{"t":"EQNR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-06-18",2.1279,2.1336,2.125,2.125,7189500.0],["2001-06-19",2.1478,2.199,2.1478,2.1677,1410700.0],["2001-06-20",2.1848,2.1876,2.1649,2.1734,550400.0],["2001-06-21",2.1535,2.162,2.1478,2.1535,643600.0],["2001-06-22",2.1393,2.1478,2.1279,2.1364,822600.0],["2001-06-25",2.1364,2.1478,2.1336,2.1336,488500.0],["2001-06-26",2.1336,2.1364,2.1307,2.1336,202200.0],["2001-06-27",2.1336,2.1336,2.1137,2.1165,1558800.0],["2001-06-28",2.0596,2.0596,2.0226,2.0255,259000.0],["2001-06-29",2.0653,2.125,2.0653,2.0966,100600.0],["2001-07-02",2.034,2.0625,2.0312,2.0482,114300.0],["2001-07-03",2.0226,2.0454,2.0056,2.0454,128000.0],["2001-07-05",2.0454,2.0454,2.0027,2.0056,144300.0],["2001-07-06",2.0056,2.071,2.0056,2.0681,113100.0],["2001-07-09",2.0056,2.0312,1.9999,2.0056,134000.0],["2001-07-10",2.0027,2.0027,1.9202,1.9515,205600.0],["2001-07-11",1.9231,1.9458,1.9117,1.9316,93500.0],["2001-07-12",1.9117,1.9401,1.906,1.9344,256200.0],["2001-07-13",1.9202,1.9487,1.9117,1.9316,86600.0],["2001-07-16",1.9344,1.9544,1.9344,1.9515,83000.0],["2001-07-17",1.9145,1.9145,1.8206,1.8633,127200.0],["2001-07-18",1.8576,1.8775,1.8491,1.8719,176000.0],["2001-07-19",1.906,1.9544,1.906,1.9544,155300.0],["2001-07-20",1.9828,1.9913,1.9344,1.9629,105400.0],["2001-07-23",1.9913,2.0283,1.9913,2.0056,170200.0],["2001-07-24",2.0056,2.0056,1.9629,1.9885,73600.0],["2001-07-25",1.9686,2.0169,1.9686,2.0056,64100.0],["2001-07-26",2.0169,2.0169,1.9544,1.9771,43800.0],["2001-07-27",1.9202,2.1051,1.9202,2.0482,188500.0],["2001-07-30",2.0283,2.0283,2.0056,2.0056,19500.0],["2001-07-31",1.997,2.0425,1.9942,2.0056,69900.0],["2001-08-01",2.0625,2.0767,2.0482,2.0482,138600.0],["2001-08-02",2.034,2.0767,2.0198,2.0767,90900.0],["2001-08-03",2.034,2.034,1.9401,2.0056,182200.0],["2001-08-06",2.0112,2.034,2.0084,2.0112,23800.0],["2001-08-07",2.0056,2.0482,1.9629,1.9629,60200.0],["2001-08-08",1.9828,1.9828,1.9088,1.9202,72100.0],["2001-08-09",1.9629,1.9856,1.9629,1.9657,76700.0],["2001-08-10",1.9856,1.9913,1.9487,1.9487,29100.0],["2001-08-13",1.9657,1.9913,1.9515,1.9771,64500.0],["2001-08-14",1.9487,1.9913,1.9401,1.9629,152100.0],["2001-08-15",1.9828,2.0198,1.9487,1.997,93500.0],["2001-08-16",1.9828,2.0112,1.9686,1.98,63500.0],["2001-08-17",1.9657,2.0084,1.9657,1.9771,25800.0],["2001-08-20",1.9771,1.9913,1.9686,1.9714,58900.0],["2001-08-21",1.9999,2.0027,1.9771,2.0027,206100.0],["2001-08-22",1.9885,1.9913,1.9686,1.9686,60800.0],["2001-08-23",1.906,1.9487,1.906,1.9344,125600.0],["2001-08-24",1.9344,1.9629,1.9344,1.9373,26000.0],["2001-08-27",1.9487,1.9771,1.9401,1.9401,27300.0],["2001-08-28",1.9544,1.9714,1.9344,1.9373,27100.0],["2001-08-29",1.9828,1.9828,1.9487,1.9657,27500.0],["2001-08-30",1.9771,1.9913,1.9657,1.98,83500.0],["2001-08-31",1.9515,1.9885,1.9515,1.9629,29700.0],["2001-09-04",1.9344,1.9572,1.9344,1.9344,19700.0],["2001-09-05",1.9373,1.9487,1.906,1.9202,35500.0],["2001-09-06",1.9202,1.9771,1.9202,1.9544,44000.0],["2001-09-07",1.9572,1.9771,1.9572,1.9629,88600.0],["2001-09-10",1.9344,1.9686,1.9344,1.9344,49400.0],["2001-09-17",1.9487,1.9885,1.9487,1.9856,62000.0],["2001-09-18",1.9913,2.034,1.9913,1.9913,82900.0],["2001-09-19",1.9686,1.9885,1.8633,1.96,272000.0],["2001-09-20",1.9401,1.9401,1.906,1.9288,65900.0],["2001-09-21",1.8918,1.8918,1.7638,1.8349,96200.0],["2001-09-24",1.8349,1.8349,1.7495,1.778,70100.0],["2001-09-25",1.7524,1.7723,1.7353,1.7723,97900.0],["2001-09-26",1.7922,1.8064,1.7723,1.7723,55400.0],["2001-09-27",1.7922,1.8206,1.7638,1.7922,116300.0],["2001-09-28",1.8206,1.8975,1.8206,1.8377,63500.0],["2001-10-01",1.8263,1.8263,1.7638,1.7922,37700.0],["2001-10-02",1.778,1.7922,1.7382,1.7552,40300.0],["2001-10-03",1.7694,1.8064,1.7694,1.7922,174000.0],["2001-10-04",1.8349,1.8349,1.7609,1.8064,53400.0],["2001-10-05",1.8007,1.8007,1.741,1.7524,19800.0],["2001-10-08",1.778,1.778,1.7524,1.7552,10500.0],["2001-10-09",1.778,1.8064,1.778,1.7837,32500.0],["2001-10-10",1.8121,1.8633,1.8093,1.8491,38000.0],["2001-10-11",1.8832,1.9031,1.8633,1.8832,45400.0],["2001-10-12",1.8918,1.9316,1.8775,1.8889,56500.0],["2001-10-15",1.9031,1.9031,1.8235,1.832,26400.0],["2001-10-16",1.8633,1.8747,1.8292,1.8463,91500.0],["2001-10-17",1.8548,1.8548,1.8206,1.8491,97700.0],["2001-10-18",1.8206,1.8206,1.795,1.7979,119200.0],["2001-10-19",1.7837,1.8007,1.7638,1.7694,128200.0],["2001-10-22",1.7922,1.8064,1.778,1.7894,133600.0],["2001-10-23",1.7894,1.8036,1.778,1.8007,191800.0],["2001-10-24",1.8036,1.8491,1.8036,1.8463,23700.0],["2001-10-25",1.7837,1.7837,1.7438,1.7495,29200.0],["2001-10-26",1.7638,1.8064,1.7638,1.7922,21300.0],["2001-10-29",1.8918,1.9202,1.8775,1.9145,77100.0],["2001-10-30",1.9401,1.9743,1.9401,1.9487,152600.0],["2001-10-31",1.9913,1.9913,1.9344,1.9344,137200.0],["2001-11-01",1.9487,1.9487,1.9003,1.9202,217800.0],["2001-11-02",1.9202,1.9202,1.8918,1.8918,66900.0],["2001-11-05",1.9202,1.9629,1.9202,1.9344,82500.0],["2001-11-06",1.9259,1.9487,1.9259,1.9373,28300.0],["2001-11-07",1.9145,1.943,1.9145,1.9288,55700.0],["2001-11-08",1.9515,1.9771,1.906,1.9231,57300.0],["2001-11-09",1.9515,1.997,1.9458,1.9913,128600.0],["2001-11-12",1.9913,2.0056,1.9629,1.9714,59800.0],["2001-11-13",1.997,2.0539,1.9771,2.0198,171500.0],["2001-