8.4913,1432000.0],["2024-01-31",8.4731,8.5095,8.2824,8.3006,1662600.0],["2024-02-01",8.3278,8.455,8.2552,8.4459,2012000.0],["2024-02-02",8.346,8.455,8.2552,8.4005,1308300.0],["2024-02-05",8.2552,8.3914,8.2007,8.3278,936300.0],["2024-02-06",8.2915,8.4277,8.2733,8.3551,877500.0],["2024-02-07",8.3642,8.3823,8.2552,8.2824,1101100.0],["2024-02-08",8.2461,8.4186,8.237,8.4186,1091500.0],["2024-02-09",8.4186,8.4186,8.2824,8.3823,1360300.0],["2024-02-12",8.4096,8.5004,8.3914,8.455,973400.0],["2024-02-13",8.1553,8.237,8.0191,8.1099,1664500.0],["2024-02-14",8.1734,8.3278,8.1099,8.2461,1247000.0],["2024-02-15",8.3369,8.4641,8.3369,8.4459,1944700.0],["2024-02-16",8.3187,8.4005,8.2552,8.346,1941100.0],["2024-02-20",8.237,8.4005,8.1734,8.3823,1189600.0],["2024-02-21",8.3823,8.4822,8.3732,8.4277,1935800.0],["2024-02-22",8.3823,8.5367,8.2824,8.4913,2499100.0],["2024-02-23",8.6729,9.0725,8.3914,8.4731,2919800.0],["2024-02-26",8.3914,8.4277,8.2643,8.2733,1597100.0],["2024-02-27",8.3278,8.4005,8.2915,8.3369,1274900.0],["2024-02-28",8.2552,8.6094,8.2552,8.5095,2043500.0],["2024-02-29",8.6275,8.6548,8.455,8.5367,2775100.0],["2024-03-01",8.5549,8.682,8.5004,8.6638,1423600.0],["2024-03-04",8.6366,8.6911,8.5912,8.6548,1016000.0],["2024-03-05",8.6366,8.7365,8.5912,8.6003,1299700.0],["2024-03-06",8.682,8.9635,8.6548,8.6548,2190300.0],["2024-03-07",8.7274,8.7456,8.573,8.6184,956300.0],["2024-03-08",8.7002,8.791,8.6366,8.7637,1226000.0],["2024-03-11",8.7365,8.7637,8.6003,8.6911,879900.0],["2024-03-12",8.6548,8.8001,8.6548,8.6729,734800.0],["2024-03-13",8.6457,8.7183,8.5276,8.5549,794700.0],["2024-03-14",8.4913,8.5821,8.4186,8.5185,1056400.0],["2024-03-15",8.4641,8.5912,8.4096,8.5185,2735500.0],["2024-03-18",8.5185,8.6094,8.4731,8.5458,979100.0],["2024-03-19",8.5095,8.6275,8.5095,8.5821,1311900.0],["2024-03-20",8.5185,8.7183,8.5185,8.682,1525500.0],["2024-03-21",8.7365,8.9272,8.7002,8.9,2375700.0],["2024-03-22",8.9181,8.9363,8.6729,8.7002,1893900.0],["2024-03-25",8.7637,8.7637,8.6366,8.6366,1161100.0],["2024-03-26",8.682,8.6911,8.5367,8.5458,1084900.0],["2024-03-27",8.6551,8.7736,8.6005,8.7644,1564700.0],["2024-03-28",8.81,8.8282,8.6916,8.7553,918400.0],["2024-04-01",8.7827,8.7827,8.6187,8.6916,833300.0],["2024-04-02",8.564,8.646,8.5002,8.5731,1476000.0],["2024-04-03",8.5002,8.5913,8.4729,8.5913,991800.0],["2024-04-04",8.7007,8.7189,8.4547,8.5185,1246000.0],["2024-04-05",8.5276,8.6278,8.5093,8.6005,919000.0],["2024-04-08",8.5913,8.7189,8.564,8.6551,1161000.0],["2024-04-09",8.6824,8.8009,8.5913,8.7736,1136400.0],["2024-04-10",8.564,8.646,8.4456,8.5093,1441400.0],["2024-04-11",8.5276,8.646,8.4638,8.6187,1230600.0],["2024-04-12",8.5185,8.5822,8.4182,8.4547,1151000.0],["2024-04-15",8.5002,8.6369,8.4182,8.482,5734000.0],["2024-04-16",8.4182,8.4182,8.1905,8.1905,3224800.0],["2024-04-17",8.2269,8.2634,7.9627,7.9991,5036600.0],["2024-04-18",8.0174,8.1176,7.9263,7.9991,2502700.0],["2024-04-19",7.9809,8.0994,7.9536,8.0447,1988300.0],["2024-04-22",8.0903,8.1631,8.0356,8.154,1887900.0],["2024-04-23",8.1358,8.3454,8.0994,8.3362,2623200.0],["2024-04-24",8.3089,8.4365,8.2907,8.4,2758700.0],["2024-04-25",8.3089,8.3362,8.236,8.2725,2075000.0],["2024-04-26",8.2725,8.3909,8.2451,8.2451,1335600.0],["2024-04-29",8.2907,8.3545,8.1996,8.2907,2769900.0],["2024-04-30",8.2269,8.2634,8.1085,8.1085,2735400.0],["2024-05-01",8.1176,8.1996,8.0174,8.0629,1664300.0],["2024-05-02",8.1631,8.1631,7.8534,7.99,4813500.0],["2024-05-03",8.236,8.3362,7.8534,8.0447,2289100.0],["2024-05-06",8.1176,8.1358,7.9718,8.0356,2602000.0],["2024-05-07",8.0903,8.1176,7.8898,7.9445,2402000.0],["2024-05-08",7.8625,7.8989,7.6529,7.6712,2552600.0],["2024-05-09",7.6712,7.8078,7.6347,7.7623,1907800.0],["2024-05-10",7.7714,7.7714,7.6347,7.7532,1906200.0],["2024-05-13",7.826,7.8534,7.6894,7.7167,1431400.0],["2024-05-14",7.8078,7.8625,7.7167,7.7532,1914800.0],["2024-05-15",7.8534,7.8716,7.6529,7.6803,3020600.0],["2024-05-16",7.6985,7.8169,7.6894,7.8078,2006000.0],["2024-05-17",7.826,7.8443,7.6712,7.6894,1723600.0],["2024-05-20",7.6712,7.7623,7.6621,7.6803,1517200.0],["2024-05-21",7.6438,7.7076,7.6438,7.6894,1677700.0],["2024-05-22",7.6712,7.7623,7.6621,7.7167,2518700.0],["2024-05-23",7.7623,7.7896,7.6074,7.6347,4364200.0],["2024-05-24",7.6803,7.7805,7.6438,7.7258,2069200.0],["2024-05-28",7.7714,7.7805,7.6347,7.6985,2318800.0],["2024-05-29",7.6074,7.6712,7.5801,7.6438,2775300.0],["2024-05-30",7.6712,7.7167,7.6165,7.6621,2902900.0],["2024-05-31",7.6712,7.7532,7.6438,7.7167,2387500.0],["2024-06-03",7.8078,7.8352,7.7076,7.7896,1410000.0],["2024-06-04",7.7349,7.8716,7.6894,7.6985,1081700.0],["2024-06-05",7.7076,7.7349,7.5983,7.6074,1269900.0],["2024-06-06",7.5983,7.7076,7.5618,7.6074,1721100.0],["2024-06-07",7.5345,7.5801,7.4616,7.5072,1417900.0],["2024-06-10",7.4343,7.5709,7.407,7.5527,1587300.0],["2024-06-11",7.5345,7.5436,7.4525,7.4525,2293500.0],["2024-06-12",7.6347,7.8078,7.5983,7.6256,2010900.0],["2024-06-13",7.6621,7.6621,7.5163,7.5436,1513300.0],["2024-06-14",7.4616,7.5072,7.3614,7.4798,2190100.0],["2024-06-17",7.4252,7.5892,7.4252,7.5709,984800.0],["2024-06-18",7.5892,7.6438,7.4798,7.5254,1391400.0],["2024-06-20",7.4707,7.5709,7.4434,7.5436,1149800.0],["2024-06-21",7.5436,7.6529,7.5163,7.5983,3764600.0],["2024-06-24",7.6621,7.7167,7.5892,7.6985,2098500.0],["2024-06-25",7.6712,7.6894,7.5345,7.5618,1352600.0],["2024-06-26",7.4981,7.5345,7.4252,7.4981,1658400.0],["2024-06-27",7.4981,7.5801,7.4252,7.5709,1189900.0],["2024-06-28",7.6258,7.7447,7.5252,7.7264,3091800.0],["2024-07-01",7.699,7.7355,7.5252,7.5709,1537400.0],["2024-07-02",7.6075,7.6075,7.5161,7.5435,924200.0],["2024-07-03",7.5892,7.6167,7.5069,7.5435,547300.0],["2024-07-05",7.4978,7.5344,7.4612,7.4887,1647100.0],["2024-07-08",7.5527,7.5984,7.5252,7.5252,1937100.0],["2024-07-09",7.4887,7.6075,7.4521,7.4978,2395600.0],["2024-07-10",7.5709,7.635,7.5161,7.6258,2335900.0],["2024-07-11",7.7995,7.827,7.5709,7.5801,2089300.0],["2024-07-12",7.699,7.699,7.5618,7.6167,2094300.0],["2024-07-15",7.7081,7.8087,7.6258,7.7904,2118900.0],["2024-07-16",7.8818,7.9641,7.763,7.9276,3470200.0],["2024-07-17",7.8544,8.0373,7.8361,7.9367,2344700.0],["2024-07-18",7.8635,7.9276,7.6075,7.6532,1719200.0],["2024-07-19",7.635,7.6532,7.5252,7.6258,1555600.0],["2024-07-22",7.6898,7.7081,7.5618,7.6715,1233200.0],["2024-07-23",7.6167,7.8544,7.6075,7.7995,1897900.0],["2024-07-24",7.7538,7.8087,7.5344,7.5435,1478400.0],["2024-07-25",7.5344,7.5801,7.4247,7.4887,3009000.0],["2024-07-26",7.5892,7.6807,7.4978,7.6167,1307300.0],["2024-07-29",7.6258,7.7081,7.5892,7.6715,1226100.0],["2024-07-30",7.699,7.7172,7.5984,7.6715,1770300.0],["2024-07-31",7.6807,7.7538,7.5161,7.5252,3709500.0],["2024-08-01",7.5527,7.5801,7.3515,7.3972,2733100.0],["2024-08-02",7.2326,7.6532,7.0863,7.3972,4483700.0],["2024-08-05",7.2966,7.3789,7.1503,7.2509,3421300.0],["2024-08-06",7.2326,7.4704,7.1595,7.3606,2016900.0],["2024-08-07",7.3881,7.4338,7.2601,7.2692,3614900.0],["2024-08-08",7.3515,7.4247,7.3058,7.3881,1721400.0],["2024-08-09",7.3698,7.3789,7.2784,7.3789,2468500.0],["2024-08-12",7.3515,7.3698,7.0772,7.0955,1639800.0],["2024-08-13",7.1595,7.2601,7.1046,7.2509,1171400.0],["2024-08-14",7.2784,7.3149,7.2235,7.3058,923800.0],["2024-08-15",7.4429,7.5344,7.3789,7.4795,1594900.0],["2024-08-16",7.4429,7.5344,7.4429,7.4887,1191100.0],["2024-08-19",7.4887,7.7172,7.4704,7.7081,1515100.0],["2024-08-20",7.6807,7.699,7.5618,7.5618,2043800.0],["2024-08-21",7.5801,7.699,7.5527,7.6715,1240200.0],["2024-08-22",7.6807,7.8361,7.6807,7.7538,1395000.0],["2024-08-23",7.8087,7.9824,7.7447,7.9276,1385300.0],["2024-08-26",8.0007,8.019,7.8727,7.891,1493300.0],["2024-08-27",7.8727,7.9093,7.8453,7.8635,1545200.0],["2024-08-28",7.8635,7.8818,7.8087,7.8635,1446000.0],["2024-08-29",7.9276,8.0098,7.8727,7.9184,1572800.0],["2024-08-30",7.955,8.0373,7.891,8.0373,1959500.0],["2024-09-03",8.0007,8.0098,7.8087,7.9093,1766300.0],["2024-09-04",7.8727,7.955,7.6807,7.6807,2190000.0],["2024-09-05",7.7172,7.7813,7.5709,7.5984,2076500.0],["2024-09-06",7.6075,7.699,7.5344,7.5892,2476100.0],["2024-09-09",7.5618,7.6807,7.5252,7.5984,1854400.0],["2024-09-10",7.6258,7.635,7.4978,7.5984,1414000.0],["2024-09-11",7.5252,7.6441,7.4795,7.5984,1949300.0],["2024-09-12",7.6441,7.7447,7.5709,7.7264,1710400.0],["2024-09-13",7.7995,7.827,7.7264,7.7904,1476200.0],["2024-09-16",7.7995,7.8178,7.7172,7.7172,1618500.0],["2024-09-17",7.7904,7.891,7.7355,7.8727,2599100.0],["2024-09-18",7.8453,8.0373,7.7995,7.8818,2306900.0],["2024-09