11-14",2.0198,2.0198,1.9202,1.9544,257200.0],["2001-11-15",1.8918,1.9259,1.795,1.8775,172100.0],["2001-11-16",1.8491,1.9174,1.8064,1.8918,66000.0],["2001-11-19",1.8633,1.8633,1.7979,1.8178,77400.0],["2001-11-20",1.8349,1.8605,1.8178,1.8406,51200.0],["2001-11-21",1.8235,1.8491,1.8093,1.8206,25800.0],["2001-11-23",1.7922,1.8292,1.7694,1.8064,32400.0],["2001-11-26",1.7495,1.8064,1.7353,1.8036,38500.0],["2001-11-27",1.7865,1.8206,1.7609,1.7865,81200.0],["2001-11-28",1.7922,1.7979,1.778,1.7808,43500.0],["2001-11-29",1.8036,1.8463,1.7979,1.815,99000.0],["2001-11-30",1.8292,1.8491,1.8206,1.832,29000.0],["2001-12-03",1.8491,1.8775,1.8064,1.8633,36600.0],["2001-12-04",1.8491,1.9629,1.8491,1.9344,109300.0],["2001-12-05",1.9629,1.9629,1.8633,1.8832,40800.0],["2001-12-06",1.8918,1.9344,1.8918,1.8946,45100.0],["2001-12-07",1.8662,1.9344,1.8633,1.9003,75500.0],["2001-12-10",1.8519,1.8861,1.7638,1.869,76200.0],["2001-12-11",1.8662,1.8861,1.8662,1.8662,32200.0],["2001-12-12",1.8918,1.9344,1.8918,1.9231,78600.0],["2001-12-13",1.8889,1.8975,1.8519,1.8519,21000.0],["2001-12-14",1.8775,1.8918,1.8548,1.8548,32500.0],["2001-12-17",1.8548,1.8918,1.8406,1.8434,32700.0],["2001-12-18",1.8576,1.8975,1.815,1.8832,53300.0],["2001-12-19",1.8406,1.906,1.8349,1.8975,63100.0],["2001-12-20",1.869,1.8775,1.8548,1.8605,46500.0],["2001-12-21",1.832,1.8889,1.8292,1.8605,60100.0],["2001-12-24",1.8605,1.8605,1.8292,1.832,7000.0],["2001-12-26",1.8463,1.8889,1.832,1.8889,56500.0],["2001-12-27",1.8918,1.8918,1.8349,1.8576,92400.0],["2001-12-28",1.869,1.9003,1.8548,1.8719,116600.0],["2001-12-31",1.8775,1.8889,1.8463,1.8633,107800.0],["2002-01-02",1.9202,1.9743,1.9202,1.9487,53700.0],["2002-01-03",1.9743,2.0056,1.9657,1.9885,102600.0],["2002-01-04",1.9629,1.9743,1.943,1.96,16400.0],["2002-01-07",1.943,1.943,1.9003,1.9145,22300.0],["2002-01-08",1.9373,1.9657,1.9288,1.9401,17000.0],["2002-01-09",1.9771,1.9885,1.9657,1.98,30700.0],["2002-01-10",1.98,1.9856,1.9657,1.9657,24000.0],["2002-01-11",1.9544,1.96,1.8918,1.9458,18000.0],["2002-01-14",1.9031,1.9031,1.8292,1.8747,23500.0],["2002-01-15",1.8519,1.8775,1.8491,1.8491,30600.0],["2002-01-16",1.8491,1.8491,1.8064,1.8349,26700.0],["2002-01-17",1.8263,1.869,1.8263,1.8491,46300.0],["2002-01-18",1.8491,1.9288,1.8377,1.906,50400.0],["2002-01-22",1.8491,1.8747,1.8491,1.8519,12200.0],["2002-01-23",1.8377,1.8434,1.795,1.8349,25500.0],["2002-01-24",1.8206,1.832,1.7922,1.8064,40900.0],["2002-01-25",1.7979,1.8491,1.7979,1.8377,53200.0],["2002-01-28",1.8377,1.8719,1.832,1.8434,27000.0],["2002-01-29",1.8633,1.8719,1.8064,1.8064,22800.0],["2002-01-30",1.8206,1.8206,1.7808,1.815,36800.0],["2002-01-31",1.8206,1.8263,1.7751,1.8093,37500.0],["2002-02-01",1.8036,1.8463,1.8036,1.8349,54700.0],["2002-02-04",1.8463,1.9031,1.8349,1.8975,72100.0],["2002-02-05",1.8719,1.8775,1.8235,1.8463,84300.0],["2002-02-06",1.8206,1.8918,1.8206,1.8747,41600.0],["2002-02-07",1.8463,1.8576,1.7979,1.8121,51700.0],["2002-02-08",1.8064,1.8377,1.7922,1.795,136200.0],["2002-02-11",1.8519,1.869,1.8349,1.869,328900.0],["2002-02-12",1.8519,1.8775,1.8406,1.8406,92200.0],["2002-02-13",1.8918,1.9202,1.8804,1.9174,42300.0],["2002-02-14",1.9231,1.9544,1.9231,1.9487,95600.0],["2002-02-15",1.9231,1.96,1.9231,1.9544,81000.0],["2002-02-19",1.9174,1.9487,1.9145,1.9174,57100.0],["2002-02-20",1.9373,1.9373,1.8775,1.906,28100.0],["2002-02-21",1.9117,1.9344,1.8918,1.8946,29500.0],["2002-02-22",1.9458,1.98,1.9373,1.9544,30900.0],["2002-02-25",1.96,1.9885,1.96,1.98,48500.0],["2002-02-26",1.9885,1.9913,1.9743,1.9913,30400.0],["2002-02-27",2.0056,2.0539,1.997,2.0454,58500.0],["2002-02-28",2.0369,2.0568,2.0169,2.0312,64600.0],["2002-03-01",2.0198,2.0767,2.0198,2.0738,88600.0],["2002-03-04",2.0738,2.1051,2.0625,2.0653,42000.0],["2002-03-05",2.0653,2.1023,2.0653,2.0966,84400.0],["2002-03-06",2.0909,2.1023,2.0795,2.0937,92800.0],["2002-03-07",2.125,2.1478,2.125,2.1336,300400.0],["2002-03-08",2.1478,2.162,2.1393,2.1478,230000.0],["2002-03-11",2.1563,2.1706,2.1336,2.1364,100800.0],["2002-03-12",2.1051,2.1478,2.1051,2.1336,82400.0],["2002-03-13",2.1336,2.1336,2.0909,2.1307,55600.0],["2002-03-14",2.125,2.1478,2.108,2.1307,94200.0],["2002-03-15",2.1478,2.1478,2.1051,2.1051,36800.0],["2002-03-18",2.1051,2.1307,2.0909,2.125,18300.0],["2002-03-19",2.162,2.1706,2.1535,2.1592,142100.0],["2002-03-20",2.1535,2.162,2.1393,2.1535,93800.0],["2002-03-21",2.1478,2.1876,2.1478,2.1734,220100.0],["2002-03-22",2.2303,2.2474,2.2075,2.2075,127400.0],["2002-03-25",2.2189,2.236,2.1848,2.199,69900.0],["2002-03-26",2.1876,2.2104,2.1762,2.1962,94100.0],["2002-03-27",2.2132,2.2474,2.2132,2.2474,127900.0],["2002-03-28",2.2616,2.2616,2.2218,2.2275,79400.0],["2002-04-01",2.2559,2.2616,2.2275,2.2474,125200.0],["2002-04-02",2.3213,2.3583,2.3043,2.3555,408700.0],["2002-04-03",2.3498,2.3498,2.3185,2.3299,234100.0],["2002-04-04",2.3099,2.3356,2.2929,2.2957,159100.0],["2002-04-05",2.2758,2.2758,2.2189,2.2331,104200.0],["2002-04-08",2.2616,2.3014,2.2531,2.2815,118400.0],["2002-04-09",2.2758,2.2758,2.236,2.2531,42400.0],["2002-04-10",2.2587,2.2701,2.2474,2.2559,94600.0],["2002-04-11",2.2758,2.2957,2.2644,2.2644,75200.0],["2002-04-12",2.236,2.2701,2.2218,2.2474,52200.0],["2002-04-15",2.2758,2.3014,2.2531,2.29,82300.0],["2002-04