-19",8.0739,8.3299,8.0281,8.3207,3074700.0],["2024-09-20",8.1561,8.3847,8.147,8.275,7647600.0],["2024-09-23",8.3024,8.3482,8.2201,8.2659,1673900.0],["2024-09-24",8.3207,8.3939,8.2659,8.275,2080000.0],["2024-09-25",8.2476,8.2476,8.1287,8.1287,2217700.0],["2024-09-26",8.2019,8.2293,8.1013,8.1744,1556200.0],["2024-09-27",8.2659,8.3207,8.1561,8.1836,1525500.0],["2024-09-30",8.1285,8.1469,7.9083,8.0093,2328800.0],["2024-10-01",8.0093,8.0643,7.8349,8.0276,1895300.0],["2024-10-02",7.9634,8.1285,7.945,8.101,1135600.0],["2024-10-03",8.0368,8.0735,7.9267,8.0551,1426100.0],["2024-10-04",8.1561,8.3854,8.101,8.3579,1996600.0],["2024-10-07",8.2661,8.312,8.0735,8.1194,2546300.0],["2024-10-08",8.1561,8.1561,7.8716,8.0643,2933900.0],["2024-10-09",8.0643,8.1194,8.0001,8.0001,1341800.0],["2024-10-10",7.8992,8.0827,7.8992,8.0827,1568100.0],["2024-10-11",8.0918,8.2019,8.0368,8.1652,1426300.0],["2024-10-14",8.1561,8.1561,8.0551,8.1194,811800.0],["2024-10-15",8.1836,8.2845,8.1469,8.1652,1567700.0],["2024-10-16",8.2294,8.3762,8.1744,8.3487,1181200.0],["2024-10-17",8.3487,8.4313,8.2478,8.3487,1046400.0],["2024-10-18",8.3946,8.3946,8.2386,8.257,735000.0],["2024-10-21",8.257,8.2753,8.1652,8.2203,1568900.0],["2024-10-22",8.1561,8.2478,8.0918,8.1377,1097400.0],["2024-10-23",8.0918,8.1194,7.9267,7.9817,1092200.0],["2024-10-24",8.0093,8.1285,7.9909,8.1194,790400.0],["2024-10-25",8.1744,8.1927,8.0551,8.0551,1028700.0],["2024-10-28",8.1469,8.1928,8.1194,8.1561,1143500.0],["2024-10-29",8.0735,8.1652,8.0551,8.1102,913600.0],["2024-10-30",8.101,8.2386,8.101,8.1561,1213400.0],["2024-10-31",8.1652,8.1652,7.8625,7.8625,1584800.0],["2024-11-01",7.8992,8.0184,7.89,7.89,1455800.0],["2024-11-04",7.89,8.0827,7.89,7.9817,1453300.0],["2024-11-05",7.945,8.046,7.8992,8.0276,1236600.0],["2024-11-06",8.4405,8.6698,8.3579,8.5322,3636000.0],["2024-11-07",8.5414,8.5414,8.3487,8.4863,2068600.0],["2024-11-08",8.2845,8.5597,8.2111,8.4955,3246900.0],["2024-11-11",8.5322,8.6606,8.4588,8.4863,1580900.0],["2024-11-12",8.4405,8.4863,8.3212,8.4038,1915300.0],["2024-11-13",8.4221,8.5781,8.3212,8.4863,1462400.0],["2024-11-14",8.5139,8.5781,8.2845,8.2937,1519500.0],["2024-11-15",8.2937,8.4313,8.1194,8.1285,1591500.0],["2024-11-18",8.1561,8.1836,8.0368,8.1469,1180700.0],["2024-11-19",8.0551,8.2386,8.0551,8.2111,1196800.0],["2024-11-20",8.1561,8.2661,8.1561,8.2294,1035500.0],["2024-11-21",8.2661,8.4313,8.2478,8.3854,1015200.0],["2024-11-22",8.2753,8.4588,8.2753,8.4038,1620100.0],["2024-11-25",8.4588,8.5964,8.4496,8.5781,2985500.0],["2024-11-26",8.4772,8.5964,8.4221,8.4496,2846900.0],["2024-11-27",8.5322,8.5964,8.3854,8.4405,1616900.0],["2024-11-29",8.5139,8.5872,8.4038,8.5139,987500.0],["2024-12-02",8.5047,8.5872,8.3946,8.5689,3396400.0],["2024-12-03",8.7065,9.1744,8.6973,8.9359,10614500.0],["2024-12-04",8.9175,9.0735,8.7524,8.7983,4555800.0],["2024-12-05",8.7891,8.835,8.679,8.7799,2088100.0],["2024-12-06",8.835,8.8625,8.7616,8.7891,1703500.0],["2024-12-09",8.8258,8.9084,8.7891,8.835,2683800.0],["2024-12-10",8.8808,9.0368,8.8074,8.9267,10040600.0],["2024-12-11",8.9726,8.9726,8.8166,8.8717,2969300.0],["2024-12-12",8.8258,8.9817,8.7891,8.89,4514200.0],["2024-12-13",8.8533,8.8992,8.734,8.8533,1908900.0],["2024-12-16",8.8533,9.0093,8.835,8.9267,1486200.0],["2024-12-17",8.9084,8.9542,8.7799,8.8992,1935900.0],["2024-12-18",8.8992,8.9175,8.3946,8.4221,4663700.0],["2024-12-19",8.5322,8.5872,8.4496,8.468,2913900.0],["2024-12-20",8.4038,8.7249,8.4038,8.5506,4668400.0],["2024-12-23",8.523,8.5964,8.4221,8.4955,1364200.0],["2024-12-24",8.5322,8.5781,8.4313,8.5689,574100.0],["2024-12-26",8.5047,8.6331,8.4955,8.6056,803100.0],["2024-12-27",8.5139,8.5781,8.4129,8.4496,1244500.0],["2024-12-30",8.3946,8.4221,8.2661,8.4038,1177100.0],["2024-12-31",8.4979,8.5826,8.4602,8.4979,1962300.0],["2025-01-02",8.5073,8.5449,8.3379,8.3943,1830300.0],["2025-01-03",8.4038,8.432,8.2626,8.4132,2374300.0],["2025-01-06",8.4038,8.4696,8.3661,8.3849,1813300.0],["2025-01-07",8.3849,8.432,8.2155,8.272,1959000.0],["2025-01-08",8.2061,8.3002,8.1779,8.272,1779200.0],["2025-01-10",8.0744,8.2814,8.0462,8.225,1916500.0],["2025-01-13",8.1403,8.225,8.1403,8.1967,1468000.0],["2025-01-14",8.2155,8.3002,8.1967,8.2532,1107400.0],["2025-01-15",8.4226,8.4979,8.4038,8.432,1483000.0],["2025-01-16",8.479,8.5355,8.432,8.4602,2048800.0],["2025-01-17",8.5732,8.5732,8.3849,8.3943,1073700.0],["2025-01-21",8.4132,8.479,8.3943,8.4508,1846700.0],["2025-01-22",8.3849,8.4132,8.3002,8.3567,1497100.0],["2025-01-23",8.3191,8.4602,8.272,8.4414,1715800.0],["2025-01-24",8.3849,8.4602,8.3285,8.3473,1024600.0],["2025-01-27",8.3191,8.5355,8.2814,8.5073,1452200.0],["2025-01-28",8.479,8.6296,8.4696,8.4885,1542900.0],["2025-01-29",8.4696,8.4979,8.225,8.2908,1162400.0],["2025-01-30",8.3849,8.4038,8.2532,8.3191,1572500.0],["2025-01-31",8.2814,8.3755,8.1967,8.2626,1730000.0],["2025-02-03",8.1403,8.2061,7.9615,8.112,2579500.0],["2025-02-04",8.0744,8.2061,8.0744,8.1308,1035600.0],["2025-02-05",8.1497,8.1779,8.0179,8.065,1261500.0],["2025-02-06",8.1026,8.2626,8.0273,8.2626,1198200.0],["2025-02-07",8.2155,8.2438,8.1214,8.2344,1857800.0],["2025-02-10",8.2438,8.2438,8.0556,8.065,795700.0],["2025-02-11",7.9803,8.1308,7.9709,8.112,1005100.0],["2025-02-12",7.9709,8.0462,7.905,7.9897,1345300.0],["2025-02-13",8.0556,8.0932,7.9897,8.0367,822800.0],["2025-02-14",8.0932,8.1308,8.0085,8.0932,1144400.0],["2025-02-18",8.0556,8.225,8.0367,8.1967,1052100.0],["2025-02-19",8.0932,8.225,8.065,8.1403,1584200.0],["2025-02-20",8.0744,8.2061,7.8674,8.0367,1522700.0],["2025-02-21",8.1214,8.1214,7.6603,7.7356,2048700.0],["2025-02-24",7.745,7.8109,7.698,7.7638,2600300.0],["2025-02-25",7.745,7.7921,7.6697,7.7262,3117100.0],["2025-02-26",7.7262,7.8956,7.6697,7.7074,1725700.0],["2025-02-27",7.6509,7.8391,7.6509,7.6885,1507900.0],["2025-02-28",7.7732,8.0273,7.6791,7.745,6888400.0],["2025-03-03",7.6791,7.8862,7.6791,7.745,2972500.0],["2025-03-04",7.6697,7.7638,7.5756,7.6321,2620000.0],["2025-03-05",7.6227,7.8203,7.585,7.8015,3103400.0],["2025-03-06",7.745,7.7827,7.5944,7.7168,2927300.0],["2025-03-07",7.7168,8.0556,7.7168,8.0367,4406200.0],["2025-03-10",7.9426,7.9897,7.8297,7.8391,3222000.0],["2025-03-11",7.8862,7.905,7.425,7.4439,2838100.0],["2025-03-12",7.4439,7.5192,7.2933,7.4815,2337200.0],["2025-03-13",7.5756,7.6415,7.2368,7.2651,2602200.0],["2025-03-14",7.3592,7.4627,7.3309,7.425,1389300.0],["2025-03-17",7.4533,7.5944,7.4345,7.5662,1795800.0],["2025-03-18",7.5097,7.538,7.425,7.4533,2311600.0],["2025-03-19",7.4815,7.6133,7.4815,7.5474,1846900.0],["2025-03-20",7.4721,7.5944,7.4627,7.5097,1575800.0],["2025-03-21",7.3874,7.4439,7.1992,7.4345,5130700.0],["2025-03-24",7.538,7.5662,7.3968,7.4627,3086500.0],["2025-03-25",7.4721,7.538,7.3592,7.4345,3639400.0],["2025-03-26",7.4721,7.5003,7.3027,7.4345,3532500.0],["2025-03-27",7.4062,7.4156,7.2557,7.3309,2717100.0],["2025-03-28",7.3119,7.3404,7.1693,7.2644,2505300.0],["2025-03-31",7.1883,7.3785,7.1883,7.3404,3526800.0],["2025-04-01",7.3024,7.4165,7.2549,7.3309,1896000.0],["2025-04-02",7.2168,7.5116,7.2168,7.4926,2614300.0],["2025-04-03",7.1503,7.1883,6.7224,6.8745,4106300.0],["2025-04-04",6.6463,6.789,6.5132,6.6463,4661500.0],["2025-04-07",6.3516,6.7224,6.1234,6.3896,4739000.0],["2025-04-08",6.6273,6.6273,6.0093,6.0853,3815100.0],["2025-04-09",5.9808,6.9981,5.8857,6.9221,6167300.0],["2025-04-10",6.6083,6.827,6.3991,6.5608,2791200.0],["2025-04-11",6.5322,6.846,6.4562,6.7509,2484900.0],["2025-04-14",6.8365,6.8365,6.4752,6.6558,3849100.0],["2025-04-15",6.6178,6.7319,6.5227,6.5703,2377300.0],["2025-04-16",6.5132,6.6178,6.4276,6.4847,2654600.0],["2025-04-17",6.5322,6.7034,6.5227,6.6273,2021000.0],["2025-04-21",6.5322,6.6273,6.4847,6.6178,1840900.0],["2025-04-22",6.6749,6.7319,6.5513,6.6558,2669300.0],["2025-04-23",6.9126,7.0362,6.6749,6.6939,2161700.0],["2025-04-24",6.7319,6.8175,6.6749,6.7699,1589800.0],["2025-04-25",6.7414,6.865,6.6844,6.8555,2147400.0],["2025-04-28",6.8745,6.9981,6.8555,6.9696,3437400.0],["2025-04-29",6.9316,7.0077,6.8365,6.8365,2936300.0],["2025-04-30",6.8745,7.0077,6.7795,6.9791,5948500.0],["2025-05-01",7.0267,7.2168,6.9696,7.0362,3797600.0],["2025-05-02",7.0362,7.2834,6.8555,7.2454,5083300.0],["2025-05-05",7.1408,7.3024,7.1408,7.2168,2695000.0],["2025-05-06",7.1598,7.2359,7.0267,7.0552,2394400.0],["2025-05-07",7.0647,7.1218,7.0172,7.0362,5427800.0],["2025-05-08",7.1122,7.2073,7.0552,7.1313,3948000.0],["2025-05-09",7.1313,7.2454,7.1027,7.2073,3215900.0],["2025-05-12",7.5972,7.7208,7.5401,7.5972