-16",2.3014,2.3498,2.3014,2.3356,74400.0],["2002-04-17",2.3555,2.4636,2.3555,2.3924,405000.0],["2002-04-18",2.418,2.418,2.3754,2.3896,125600.0],["2002-04-19",2.3981,2.3981,2.3612,2.3668,44000.0],["2002-04-22",2.3697,2.3896,2.3526,2.3612,72500.0],["2002-04-23",2.3356,2.3612,2.3356,2.3498,52900.0],["2002-04-24",2.3896,2.4038,2.3896,2.3924,66300.0],["2002-04-25",2.3839,2.3868,2.3498,2.3839,22500.0],["2002-04-26",2.3469,2.3868,2.2758,2.3612,60000.0],["2002-04-29",2.3697,2.3697,2.3469,2.3526,95400.0],["2002-04-30",2.3981,2.4038,2.3754,2.3839,86500.0],["2002-05-01",2.4095,2.418,2.3754,2.4038,54800.0],["2002-05-02",2.4038,2.438,2.401,2.4067,36800.0],["2002-05-03",2.5316,2.5405,2.4813,2.5139,596700.0],["2002-05-06",2.5109,2.5139,2.4517,2.4576,118500.0],["2002-05-07",2.3984,2.3984,2.354,2.3836,63700.0],["2002-05-08",2.3717,2.4102,2.354,2.3836,31500.0],["2002-05-09",2.3865,2.3984,2.351,2.3628,38000.0],["2002-05-10",2.431,2.4902,2.4132,2.4665,68800.0],["2002-05-13",2.4931,2.5139,2.4872,2.5139,16800.0],["2002-05-14",2.5139,2.5139,2.4754,2.4961,77200.0],["2002-05-15",2.4724,2.4872,2.4428,2.4754,83300.0],["2002-05-16",2.502,2.5168,2.502,2.5109,61800.0],["2002-05-17",2.5198,2.5287,2.4872,2.5287,42000.0],["2002-05-20",2.5168,2.5316,2.4991,2.5227,39300.0],["2002-05-21",2.5523,2.5849,2.5405,2.5494,42300.0],["2002-05-22",2.5405,2.5672,2.5316,2.5494,37100.0],["2002-05-23",2.576,2.6353,2.576,2.6086,156900.0],["2002-05-24",2.5997,2.6086,2.5908,2.6056,48000.0],["2002-05-28",2.6056,2.6293,2.5968,2.6056,96700.0],["2002-05-29",2.5997,2.5997,2.5583,2.5879,18300.0],["2002-05-30",2.5612,2.576,2.5198,2.576,29700.0],["2002-05-31",2.5524,2.5524,2.4991,2.5109,44000.0],["2002-06-03",2.5464,2.5879,2.5464,2.582,60200.0],["2002-06-04",2.5523,2.5523,2.502,2.5168,13000.0],["2002-06-05",2.5168,2.5168,2.4576,2.4724,103900.0],["2002-06-06",2.4931,2.5079,2.4724,2.4872,26700.0],["2002-06-07",2.4635,2.4783,2.431,2.4576,44000.0],["2002-06-10",2.4546,2.4724,2.4517,2.4546,31500.0],["2002-06-11",2.4902,2.5405,2.4872,2.4961,51700.0],["2002-06-12",2.5346,2.5612,2.5346,2.5612,39000.0],["2002-06-13",2.5612,2.576,2.5494,2.5612,21100.0],["2002-06-14",2.5316,2.5464,2.4872,2.4872,17700.0],["2002-06-17",2.5316,2.576,2.5079,2.5257,50100.0],["2002-06-18",2.5227,2.5553,2.502,2.5168,16100.0],["2002-06-19",2.5168,2.5553,2.5168,2.5405,30600.0],["2002-06-20",2.5405,2.5701,2.5168,2.5287,24400.0],["2002-06-21",2.5198,2.5435,2.502,2.5227,33700.0],["2002-06-24",2.5464,2.5612,2.5079,2.5346,92200.0],["2002-06-25",2.5464,2.5612,2.5346,2.5435,12200.0],["2002-06-26",2.5198,2.5524,2.4872,2.5109,54300.0],["2002-06-27",2.5287,2.5464,2.5168,2.5257,46000.0],["2002-06-28",2.576,2.6412,2.576,2.6116,44100.0],["2002-07-01",2.6323,2.6353,2.579,2.579,33800.0],["2002-07-02",2.6086,2.6145,2.576,2.582,342800.0],["2002-07-03",2.5997,2.6175,2.579,2.5997,172800.0],["2002-07-05",2.656,2.7685,2.656,2.7241,71000.0],["2002-07-08",2.7478,2.7478,2.6826,2.7034,54500.0],["2002-07-09",2.7034,2.7596,2.6856,2.6945,50200.0],["2002-07-10",2.6945,2.6945,2.6205,2.6678,26500.0],["2002-07-11",2.6353,2.6353,2.5583,2.5612,20400.0],["2002-07-12",2.5968,2.6205,2.5583,2.5583,21900.0],["2002-07-15",2.5287,2.5523,2.4665,2.4902,102000.0],["2002-07-16",2.502,2.5109,2.4724,2.4872,19900.0],["2002-07-17",2.5168,2.5168,2.4606,2.4635,40100.0],["2002-07-18",2.4606,2.5139,2.4576,2.4961,14900.0],["2002-07-19",2.4665,2.5168,2.4428,2.4694,49700.0],["2002-07-22",2.3836,2.4102,2.3244,2.3244,70200.0],["2002-07-23",2.2355,2.2355,2.1467,2.1645,46200.0],["2002-07-24",2.0727,2.1763,2.0135,2.1704,39700.0],["2002-07-25",2.1911,2.2266,2.1467,2.1615,13000.0],["2002-07-26",2.2059,2.2385,2.1467,2.2089,10500.0],["2002-07-29",2.2799,2.3244,2.2385,2.2977,26300.0],["2002-07-30",2.3007,2.3303,2.2237,2.3096,17700.0],["2002-07-31",2.4013,2.4428,2.3244,2.4191,25100.0],["2002-08-01",2.4191,2.4428,2.3628,2.3628,17300.0],["2002-08-02",2.3925,2.4191,2.3392,2.3954,19200.0],["2002-08-05",2.3421,2.3688,2.2947,2.3125,19600.0],["2002-08-06",2.3925,2.4309,2.3865,2.3984,22300.0],["2002-08-07",2.4339,2.4754,2.428,2.4398,26100.0],["2002-08-08",2.4606,2.5346,2.4606,2.5346,10600.0],["2002-08-09",2.4724,2.5139,2.4428,2.4872,17900.0],["2002-08-12",2.4902,2.5287,2.4694,2.5257,42400.0],["2002-08-13",2.4961,2.5316,2.4635,2.4961,12700.0],["2002-08-14",2.505,2.5287,2.4813,2.4931,43200.0],["2002-08-15",2.5346,2.5464,2.5139,2.5198,15500.0],["2002-08-16",2.5405,2.579,2.5227,2.5612,19200.0],["2002-08-19",2.5908,2.6056,2.5583,2.5672,15400.0],["2002-08-20",2.5494,2.6056,2.5494,2.5612,12400.0],["2002-08-21",2.576,2.6175,2.576,2.6145,35300.0],["2002-08-22",2.5642,2.5642,2.5139,2.5168,54500.0],["2002-08-23",2.4813,2.5168,2.4813,2.5168,6100.0],["2002-08-26",2.5139,2.5139,2.4576,2.4606,16300.0],["2002-08-27",2.4902,2.5346,2.4902,2.5168,82600.0],["2002-08-28",2.5287,2.5287,2.4872,2.5139,80800.0],["2002-08-29",2.4842,2.4842,2.428,2.4635,10700.0],["2002-08-30",2.4724,2.5287,2.4724,2.502,20900.0],["2002-09-03",2.502,2.5079,2.4546,2.4872,15700.0],["2002-09-04",2.428,2.4724,2.428,2.4635,23000.0],["2002-09-05",2.4161,2.428,2.3925,2.4043,13300.0],["2002-09-06",2.431,2.4991,2.431,2.4487,17900.0],["2002-09-09",2.4339,2.5316,2.4339,2.5316,27300.0],["2002-09-10",2.4872,2.4961,2.4635,2.4931,23400.0],["2002-09-