,2857100.0],["2025-05-13",7.6162,7.6352,7.5211,7.5591,2660900.0],["2025-05-14",7.5116,7.5877,7.4545,7.4641,2418500.0],["2025-05-15",7.426,7.4736,7.3595,7.426,1797800.0],["2025-05-16",7.4545,7.4545,7.3309,7.4355,2078000.0],["2025-05-19",7.3119,7.388,7.2739,7.35,1126600.0],["2025-05-20",7.3119,7.3214,7.2168,7.2454,1375100.0],["2025-05-21",7.1598,7.2359,7.0837,7.0837,3915700.0],["2025-05-22",7.0837,7.1408,7.0362,7.1122,1630800.0],["2025-05-23",7.0172,7.0932,6.9506,7.0552,1651600.0],["2025-05-27",7.1598,7.3595,7.0932,7.3119,2059900.0],["2025-05-28",7.3214,7.3404,7.2359,7.2454,1668400.0],["2025-05-29",7.2739,7.3119,7.1693,7.2929,3458400.0],["2025-05-30",7.2454,7.3309,7.1693,7.2644,3427700.0],["2025-06-02",7.2454,7.2644,7.1122,7.2073,1787700.0],["2025-06-03",7.2073,7.3119,7.1503,7.2549,1930300.0],["2025-06-04",7.2549,7.2929,7.0742,7.1027,1750700.0],["2025-06-05",7.0932,7.2168,7.0362,7.1503,2617500.0],["2025-06-06",7.2739,7.3024,7.1883,7.2359,2338400.0],["2025-06-09",7.2929,7.4165,7.2359,7.3785,2598100.0],["2025-06-10",7.4355,7.5401,7.3309,7.4736,2960300.0],["2025-06-11",7.5306,7.5306,7.35,7.388,3235900.0],["2025-06-12",7.3309,7.388,7.2929,7.3595,2037000.0],["2025-06-13",7.2549,7.2929,7.0742,7.1122,2715900.0],["2025-06-16",7.1978,7.2834,7.1218,7.2359,3495300.0],["2025-06-17",7.1503,7.2739,7.1027,7.1693,3573800.0],["2025-06-18",7.1503,7.3024,7.1503,7.2549,8378000.0],["2025-06-20",7.3214,7.3595,7.2073,7.2454,4331900.0],["2025-06-23",7.2168,7.3595,7.1313,7.3404,3372600.0],["2025-06-24",7.407,7.4355,7.3214,7.3214,3709300.0],["2025-06-25",7.3024,7.3119,7.1883,7.2359,2890700.0],["2025-06-26",7.2549,7.369,7.2454,7.369,2697400.0],["2025-06-27",7.388,7.4545,7.3214,7.3975,6755500.0],["2025-06-30",7.4071,7.4455,7.1957,7.3591,3327200.0],["2025-07-01",7.3302,7.6761,7.3206,7.5608,4130500.0],["2025-07-02",7.5608,7.6665,7.5416,7.6665,2684100.0],["2025-07-03",7.6857,7.753,7.6377,7.6857,1461500.0],["2025-07-07",7.6185,7.7145,7.4647,7.532,2430400.0],["2025-07-08",7.5608,7.7049,7.532,7.6281,2598900.0],["2025-07-09",7.6569,7.6857,7.5512,7.6569,2712700.0],["2025-07-10",7.6761,7.9163,7.6665,7.8394,2960000.0],["2025-07-11",7.7626,7.8394,7.7145,7.8202,2605100.0],["2025-07-14",7.7818,7.8394,7.6953,7.8394,2264500.0],["2025-07-15",7.8682,7.9067,7.6761,7.6857,1774900.0],["2025-07-16",7.7049,7.7914,7.6281,7.6665,2241900.0],["2025-07-17",7.6569,7.7434,7.5704,7.6089,2073900.0],["2025-07-18",7.6185,7.6569,7.5512,7.6281,3011000.0],["2025-07-21",7.6857,7.7626,7.6185,7.6377,2543000.0],["2025-07-22",7.6761,7.8586,7.6377,7.8298,3373000.0],["2025-07-23",7.8971,7.9931,7.801,7.8779,4283300.0],["2025-07-24",7.8202,7.8779,7.7434,7.7434,4311700.0],["2025-07-25",7.801,7.8298,7.7145,7.801,2508200.0],["2025-07-28",7.8394,7.849,7.7049,7.7145,2587700.0],["2025-07-29",7.753,7.7722,7.6473,7.6761,2473700.0],["2025-07-30",7.6953,7.7434,7.4359,7.5032,2774000.0],["2025-07-31",7.4647,7.5224,7.3495,7.4167,3240100.0],["2025-08-01",7.3302,7.3591,7.2054,7.2726,2650200.0],["2025-08-04",7.3302,7.4744,7.2822,7.3975,3247300.0],["2025-08-05",7.4071,7.4551,7.3302,7.3879,2652000.0],["2025-08-06",7.3687,7.3783,7.2438,7.2822,4347600.0],["2025-08-07",7.3495,7.3879,7.2438,7.3879,2281200.0],["2025-08-08",7.5032,7.6761,7.2054,7.2822,3947400.0],["2025-08-11",7.2822,7.3783,7.1573,7.311,3059900.0],["2025-08-12",7.3783,7.5704,7.3206,7.5512,3222600.0],["2025-08-13",7.5704,7.7434,7.5224,7.7434,3951900.0],["2025-08-14",7.6665,7.6761,7.5896,7.6569,2818500.0],["2025-08-15",7.6473,7.6953,7.5608,7.5896,2778000.0],["2025-08-18",7.5896,7.7049,7.5896,7.6377,1418700.0],["2025-08-19",7.6569,7.8106,7.6377,7.7722,1733900.0],["2025-08-20",7.7818,7.801,7.7049,7.7145,2076700.0],["2025-08-21",7.7049,7.7722,7.6665,7.7241,1873600.0],["2025-08-22",7.8202,8.1565,7.8106,8.1276,2544800.0],["2025-08-25",8.0892,8.1372,8.0027,8.0604,1992100.0],["2025-08-26",8.022,8.1372,7.9931,8.0412,2981300.0],["2025-08-27",8.0508,8.2717,8.0316,8.2525,2684200.0],["2025-08-28",8.291,8.291,8.1661,8.2429,1884400.0],["2025-08-29",8.2621,8.2717,8.118,8.2237,1782200.0],["2025-09-02",8.1469,8.1565,8.0412,8.0988,2339200.0],["2025-09-03",8.0604,8.2141,8.0412,8.1565,2838900.0],["2025-09-04",8.1661,8.291,8.1469,8.2621,2977200.0],["2025-09-05",8.2717,8.3774,8.1949,8.2429,2212000.0],["2025-09-08",8.2237,8.2237,8.1084,8.1276,3007200.0],["2025-09-09",8.0892,8.1276,7.9643,8.0316,2899800.0],["2025-09-10",8.022,8.1276,7.9835,8.0508,2463100.0],["2025-09-11",8.0892,8.1276,8.0508,8.07,2692900.0],["2025-09-12",8.0604,8.0892,7.9931,8.022,2742900.0],["2025-09-15",8.0604,8.07,7.8586,7.8682,4778200.0],["2025-09-16",7.8971,7.9835,7.8106,7.8875,3732300.0],["2025-09-17",7.8779,7.9931,7.7626,7.8106,3133000.0],["2025-09-18",7.8682,8.022,7.849,8.0027,3243000.0],["2025-09-19",8.0027,8.022,7.8875,7.9739,5260000.0],["2025-09-22",7.9259,7.9739,7.8106,7.8202,2509500.0],["2025-09-23",7.8394,7.9451,7.8106,7.8202,1945800.0],["2025-09-24",7.801,7.8394,7.7241,7.7818,3018000.0],["2025-09-25",7.753,7.753,7.6665,7.7241,2754500.0],["2025-09-26",7.7145,7.8394,7.7049,7.7818,2495900.0],["2025-09-29",7.801,7.9067,7.7049,7.7626,3426500.0],["2025-09-30",7.7432,7.7723,7.6461,7.7238,2745300.0],["2025-10-01",7.6946,7.7626,7.6364,7.7238,2933400.0],["2025-10-02",7.7141,7.782,7.6558,7.7335,1934300.0],["2025-10-03",7.7626,7.8402,7.6655,7.6849,2632100.0],["2025-10-06",7.7043,7.7335,7.6073,7.6267,2789300.0],["2025-10-07",7.6267,7.6655,7.52,7.5297,2964700.0],["2025-10-08",7.5491,7.5879,7.4521,7.4715,1971400.0],["2025-10-09",7.4715,7.5297,7.3938,7.4327,2156600.0],["2025-10-10",7.4424,7.4812,7.2677,7.2774,2443200.0],["2025-10-13",7.3647,7.423,7.2774,7.3841,2554300.0],["2025-10-14",7.2677,7.52,7.258,7.4909,2886900.0],["2025-10-15",7.5297,7.617,7.4812,7.5297,2625600.0],["2025-10-16",7.52,7.5782,7.3744,7.423,2491700.0],["2025-10-17",7.4036,7.52,7.3938,7.5006,3049300.0],["2025-10-20",7.5394,7.5879,7.4812,7.5685,1571400.0],["2025-10-21",7.5685,7.7141,7.52,7.5782,2496800.0],["2025-10-22",7.5782,7.7238,7.4812,7.6558,2823000.0],["2025-10-23",7.6849,7.6946,7.5685,7.5782,2352600.0],["2025-10-24",7.6364,7.6752,7.5588,7.5685,1471300.0],["2025-10-27",7.6073,7.6946,7.5491,7.5879,2024400.0],["2025-10-28",7.5685,7.617,7.4521,7.4909,2072300.0],["2025-10-29",7.4521,7.7432,7.4521,7.617,5636300.0],["2025-10-30",7.5588,7.7335,7.5103,7.6267,3880800.0],["2025-10-31",7.5685,7.6558,7.355,7.5879,4576800.0],["2025-11-03",7.5588,7.7626,7.4909,7.7432,3803100.0],["2025-11-04",7.6752,7.8014,7.6267,7.782,4528400.0],["2025-11-05",7.782,7.976,7.6946,7.9372,4666300.0],["2025-11-06",7.9566,8.1119,7.8984,7.9663,6591400.0],["2025-11-07",8.2477,8.6941,7.9372,8.6941,6500000.0],["2025-11-10",8.7329,9.0919,8.665,9.0531,7003900.0],["2025-11-11",9.0531,9.1404,8.9367,8.9852,5974300.0],["2025-11-12",9.0046,9.1016,8.8299,8.8299,4448300.0],["2025-11-13",8.8105,8.9075,8.6456,8.7038,3517900.0],["2025-11-14",8.6747,8.7717,8.6165,8.7038,3491900.0],["2025-11-17",8.7329,8.7329,8.4515,8.4709,3652100.0],["2025-11-18",8.4127,8.7135,8.3933,8.597,5895600.0],["2025-11-19",8.6359,8.7232,8.4612,8.5097,4769900.0],["2025-11-20",8.5679,8.6553,8.3157,8.3254,4540700.0],["2025-11-21",8.3836,8.5873,8.3254,8.5582,5580600.0],["2025-11-24",8.597,8.6553,8.5291,8.5776,4978100.0],["2025-11-25",8.6553,8.8978,8.6456,8.859,5553000.0],["2025-11-26",8.8493,9.0046,8.8396,8.8396,3467300.0],["2025-11-28",8.8881,8.9075,8.7911,8.8396,1963000.0],["2025-12-01",8.762,8.8687,8.7038,8.7135,1606500.0],["2025-12-02",8.7232,8.8008,8.6359,8.6553,3009000.0],["2025-12-03",8.7329,8.859,8.5582,8.6262,2512600.0],["2025-12-04",8.5873,8.6262,8.3642,8.3836,2703700.0],["2025-12-05",8.3836,8.5582,8.3448,8.4903,3201400.0],["2025-12-08",8.5582,8.597,8.3448,8.4224,2863800.0],["2025-12-09",8.4224,8.5679,8.4224,8.5194,1455600.0],["2025-12-10",8.5,8.8008,8.5,8.7038,2619300.0],["2025-12-11",8.7426,8.9075,8.6456,8.7911,2885500.0],["2025-12-12",8.8493,8.9949,8.7911,8.9658,4163000.0],["2025-12-15",8.9658,9.0822,8.8493,9.0434,3155100.0],["2025-12-16",9.0143,9.0143,8.8784,8.9658,2558100.0],["2025-12-17",9.0046,9.1307,8.8978,9.0337,3036400.0],["2025-12-18",9.0531,9.0725,8.9464,8.9755,2026400.0],["2025-12-19",8.927,9.024,8.9075,8.9367,5806800.0],["2025-12-22",9.0143,9.0628,8.927,9.0337,1647000.0],["2025-12-23",9.0628,9.0628,8.8784,8.8978,1489000.0],["2025-12-24",8.9075,8.9755,8.8881,8.9561,1089100.0],["2025-12-26",8.9464,8.9755,8.8493,8.8978,1056100.0],["2025-12-29",8.8881,8.9464,8.8396,8.8978,1283800.0],["2025-12-30",8.9173,8.9561,8.8881,8.927,1425700.0],["2025-12-31",8.9368,8