11",2.502,2.502,2.4576,2.4576,14600.0],["2002-09-12",2.4132,2.4576,2.3717,2.4339,44600.0],["2002-09-13",2.4132,2.4576,2.4132,2.4398,62900.0],["2002-09-16",2.428,2.4369,2.4073,2.4221,8100.0],["2002-09-17",2.3984,2.3984,2.354,2.3658,21000.0],["2002-09-18",2.2947,2.3836,2.2947,2.3836,36000.0],["2002-09-19",2.2947,2.3451,2.2651,2.2651,42300.0],["2002-09-20",2.2829,2.3096,2.274,2.3007,6700.0],["2002-09-23",2.3096,2.3096,2.2799,2.2859,12100.0],["2002-09-24",2.2355,2.2503,2.2059,2.2207,35400.0],["2002-09-25",2.2059,2.2326,2.1793,2.203,36600.0],["2002-09-26",2.2089,2.2503,2.2089,2.2207,26400.0],["2002-09-27",2.1911,2.2266,2.1674,2.2118,14100.0],["2002-09-30",2.2118,2.3007,2.2118,2.2474,28600.0],["2002-10-01",2.1911,2.2296,2.1615,2.2148,24500.0],["2002-10-02",2.2,2.2,2.1585,2.1615,13700.0],["2002-10-03",2.1704,2.2118,2.1704,2.197,8000.0],["2002-10-04",2.2178,2.2385,2.2089,2.2207,7600.0],["2002-10-07",2.1941,2.2178,2.1911,2.1941,19200.0],["2002-10-08",2.1793,2.2503,2.1645,2.2503,23400.0],["2002-10-09",2.2207,2.2503,2.1941,2.2,16100.0],["2002-10-10",2.2207,2.2651,2.1941,2.2592,21200.0],["2002-10-11",2.2503,2.277,2.2207,2.2533,13600.0],["2002-10-14",2.2592,2.2859,2.2503,2.2859,13800.0],["2002-10-15",2.3095,2.3125,2.2651,2.2651,27400.0],["2002-10-16",2.2947,2.3244,2.2651,2.2651,16500.0],["2002-10-17",2.2829,2.3125,2.2651,2.2711,9500.0],["2002-10-18",2.2651,2.2859,2.2414,2.2799,8700.0],["2002-10-21",2.2355,2.2355,2.1911,2.2266,16900.0],["2002-10-22",2.1319,2.1319,2.0697,2.0727,28400.0],["2002-10-23",2.0608,2.1467,2.0608,2.1141,24400.0],["2002-10-24",2.1141,2.123,2.0786,2.0786,214200.0],["2002-10-25",2.0786,2.1467,2.0786,2.1023,14100.0],["2002-10-28",2.12,2.1289,2.0875,2.1171,35000.0],["2002-10-29",2.0875,2.0875,2.0135,2.0697,44400.0],["2002-10-30",2.0697,2.1289,2.0697,2.1052,11500.0],["2002-10-31",2.1052,2.1615,2.1052,2.1467,32000.0],["2002-11-01",2.1467,2.1674,2.1171,2.1467,11400.0],["2002-11-04",2.1467,2.1941,2.1467,2.1467,26000.0],["2002-11-05",2.1378,2.1674,2.1378,2.1674,7200.0],["2002-11-06",2.1645,2.1645,2.1141,2.1289,16100.0],["2002-11-07",2.1289,2.1704,2.1023,2.1319,40800.0],["2002-11-08",2.1319,2.1704,2.1319,2.1556,13200.0],["2002-11-11",2.1467,2.1733,2.1319,2.1467,34800.0],["2002-11-12",2.1615,2.1882,2.1615,2.1615,28600.0],["2002-11-13",2.1852,2.2178,2.1852,2.2178,17300.0],["2002-11-14",2.2266,2.2266,2.1941,2.2089,11600.0],["2002-11-15",2.2089,2.2089,2.1615,2.1704,14300.0],["2002-11-18",2.1704,2.2089,2.1645,2.2,10700.0],["2002-11-19",2.1704,2.1911,2.1615,2.1852,10200.0],["2002-11-20",2.1467,2.1674,2.12,2.1585,37900.0],["2002-11-21",2.1585,2.1585,2.123,2.1437,29300.0],["2002-11-22",2.1378,2.1378,2.1112,2.126,45300.0],["2002-11-25",2.0934,2.1023,2.0727,2.0904,21800.0],["2002-11-26",2.0727,2.0727,2.0135,2.0342,45200.0],["2002-11-27",2.0756,2.1437,2.0756,2.1052,37800.0],["2002-11-29",2.1052,2.1585,2.1052,2.1585,10100.0],["2002-12-02",2.1733,2.1941,2.1615,2.1763,10200.0],["2002-12-03",2.1911,2.1911,2.1319,2.1556,7700.0],["2002-12-04",2.1911,2.2207,2.1911,2.2148,13300.0],["2002-12-05",2.2296,2.2326,2.1941,2.1941,16300.0],["2002-12-06",2.1941,2.2296,2.1645,2.2207,20600.0],["2002-12-09",2.2474,2.2651,2.2148,2.2148,17800.0],["2002-12-10",2.2237,2.2503,2.2237,2.2266,16300.0],["2002-12-11",2.2414,2.2474,2.2,2.2237,21500.0],["2002-12-12",2.2414,2.2888,2.2385,2.2563,47300.0],["2002-12-13",2.277,2.2888,2.2503,2.2799,17000.0],["2002-12-16",2.2829,2.2918,2.2592,2.2711,26000.0],["2002-12-17",2.2947,2.3569,2.2947,2.3184,22700.0],["2002-12-18",2.3688,2.4428,2.3688,2.3895,43000.0],["2002-12-19",2.3836,2.4576,2.3836,2.4221,29300.0],["2002-12-20",2.4398,2.4813,2.4161,2.4576,32600.0],["2002-12-23",2.4665,2.4665,2.4132,2.4635,15600.0],["2002-12-24",2.4339,2.4842,2.4339,2.4813,10100.0],["2002-12-26",2.4842,2.4842,2.4458,2.4458,19500.0],["2002-12-27",2.4576,2.4576,2.3925,2.3984,22700.0],["2002-12-30",2.428,2.4783,2.428,2.4428,19500.0],["2002-12-31",2.4428,2.4813,2.4428,2.4487,17500.0],["2003-01-02",2.4754,2.4931,2.4458,2.4813,26500.0],["2003-01-03",2.4872,2.502,2.4694,2.4991,13400.0],["2003-01-06",2.5198,2.576,2.5168,2.5316,25600.0],["2003-01-07",2.4576,2.4961,2.428,2.4724,28200.0],["2003-01-08",2.4132,2.4132,2.3747,2.3984,56900.0],["2003-01-09",2.4398,2.4398,2.3984,2.4398,49200.0],["2003-01-10",2.4517,2.4635,2.4221,2.4221,11400.0],["2003-01-13",2.428,2.4339,2.4013,2.425,32400.0],["2003-01-14",2.4132,2.428,2.3747,2.428,39500.0],["2003-01-15",2.3984,2.4221,2.3717,2.4043,73800.0],["2003-01-16",2.4073,2.4428,2.3717,2.4161,35600.0],["2003-01-17",2.425,2.4458,2.3984,2.4428,13600.0],["2003-01-21",2.4458,2.4458,2.4073,2.4132,30300.0],["2003-01-22",2.3717,2.3806,2.3421,2.3421,46100.0],["2003-01-23",2.351,2.351,2.2474,2.3184,68600.0],["2003-01-24",2.2503,2.3096,2.2414,2.3036,33000.0],["2003-01-27",2.2355,2.2977,2.2207,2.2503,37100.0],["2003-01-28",2.277,2.3066,2.2355,2.2563,46500.0],["2003-01-29",2.2503,2.2829,2.2266,2.2799,59700.0],["2003-01-30",2.3096,2.3392,2.274,2.2977,15600.0],["2003-01-31",2.2947,2.3303,2.2355,2.2947,50100.0],["2003-02-03",2.277,2.2888,2.2503,2.2711,47400.0],["2003-02-04",2.2533,2.2829,2.2355,2.2681,9300.0],["2003-02-05",2.2622,2.2622,2.2207,2.2207,37500.0],["2003-02-06",2.1911,2.2178,2.1911,2.197,30900.0],["2003-02-07",2.2355,2.2829,