.9368,8.809,8.809,1674200.0],["2026-01-02",8.8286,9.0449,8.75,8.9663,2530600.0],["2026-01-05",8.9466,9.0253,8.8385,8.9564,1947500.0],["2026-01-06",8.9073,9.0744,8.8385,9.0646,2508500.0],["2026-01-07",9.0548,9.0744,8.7893,8.8385,1382000.0],["2026-01-08",8.8188,9.0843,8.7991,9.0056,2350600.0],["2026-01-09",9.2022,9.2809,9.0843,9.0941,2324100.0],["2026-01-12",9.0941,9.1334,8.9958,9.1236,2239600.0],["2026-01-13",9.33,9.33,9.1334,9.3005,2282100.0],["2026-01-14",9.2907,9.3202,8.9958,9.0646,2383200.0],["2026-01-15",9.0744,9.2022,9.0744,9.1432,2442000.0],["2026-01-16",9.1039,9.1727,8.9859,9.1531,2504700.0],["2026-01-20",9.0253,9.1039,8.9171,9.0253,2533100.0],["2026-01-21",9.0941,9.4972,9.0843,9.3399,4253100.0],["2026-01-22",9.4087,9.6643,9.3497,9.4382,3365100.0],["2026-01-23",9.3497,9.3694,9.1826,9.3104,2788200.0],["2026-01-26",9.2907,9.4087,9.2416,9.2907,3411300.0],["2026-01-27",9.2907,9.3792,8.9859,9.0941,6719000.0],["2026-01-28",9.1334,9.2416,8.868,8.8876,2268800.0],["2026-01-29",8.9761,9.0941,8.8876,9.0351,2019900.0],["2026-01-30",9.0154,9.0744,8.868,9.0253,2887100.0],["2026-02-02",9.1039,9.1826,9.0056,9.0744,1841500.0],["2026-02-03",9.0941,9.1924,8.9958,9.1334,3785500.0],["2026-02-04",9.2219,9.507,9.1826,9.4677,7043300.0],["2026-02-05",9.4873,9.566,9.2219,9.2711,4742000.0],["2026-02-06",9.2612,9.4284,9.2612,9.3989,3069600.0],["2026-02-09",9.3792,9.4382,9.2317,9.3694,1686400.0],["2026-02-10",9.4087,9.8708,9.3792,9.8413,2662300.0],["2026-02-11",9.8904,9.9789,9.7725,9.8511,2550200.0],["2026-02-12",9.9494,10.0674,9.4972,9.6447,2761400.0],["2026-02-13",9.6643,9.7823,9.5562,9.7036,5281300.0],["2026-02-17",9.743,9.9101,9.7036,9.8216,1864500.0],["2026-02-18",9.6938,9.9101,9.6643,9.743,1844500.0],["2026-02-19",9.802,9.9396,9.6643,9.7135,2805600.0],["2026-02-20",9.7135,9.8118,9.5463,9.7626,3820800.0],["2026-02-23",9.7921,9.8118,9.4972,9.7626,3108000.0],["2026-02-24",9.7331,9.8806,9.6053,9.8511,3458400.0],["2026-02-25",9.802,9.9101,9.7331,9.8806,2876300.0],["2026-02-26",9.9986,10.1657,9.9396,10.1559,4108500.0],["2026-02-27",10.264,10.4902,9.7626,9.8708,3444600.0],["2026-03-02",9.7233,9.9593,9.5365,9.802,2579000.0],["2026-03-03",9.566,9.7921,9.4087,9.7135,2185800.0],["2026-03-04",9.802,9.8806,9.7528,9.8413,2017500.0],["2026-03-05",9.7528,9.7921,9.6446,9.743,1316200.0],["2026-03-06",9.566,9.8314,9.3005,9.4382,2082300.0],["2026-03-09",9.2809,9.4382,9.0449,9.3202,2908700.0],["2026-03-10",9.2809,9.5562,9.2514,9.3595,2232100.0],["2026-03-11",9.3005,9.448,9.2711,9.4185,2128700.0],["2026-03-12",9.3005,9.3694,9.2022,9.2121,1701000.0],["2026-03-13",9.33,9.4382,9.0744,9.1039,2117200.0],["2026-03-16",9.2219,9.3595,9.1924,9.2711,1059700.0],["2026-03-17",9.3399,9.4579,9.3202,9.3497,1357700.0],["2026-03-18",9.3104,9.4382,9.2612,9.3005,1735300.0],["2026-03-19",9.2514,9.4284,9.1629,9.3399,1642000.0],["2026-03-20",9.33,9.3792,9.0351,9.0548,3550500.0],["2026-03-23",9.3399,9.4873,9.2022,9.3005,2451100.0],["2026-03-24",9.2711,9.448,9.2022,9.2809,1611700.0],["2026-03-25",9.389,9.4382,9.3104,9.3989,1779900.0],["2026-03-26",9.3989,9.6152,9.3399,9.4284,1872000.0],["2026-03-27",9.4284,9.4284,9.1138,9.1629,1920000.0],["2026-03-30",9.2219,9.3005,9.1629,9.2317,1853600.0],["2026-03-31",9.3906,9.4799,9.2218,9.3012,2230500.0],["2026-04-01",9.3608,9.3707,9.2516,9.2913,1710700.0],["2026-04-02",9.192,9.3906,9.1821,9.3409,1479400.0],["2026-04-06",9.331,9.3707,9.2119,9.3111,1074200.0],["2026-04-07",9.2913,9.4203,9.2714,9.3409,1787600.0],["2026-04-08",9.5792,9.7479,9.5792,9.6884,1992600.0],["2026-04-09",9.6884,10.0953,9.6189,10.006,2752800.0],["2026-04-10",10.0259,10.1847,10.006,10.1053,1748000.0],["2026-04-13",10.0953,10.2145,9.9067,10.135,1295000.0],["2026-04-14",10.0953,10.3336,10.0854,10.3336,1213700.0],["2026-04-15",10.3137,10.3336,10.1946,10.2244,1615700.0],["2026-04-16",10.1053,10.2641,10.1053,10.2145,2326400.0],["2026-04-17",10.3733,10.552,10.2939,10.4825,1276800.0],["2026-04-20",10.3832,10.4726,10.3534,10.4328,1353100.0],["2026-04-21",10.4428,10.4924,10.2244,10.2343,1420200.0],["2026-04-22",10.2939,10.3832,9.9862,10.0159,1670900.0],["2026-04-23",10.0556,10.1748,9.9564,10.0656,1825300.0],["2026-04-24",10.0358,10.1946,9.9862,10.145,1700800.0],["2026-04-27",10.135,10.2939,10.135,10.1549,1460300.0],["2026-04-28",10.2244,10.274,10.0854,10.1847,1879100.0],["2026-04-29",10.1152,10.2343,10.1053,10.1748,1922200.0],["2026-04-30",10.1748,10.3038,10.0953,10.1251,2493100.0],["2026-05-01",10.0854,10.6016,10.0854,10.3931,4061700.0],["2026-05-04",10.2839,10.3931,10.1152,10.1549,2409900.0],["2026-05-05",10.2045,10.6115,10.1748,10.5619,1963900.0],["2026-05-06",10.7704,10.8101,10.5321,10.5917,1834000.0],["2026-05-07",10.6612,10.82,10.5619,10.5817,2405200.0],["2026-05-08",10.6215,10.8101,10.6115,10.7108,1207600.0],["2026-05-11",10.7108,10.7604,10.4626,10.5222,1374900.0],["2026-05-12",10.542,10.5917,10.3534,10.4825,1164000.0],["2026-05-13",10.4527,10.552,10.3336,10.3931,1229400.0],["2026-05-14",10.4527,10.5619,10.3931,10.4229,949800.0],["2026-05-15",10.3435,10.3435,10.1748,10.2244,1771400.0],["2026-05-18",10.274,10.5619,10.2442,10.5321,1397900.0],["2026-05-19",10.4825,10.542,10.3634,10.4328,1149400.0],["2026-05-20",10.4428,10.7108,10.4328,10.681,1008000.0],["2026-05-21",10.6612,10.7009,10.4726,10.7009,2973700.0],["2026-05-22",10.7406,10.7505,10.5222,10.6314,4106100.0],["2026-05-26",10.7108,11.0086,10.6512,10.9788,2029100.0],["2026-05-27",11.0582,11.1476,11.0086,11.0681,2373200.0],["2026-05-28",10.9788,11.1873,10.8696,11.088,2513900.0],["2026-05-29",11.1674,11.1873,10.8597,10.9093,1704500.0],["2026-06-01",10.9093,10.949,10.7505,10.9093,2000100.0],["2026-06-02",10.8994,11.1575,10.8696,11.0979,1928300.0],["2026-06-03",11.0284,11.227,10.9887,11.1773,1716900.0],["2026-06-04",11.3163,11.495,11.2369,11.4553,1689900.0],["2026-06-05",11.5248,11.6141,11.4454,11.5248,1533400.0],["2026-06-08",11.5943,11.6935,11.5148,11.5248,1412700.0],["2026-06-09",11.6737,11.7233,11.4454,11.6141,1447800.0],["2026-06-10",11.634,11.7829,11.5546,11.5546,2938000.0],["2026-06-11",11.6836,11.8424,11.624,11.7531,2343300.0],["2026-06-12",11.8523,11.9318,11.7332,11.8325,1326700.0],["2026-06-15",11.9119,11.9417,11.8027,11.8523,1406000.0],["2026-06-16",11.8921,11.9615,11.7928,11.9318,1374000.0],["2026-06-17",11.9119,12.031,11.7134,11.7829,1135200.0],["2026-06-18",12.0211,12.2494,11.9913,12.2196,3392300.0],["2026-06-22",12.2395,12.3586,12.1204,12.1601,1833300.0],["2026-06-23",12.0608,12.3388,12.0608,12.2097,1699500.0],["2026-06-24",12.2097,12.2891,11.8921,12.1005,2278800.0],["2026-06-25",12.2196,12.3288,12.1005,12.3189,2914000.0],["2026-06-26",12.2792,12.4479,12.1601,12.3785,7354900.0],["2026-06-29",12.2693,12.4182,12.1402,12.17,2971000.0],["2026-06-30",12.22,12.31,12.07,12.18,2676100.0],["2026-07-01",12.1,12.19,11.86,11.93,3662200.0],["2026-07-02",11.93,12.16,11.85,12.08,2044400.0],["2026-07-06",12.06,12.15,11.9,11.92,2361818.440048],["2026-07-07",11.98,12.04,11.645,11.75,3742483.393553],["2026-07-08",11.74,11.905,11.57,11.65,1989686.822332],["2026-07-09",11.68,11.9,11.65,11.85,1327527.004473],["2026-07-10",11.85,12.015,11.85,11.88,1320099.043919],["2026-07-13",12.01,12.01,11.795,11.88,1511414.868427],["2026-07-14",12.09,12.12,11.88,12.1,2378786.170258],["2026-07-15",12.17,12.45,12.17,12.31,1855160.176033],["2026-07-16",12.29,12.52,12.25,12.28,2295092.775068],["2026-07-17",12.24,12.56,12.147341,12.55,3048519.947588],["2026-07-20",12.58,12.77,12.52,12.75,3310583.027091],["2026-07-21",12.84,13,12.695,12.97,3821853.397847],["2026-07-22",12.95,13.05,12.87,12.9,2397795.001902],["2026-07-23",12.79,12.89,12.605,12.67,2648017.624206],["2026-07-24",12.75,12.99,12.705,12.85,1957300.374832],["2026-07-27",12.91,13.035,12.87,12.91,2218920.557197],["2026-07-28",12.97,13.075,12.68,13.07,1660791.516982],["2026-07-29",13.06,13.24,13.06,13.135,1880930.974962],["2026-07-30",13.22,13.24,12.715,12.91,2564001.527587],["2026-07-31",13.26,13.48,13.1,13.24,4582174.756829],["2026-08-03",13.29,13.79,13.27,13.38,6011953.412636],["2026-08-04",13.34,13.46,13.265,13.3,3801149.40661],["2026-08-05",13.32,13.5,13.22,13.26,2508152.724586],["2026-08-06",13.27,13.285,12.62,12.635,3134358.543545],["2026-08-07",12.81,12.81,12.5,12.53,2141721.78031],["2026-08-10",12.43,12.47,12.1,12.19,709287.607845],["2026-08-11",12.13,12.23,11.99,12.01,2553788.07455],["2026-08-12",12.14,12.24,12.04,12.23,1856658.406112],["2026-08-13",12.34,12.345,12.17,12.29,1477600.21455],["2026-08-14",12.25,12.505,12.23,12.36,1324938.508395]]}