2.2207,2.2414,50400.0],["2003-02-10",2.2711,2.2888,2.2326,2.2503,44000.0],["2003-02-11",2.274,2.3066,2.2622,2.274,24900.0],["2003-02-12",2.2947,2.3362,2.2622,2.277,40100.0],["2003-02-13",2.2888,2.2947,2.2503,2.2651,19500.0],["2003-02-14",2.2711,2.2977,2.2444,2.2533,15800.0],["2003-02-18",2.2799,2.2799,2.2296,2.2355,29200.0],["2003-02-19",2.2296,2.2296,2.1704,2.203,27100.0],["2003-02-20",2.2178,2.2178,2.197,2.2,23600.0],["2003-02-21",2.2059,2.274,2.1852,2.2266,28400.0],["2003-02-24",2.2237,2.2237,2.1852,2.2118,13500.0],["2003-02-25",2.2414,2.2799,2.2148,2.2563,60700.0],["2003-02-26",2.2799,2.2799,2.2385,2.2385,20400.0],["2003-02-27",2.2533,2.2681,2.2059,2.2414,27500.0],["2003-02-28",2.2799,2.3155,2.2711,2.2829,12700.0],["2003-03-03",2.2947,2.3184,2.2799,2.3155,13300.0],["2003-03-04",2.3244,2.3392,2.2888,2.3155,33700.0],["2003-03-05",2.3392,2.348,2.2888,2.2977,36800.0],["2003-03-06",2.3244,2.3244,2.2622,2.3066,15900.0],["2003-03-07",2.2947,2.3066,2.274,2.3066,13900.0],["2003-03-10",2.2947,2.3392,2.2947,2.3007,27500.0],["2003-03-11",2.3036,2.3599,2.3007,2.3332,16800.0],["2003-03-12",2.3155,2.3628,2.3155,2.3451,51500.0],["2003-03-13",2.3244,2.3628,2.3007,2.3036,46000.0],["2003-03-14",2.3007,2.3007,2.2651,2.2651,9500.0],["2003-03-17",2.2947,2.3184,2.2651,2.2829,14200.0],["2003-03-18",2.1882,2.1882,2.1467,2.1585,67100.0],["2003-03-19",2.1674,2.2178,2.1674,2.2118,22600.0],["2003-03-20",2.2148,2.2385,2.1852,2.2266,28000.0],["2003-03-21",2.2266,2.2474,2.1882,2.2444,26300.0],["2003-03-24",2.2237,2.2444,2.2148,2.2207,6000.0],["2003-03-25",2.2237,2.2651,2.2237,2.2651,13300.0],["2003-03-26",2.2414,2.3599,2.2385,2.2947,28500.0],["2003-03-27",2.3066,2.3184,2.2326,2.2385,18300.0],["2003-03-28",2.2444,2.3125,2.2444,2.3007,18700.0],["2003-03-31",2.274,2.3096,2.2651,2.2681,26700.0],["2003-04-01",2.3007,2.3688,2.2977,2.3244,25200.0],["2003-04-02",2.354,2.354,2.3066,2.3421,22300.0],["2003-04-03",2.3244,2.3273,2.274,2.3184,22400.0],["2003-04-04",2.3214,2.3214,2.2533,2.2888,23600.0],["2003-04-07",2.3096,2.3214,2.2918,2.3184,17600.0],["2003-04-08",2.2977,2.3184,2.2977,2.3007,5900.0],["2003-04-09",2.2977,2.3155,2.2829,2.2829,7100.0],["2003-04-10",2.2651,2.2859,2.2622,2.274,8800.0],["2003-04-11",2.2799,2.2829,2.2503,2.2563,18400.0],["2003-04-14",2.2266,2.277,2.2237,2.2651,42600.0],["2003-04-15",2.2563,2.2829,2.2533,2.2622,18200.0],["2003-04-16",2.2503,2.3125,2.2503,2.3125,18500.0],["2003-04-17",2.2888,2.3155,2.2859,2.2859,14000.0],["2003-04-21",2.2829,2.3392,2.2799,2.3332,35200.0],["2003-04-22",2.3244,2.3954,2.3184,2.3954,58000.0],["2003-04-23",2.3806,2.4073,2.354,2.354,12900.0],["2003-04-24",2.3688,2.3984,2.3392,2.3421,12700.0],["2003-04-25",2.3717,2.3954,2.3421,2.3954,17800.0],["2003-04-28",2.3984,2.4221,2.3273,2.3895,28700.0],["2003-04-29",2.3984,2.3984,2.3244,2.3717,21800.0],["2003-04-30",2.3836,2.3836,2.3273,2.3273,26000.0],["2003-05-01",2.3214,2.3925,2.3214,2.3688,16600.0],["2003-05-02",2.3658,2.3984,2.3658,2.3895,13000.0],["2003-05-05",2.3717,2.4191,2.3658,2.3984,42100.0],["2003-05-06",2.4451,2.5074,2.4389,2.4607,28000.0],["2003-05-07",2.4638,2.523,2.4638,2.4949,27100.0],["2003-05-08",2.5323,2.6133,2.5199,2.5946,22600.0],["2003-05-09",2.5977,2.6008,2.523,2.5666,23500.0],["2003-05-12",2.5666,2.5666,2.5292,2.5603,8800.0],["2003-05-13",2.5292,2.5666,2.5292,2.5479,24800.0],["2003-05-14",2.5572,2.5697,2.5448,2.5448,8900.0],["2003-05-15",2.5448,2.6008,2.5448,2.5697,23100.0],["2003-05-16",2.5666,2.6476,2.5666,2.6258,29500.0],["2003-05-19",2.6164,2.6756,2.5946,2.6226,24200.0],["2003-05-20",2.6476,2.7161,2.6476,2.6538,21400.0],["2003-05-21",2.6507,2.6818,2.6444,2.6507,10700.0],["2003-05-22",2.6662,2.7254,2.6662,2.6694,24700.0],["2003-05-23",2.6569,2.7254,2.6569,2.7005,14400.0],["2003-05-27",2.6943,2.6943,2.6476,2.6538,18500.0],["2003-05-28",2.7223,2.741,2.6943,2.6943,12700.0],["2003-05-29",2.6943,2.7472,2.6943,2.741,10700.0],["2003-05-30",2.7472,2.7597,2.7099,2.7099,32000.0],["2003-06-02",2.741,2.7877,2.7379,2.7472,20400.0],["2003-06-03",2.7472,2.7784,2.6974,2.6974,65300.0],["2003-06-04",2.7472,2.7908,2.7472,2.7908,28300.0],["2003-06-05",2.7753,2.7908,2.7317,2.741,29500.0],["2003-06-06",2.7503,2.8376,2.741,2.8064,30300.0],["2003-06-09",2.8126,2.8189,2.7566,2.8189,23900.0],["2003-06-10",2.8095,2.8158,2.7659,2.7753,27900.0],["2003-06-11",2.8313,2.8781,2.822,2.8376,47700.0],["2003-06-12",2.8594,2.8967,2.8033,2.8189,45200.0],["2003-06-13",2.8344,2.85,2.8033,2.8189,19000.0],["2003-06-16",2.822,2.8344,2.8033,2.8064,34700.0],["2003-06-17",2.7877,2.7877,2.7099,2.7441,41400.0],["2003-06-18",2.7348,2.7441,2.6631,2.7254,111300.0],["2003-06-19",2.7099,2.7379,2.6787,2.6912,46800.0],["2003-06-20",2.6974,2.7005,2.6787,2.6849,32400.0],["2003-06-23",2.6912,2.7628,2.6756,2.7566,34700.0],["2003-06-24",2.7628,2.7628,2.6943,2.713,14300.0],["2003-06-25",2.7192,2.7379,2.6849,2.7005,23700.0],["2003-06-26",2.6694,2.6912,2.6507,2.6538,36900.0],["2003-06-27",2.6538,2.6756,2.6476,2.66,31800.0],["2003-06-30",2.6538,2.6943,2.6538,2.6631,16800.0],["2003-07-01",2.6631,2.741,2.6631,2.713,17000.0],["2003-07-02",2.7317,2.7317,2.6787,2.6943,11700.0],["2003-07-03",2.6631,2.6787,2.6164,2.6226,37100.0],["2003-07-07",2.5915,2.6476,2.579,2.6289,63800.0],["2003-07-08",2.6102,2.6289,2.5822,2.6289,11700.0],["2003-07-09",2.5853,2.5853,2.5385,2.5448,73800.0],["2003-07-10",2.5292,2.5635,2.5074,2.5323,18200.0],["2003-07-11",2.5479,2.5822,2.523,2.5759,35500.0],["2003-07-14",2.5759,2.6164,2.5603,2.5666,35200.0],["2003-07-15",2.5853,2.6444,2.5728,2.6008,16400.0],["2003-07-16",2.632,2.7503,2.6289,2.7099,38100.0],["2003-07-17",2.6507,2.6943,2.6164,2.632,27900.0],["2003-07-18",2.6382,2.6943,2.6226,2.6725,75200.0],["2003-07-21",2.6849,2.6849,2.632,2.6476,17000.0],["2003-07-22",2.6662,2.7254,2.6662,2.6881,24900.0],["2003-07-23",2.7192,2.7566,2.6849,2.7379,18100.0],["2003-07-24",2.7566,2.7877,2.7254,2.7659,23500.0],["2003-07-25",2.7846,2.7971,2.7441,2.7472,18000.0],["2003-07-28",2.7753,2.7784,2.7192,2.7784,13200.0],["2003-07-29",2.7628,2.7971,2.7628,2.7877,13100.0],["2003-07-30",2.7566,2.7971,2.7503,2.7659,15500.0],["2003-07-31",2.8033,2.8344,2.7753,2.8033,38700.0],["2003-08-01",2.8064,2.8344,2.7597,2.7971,73600.0],["2003-08-04",2.7877,2.8282,2.7597,2.8282,16900.0],["2003-08-05",2.7971,2.8189,2.7659,2.7846,27200.0],["2003-08-06",2.7846,2.8189,2.7722,2.7971,13000.0],["2003-08-07",2.8189,2.8656,2.8095,2.85,57700.0],["2003-08-08",2.9123,2.9871,2.8967,2.8967,33200.0],["2003-08-11",2.9185,2.9185,2.8282,2.8344,83800.0],["2003-08-12",2.8656,2.9061,2.8344,2.8656,16800.0],["2003-08-13",2.8625,2.8625,2.7722,2.7877,28800.0],["2003-08-14",2.7815,2.8033,2.7503,2.7722,20500.0],["2003-08-15",2.769,2.8033,2.769,2.7722,8600.0],["2003-08-18",2.794,2.8313,2.7877,2.8313,13400.0],["2003-08-19",2.8033,2.8344,2.7971,2.8344,11200.0],["2003-08-20",2.8251,2.8344,2.8064,2.8344,11200.0],["2003-08-21",2.8251,2.8407,2.7722,2.8189,27200.0],["2003-08-22",2.8251,2.8344,2.7722,2.7877,17600.0],["2003-08-25",2.8033,2.8189,2.769,2.769,11100.0],["2003-08-26",2.7535,2.8033,2.7254,2.7908,36600.0],["2003-08-27",2.7908,2.7908,2.7566,2.7877,6100.0],["2003-08-28",2.7722,2.8126,2.7659,2.7877,12800.0],["2003-08-29",2.794,2.822,2.7846,2.7971,10400.0],["2003-09-02",2.8282,2.8407,2.7877,2.8313,18400.0],["2003-09-03",2.8033,2.8749,2.8002,2.8407,26400.0],["2003-09-04",2.8812,2.9964,2.8812,2.9341,23000.0],["2003-09-05",2.9279,2.9435,2.8967,2.9185,17400.0],["2003-09-08",2.9497,3.0026,2.903,2.9902,20100.0],["2003-09-09",2.9684,2.9715,2.9279,2.9404,100400.0],["2003-09-10",2.903,2.903,2.8812,2.8812,25200.0],["2003-09-11",2.8718,2.8718,2.8189,2.8625,33300.0],["2003-09-12",2.8064,2.8158,2.7784,2.794,26500.0],["2003-09-15",2.8002,2.8251,2.8002,2.8251,16600.0],["2003-09-16",2.8407,2.8812,2.8126,2.85,21800.0],["2003-09-17",2.8594,2.8625,2.8158,2.8344,27400.0],["2003-09-18",2.8344,2.8999,2.8344,2.8936,23300.0],["2003-09-19",2.8438,2.8656,2.8126,2.8469,20400.0],["2003-09-22",2.8033,2.8376,2.7722,2.822,57200.0],["2003-09-23",2.8002,2.8189,2.7753,2.8064,98400.0],["2003-09-24",2.8999,2.9248,2.8563,2.8563,78500.0],["2003-09-25",2.8874,2.9092,2.8531,2.8656,58000.0],["2003-09-26",2.8189,2.8189,2.7597,2.7846,60200.0],["2003-09-29",2.7722,2.7877,2.7722,2.7722,9800.0],["2003-09-30",2.7659,2.8344,2.7659,2.7971,54800.0],["2003-10-01",2.85,2.8967,2.85,2.8967,21300.0],["2003-10-02",2.9435,2.9528,2.8656,2.9341,55200.0],["2003-10-03",2.9435,2.9871,2.9123,2.959,27500.0],["2003-10-06",2.959,2.9808,2.9497,2.9497,16700.0],["2003-10-07",2.9435,3.0681,2.9435,3.012,33400.0],["2003-10-08",2.9808,3.0058,2.959,2.9622,23000.0],["2003-10-09",2.9777,2.9777,2.9185,2.9217,64800.0],["2003-10-10",2.9279,2.959,2.9217,2.9466,26000.0],["2003-10-13",2.959,2.959,2.9123,2.9279,22500.0],["2003-10-14",2.9279,3.0058,2.9123,2.9964,48000.0],["2003-10-15",2.9964,3.012,2.9684,2.9933,7700.0],["2003-10-16",2.9684,3.0058,2.9684,2.9902,19800.0],["2003-10-17",2.9871,3.0276,2.9684,2.984,25000.0],["2003-10-20",2.9653,3.0151,2.959,2.9777,43600.0],["2003-10-21",2.9777,3.012,2.9622,2.9871,85200.0],["2003-10-22",2.9746,3.0431,2.9746,3.012,25600.0],["2003-10-23",2.9808,2.9808,2.9466,2.9653,28600.0],["2003-10-24",2.9622,2.9746,2.9279,2.9435,39000.0],["2003-10-27",2.9622,3.0058,2.9622,2.9871,49700.0],["2003-10-28",2.9871,2.9871,2.9435,2.9715,87000.0],["2003-10-29",2.9715,2.9715,2.931,2.9559,58700.0],["2003-10-30",2.9871,2.9964,2.9279,2.959,38100.0],["2003-10-31",2.959,2.9715,2.9279,2.9279,34800.0],["2003-11-03",2.9653,3.0244,2.9653,3.0182,187400.0],["2003-11-04",3.0213,3.0213,2.9902,3.0151,16100.0],["2003-11-05",2.9808,2.984,2.9404,2.9528,80600.0],["2003-11-06",2.9746,3.0058,2.959,2.9871,31900.0],["2003-11-07",3.0058,3.0525,3.0058,3.0244,49900.0],["2003-11-10",3.0338,3.0681,3.0244,3.0556,38600.0],["2003-11-11",3.0525,3.0743,3.0182,3.0494,46500.0],["2003-11-12",3.0307,3.1148,3.0307,3.1023,48800.0],["2003-11-13",3.1335,3.1335,3.0836,3.1023,31300.0],["2003-11-14",3.0836,3.1023,3.0587,3.093,21200.0],["2003-11-17",3.093,3.1117,3.0587,3.0805,33800.0],["2003-11-18",3.0805,3.1117,3.0681,3.1023,20400.0],["2003-11-19",3.0961,3.1148,3.0618,3.0961,41600.0],["2003-11-20",3.0836,3.1148,3.0836,3.1054,46800.0],["2003-11-21",3.1148,3.1771,3.1148,3.1148,44800.0],["2003-11-24",3.1397,3.1677,3.1335,3.1459,35500.0],["2003-11-25",3.1553,3.1708,3.1397,3.1677,48700.0],["2003-11-26",3.1366,3.1366,3.1085,3.121,38800.0],["2003-11-28",3.1366,3.1459,3.1335,3.1397,21800.0],["2003-12-01",3.1522,3.1584,3.121,3.1522,121300.0],["2003-12-02",3.1522,3.1708,3.1459,3.1584,69100.0],["2003-12-03",3.1459,3.1833,3.1459,3.174,145400.0],["2003-12-04",3.1335,3.1522,3.1148,3.121,58000.0],["2003-12-05",3.1771,3.1958,3.1522,3.1646,129400.0],["2003-12-08",3.1864,3.2113,3.1459,3.1989,63200.0],["2003-12-09",3.2207,3.3017,3.2207,3.2861,46500.0],["2003-12-10",3.2861,3.2892,3.2612,3.2612,92100.0],["2003-12-11",3.2363,3.2581,3.202,3.2487,60900.0],["2003-12-12",3.2581,3.2581,3.2207,3.2581,46500.0],["2003-12-15",3.2954,3.3017,3.23,3.2581,77800.0],["2003-12-16",3.2892,3.3141,3.2612,3.3048,671400.0],["2003-12-17",3.3017,3.3172,3.2487,3.2892,85400.0],["2003-12-18",3.3484,3.4107,3.2767,3.4045,112300.0],["2003-12-19",3.3889,3.42,3.3515,3.3515,64600.0],["2003-12-22",3.4418,3.4699,3.4107,3.4667,245900.0],["2003-12-23",3.4667,3.473,3.4263,3.4574,97600.0],["2003-12-24",3.4574,3.4699,3.4138,3.4667,47500.0],["2003-12-26",3.4667,3.4792,3.4574,3.4574,76200.0],["2003-12-29",3.473,3.4854,3.4574,3.473,150400.0],["2003-12-30",3.473,3.5041,3.473,3.4979,83900.0],["2003-12-31",3.529,3.5477,3.5041,3.5197,96500.0],["2004-01-02",3.5664,3.582,3.5353,3.554,66500.0],["2004-01-05",3.582,3.6069,3.5353,3.5882,112600.0],["2004-01-06",3.61,3.6412,3.582,3.6318,67800.0],["2004-01-07",3.5197,3.5197,3.4387,3.4636,194300.0],["2004-01-08",3.4449,3.473,3.364,3.4418,116500.0],["2004-01-09",3.4512,3.473,3.4387,3.4636,73300.0],["2004-01-12",3.5508,3.5571,3.473,3.5446,158600.0],["2004-01-13",3.554,3.554,3.5041,3.5166,380700.0],["2004-01-14",3.5353,3.5571,3.5228,3.5415,157000.0],["2004-01-15",3.4294,3.4325,3.3795,3.3795,271900.0],["2004-01-16",3.364,3.392,3.3266,3.3795,154900.0],["2004-01-20",3.4263,3.5041,3.4263,3.4761,57200.0],["2004-01-21",3.5353,3.6194,3.5353,3.61,145000.0],["2004-01-22",3.691,3.691,3.6287,3.6661,139800.0],["2004-01-23",3.6505,3.6568,3.6038,3.6225,192700.0],["2004-01-26",3.5727,3.5727,3.5166,3.5322,287500.0],["2004-01-27",3.5322,3.5789,3.5322,3.5664,140500.0],["2004-01-28",3.5415,3.5415,3.4761,3.4886,385100.0],["2004-01-29",3.4294,3.4636,3.4107,3.4263,117100.0],["2004-01-30",3.4138,3.42,3.3982,3.4107,71400.0],["2004-02-02",3.4294,3.4294,3.3982,3.4107,207900.0],["2004-02-03",3.4294,3.4574,3.42,3.4231,137500.0],["2004-02-04",3.4605,3.5166,3.4481,3.4605,134500.0],["2004-02-05",3.473,3.4979,3.4574,3.473,616500.0],["2004-02-06",3.473,3.4948,3.4574,3.473,63900.0],["2004-02-09",3.5104,3.5322,3.5072,3.5197,142500.0],["2004-02-10",3.4886,3.5197,3.473,3.5104,213900.0],["2004-02-11",3.4636,3.5259,3.4512,3.5228,120900.0],["2004-02-12",3.4854,3.5384,3.4792,3.5197,88400.0],["2004-02-13",3.501,3.501,3.3827,3.4045,186600.0],["2004-02-17",3.4823,3.5322,3.473,3.5259,155700.0],["2004-02-18",3.5851,3.6069,3.5664,3.5727,185300.0],["2004-02-19",3.6007,3.6256,3.5571,3.5727,72300.0],["2004-02-20",3.6225,3.6754,3.6007,3.6443,177500.0],["2004-02-23",3.7066,3.7066,3.6505,3.6786,256300.0],["2004-02-24",3.6536,3.691,3.6287,3.6599,130700.0],["2004-02-25",3.6412,3.6754,3.6163,3.6287,96900.0],["2004-02-26",3.6536,3.691,3.6505,3.6848,114900.0],["2004-02-27",3.6879,3.744,3.6879,3.7284,121000.0],["2004-03-01",3.7907,3.9028,3.7845,3.8841,404300.0],["2004-03-02",3.8841,3.8935,3.8156,3.8187,204900.0],["2004-03-03",3.7876,3.8281,3.7377,3.8,173700.0],["2004-03-04",3.8156,3.8654,3.8156,3.8592,135300.0],["2004-03-05",3.9153,3.9651,3.9153,3.9527,96900.0],["2004-03-08",3.9527,4.0149,3.9527,3.9807,121000.0],["2004-03-09",3.8935,3.9028,3.8281,3.8405,136700.0],["2004-03-10",3.8063,3.8125,3.7159,3.7253,137800.0],["2004-03-11",3.7066,3.7658,3.6599,3.7159,277800.0],["2004-03-12",3.7284,3.8125,3.7284,3.7876,51600.0],["2004-03-15",3.8156,3.8468,3.7627,3.7938,69500.0],["2004-03-16",3.8872,3.9246,3.8561,3.8841,91700.0],["2004-03-17",3.8654,3.8654,3.7689,3.8405,110200.0],["2004-03-18",3.8405,3.909,3.8405,3.8935,61300.0],["2004-03-19",3.8966,3.9464,3.8779,3.8872,79700.0],["2004-03-22",3.8561,3.881,3.7658,3.8218,131300.0],["2004-03-23",3.8249,3.8249,3.7408,3.7689,171700.0],["2004-03-24",3.7689,3.8063,3.7471,3.7533,93600.0],["2004-03-25",3.744,3.7751,3.691,3.7471,92100.0],["2004-03-26",3.7502,3.7689,3.7284,3.7564,139500.0],["2004-03-29",3.772,3.853,3.772,3.8468,95400.0],["2004-03-30",3.8218,3.8312,3.7938,3.8249,102900.0],["2004-03-31",3.8872,3.8904,3.8063,3.8436,73900.0],["2004-04-01",3.8,3.9184,3.7595,3.8436,479800.0],["2004-04-02",3.9215,3.9215,3.8561,3.909,57800.0],["2004-04-05",3.9402,3.9869,3.8997,3.9589,91500.0],["2004-04-06",4.0212,4.0274,3.9558,3.9589,55800.0],["2004-04-07",3.9589,4.0461,3.9589,4.0368,96600.0],["2004-04-08",4.0679,4.0679,3.9869,4.0461,174700.0],["2004-04-12",4.1053,4.1053,4.0492,4.0897,322600.0],["2004-04-13",4.1115,4.1582,4.0959,4.0959,124500.0],["2004-04-14",4.0897,4.1053,4.0492,4.0679,82000.0],["2004-04-15",4.1115,4.1613,4.0741,4.1364,87800.0],["2004-04-16",4.2049,4.2735,4.1894,4.2299,248000.0],["2004-04-19",4.2018,4.2205,4.1364,4.1676,189900.0],["2004-04-20",4.152,4.1551,4.0741,4.0897,70500.0],["2004-04-21",4.0492,4.1271,4.0461,4.0772,123100.0],["2004-04-22",4.0056,4.0648,3.962,4.0586,136300.0],["2004-04-23",4.0523,4.1427,4.0492,4.0897,69600.0],["2004-04-26",4.0741,4.1053,4.0274,4.0336,100000.0],["2004-04-27",3.9931,4.0336,3.9931,4.0243,177200.0],["2004-04-28",4.0212,4.043,3.9869,4.0025,107300.0],["2004-04-29",3.8561,3.9495,3.8218,3.8841,154800.0],["2004-04-30",3.8686,3.9527,3.8686,3.9246,150600.0],["2004-05-03",3.9933,4.0288,3.8966,4.003,368700.0],["2004-05-04",4.032,4.1127,4.0127,4.0933,114800.0],["2004-05-05",4.2256,4.2546,4.1611,4.1933,449400.0],["2004-05-06",4.2223,4.2417,4.1127,4.1546,122900.0],["2004-05-07",4.074,4.074,3.9675,3.9675,250200.0],["2004-05-10",3.7095,3.774,3.6837,3.7159,238300.0],["2004-05-11",3.7482,3.832,3.7482,3.8159,75600.0],["2004-05-12",3.8643,3.9127,3.8546,3.9062,119300.0],["2004-05-13",3.9869,4.0159,3.9191,3.9385,123400.0],["2004-05-14",3.9772,4.0256,3.9707,4.003,92000.0],["2004-05-17",4.032,4.0707,3.9869,3.9933,115600.0],["2004-05-18",3.9933,4.0159,3.9353,3.9611,97200.0],["2004-05-19",3.9159,3.9224,3.8482,3.874,104900.0],["2004-05-20",3.874,3.8998,3.8417,3.8643,80300.0],["2004-05-21",3.9256,3.9449,3.8449,3.8837,83500.0],["2004-05-24",3.8514,3.9353,3.8514,3.9224,53800.0],["2004-05-25",3.9933,4.103,3.9933,4.0965,168800.0],["2004-05-26",4.0965,4.1127,4.0385,4.0578,49000.0],["2004-05-27",4.1127,4.1353,4.0675,4.0933,80100.0],["2004-05-28",4.0998,4.0998,3.9966,4.0288,75100.0],["2004-06-01",4.1417,4.2256,4.1417,4.2256,113700.0],["2004-06-02",4.1933,4.2159,4.1062,4.1288,49600.0],["2004-06-03",4.0965,4.1288,3.9998,4.0643,80400.0],["2004-06-04",4.1256,4.1256,4.032,4.0611,68100.0],["2004-06-07",4.1417,4.1707,4.0869,4.1288,82500.0],["2004-06-08",4.1611,4.1901,4.1191,4.1353,150300.0],["2004-06-09",4.0707,4.1288,4.0514,4.0611,55700.0],["2004-06-10",4.0643,4.0901,4.0385,4.0901,117900.0],["2004-06-14",4.0643,4.0643,3.9998,4.0385,86700.0],["2004-06-15",4.0965,4.1256,4.0804,4.1191,172700.0],["2004-06-16",4.0804,4.0804,4.0159,4.0482,180200.0],["2004-06-17",4.0514,4.0933,4.0353,4.0643,109400.0],["2004-06-18",4.132,4.232,4.132,4.2094,156600.0],["2004-06-21",4.103,4.1385,4.0933,4.1288,69100.0],["2004-06-22",4.0675,4.0772,4.0417,4.0578,58100.0],["2004-06-23",4.1127,4.1772,4.0965,4.1707,53000.0],["2004-06-24",4.1707,4.1901,4.0998,4.1224,114300.0],["2004-06-25",4.2191,4.274,4.203,4.2256,82500.0],["2004-06-28",4.2546,4.2546,4.1643,4.1707,78300.0],["2004-06-29",4.1449,4.1869,4.1159,4.1224,44500.0],["2004-06-30",4.1223,4.1288,4.0836,4.103,45000.0],["2004-07-01",4.0707,4.1127,4.0643,4.0965,50600.0],["2004-07-02",4.0482,4.1062,4.0482,4.0772,74100.0],["2004-07-06",4.1288,4.174,4.0643,4.0804,416300.0],["2004-07-07",4.032,4.0385,3.9933,4.0288,144300.0],["2004-07-08",4.0159,4.0578,4.003,4.0514,121600.0],["2004-07-09",4.0804,4.1127,4.0643,4.0998,89300.0],["2004-07-12",4.0804,4.0804,4.0482,4.0514,45500.0],["2004-07-13",4.0611,4.0611,3.9998,4.0224,39800.0],["2004-07-14",4.0224,4.0707,4.0191,4.0643,61700.0],["2004-07-15",4.032,4.0514,4.0062,4.0288,29500.0],["2004-07-16",4.0998,4.1353,4.0643,4.1062,65600.0],["2004-07-19",4.0643,4.0707,4.0095,4.0643,103600.0],["2004-07-20",4.0514,4.0804,4.0353,4.0707,60200.0],["2004-07-21",4.0707,4.0707,3.9836,3.9901,69300.0],["2004-07-22",3.9675,4.0256,3.9643,3.9901,44600.0],["2004-07-23",3.9578,3.9675,3.8901,3.8998,97900.0],["2004-07-26",3.8708,3.9159,3.8611,3.8772,49600.0],["2004-07-27",3.8837,3.8837,3.8224,3.8675,58300.0],["2004-07-28",3.8449,3.8837,3.8062,3.8772,100800.0],["2004-07-29",3.9288,3.974,3.9256,3.9449,58800.0],["2004-07-30",4.032,4.0449,3.9901,4.032,161500.0],["2004-08-02",3.9998,4.0385,3.974,4.0288,69400.0],["2004-08-03",4.0998,4.1288,4.0965,4.1191,149400.0],["2004-08-04",4.132,4.132,4.0611,4.0772,103200.0],["2004-08-05",4.0643,4.0933,4.0224,4.0353,92200.0],["2004-08-06",4.0449,4.0772,3.9869,4.0095,147600.0],["2004-08-09",3.9772,4.0417,3.9772,4.0353,57300.0],["2004-08-10",4.0546,4.0901,4.0449,4.0482,126700.0],["2004-08-11",4.0095,4.0546,3.9933,4.0191,78900.0],["2004-08-12",4.032,4.0482,3.9998,4.0417,79900.0],["2004-08-13",4.0804,4.1353,4.0804,4.1288,73400.0],["2004-08-16",4.1514,4.2094,4.1514,4.2094,107400.0],["2004-08-17",4.1611,4.1901,4.132,4.1611,95000.0],["2004-08-18",4.1288,4.1578,4.0675,4.1127,60100.0],["2004-08-19",4.1482,4.2256,4.1482,4.1836,92900.0],["2004-08-20",4.2159,4.2449,4.2094,4.2256,43300.0],["2004-08-23",4.203,4.2288,4.1353,4.1514,69500.0],["2004-08-24",4.1191,4.1288,4.0836,4.0965,84300.0],["2004-08-25",4.0965,4.1353,4.0901,4.0965,61000.0],["2004-08-26",4.0643,4.0933,4.0353,4.0933,61700.0],["2004-08-27",4.103,4.1288,4.0643,4.0901,93000.0],["2004-08-30",4.0965,4.1094,4.0675,4.0804,87000.0],["2004-08-31",4.0643,4.1578,4.0611,4.1288,101900.0],["2004-09-01",4.1611,4.1933,4.1611,4.1869,151400.0],["2004-09-02",4.2546,4.3191,4.2514,4.3191,93700.0],["2004-09-03",4.2965,4.3191,4.2772,4.2836,51800.0],["2004-09-07",4.1933,4.2385,4.1804,4.2094,124600.0],["2004-09-08",4.1611,4.2256,4.1611,4.1965,54100.0],["2004-09-09",4.2578,4.303,4.2449,4.2836,56400.0],["2004-09-10",4.2804,4.2965,4.2514,4.2514,48900.0],["2004-09-13",4.232,4.2869,4.232,4.2578,46000.0],["2004-09-14",4.2675,4.274,4.2256,4.2482,59500.0],["2004-09-15",4.2707,4.2707,4.2094,4.2223,74300.0],["2004-09-16",4.2223,4.2707,4.2223,4.2449,59200.0],["2004-09-17",4.2901,4.3675,4.2901,4.3449,187400.0],["2004-09-20",4.3223,4.3836,4.3223,4.3449,78700.0],["2004-09-21",4.4385,4.5191,4.4385,4.4965,174700.0],["2004-09-22",4.4965,4.4965,4.4385,4.4836,521500.0],["2004-09-23",4.5159,4.5223,4.4675,4.4836,305400.0],["2004-09-24",4.5836,4.5997,4.5385,4.561,618400.0],["2004-09-27",4.6126,4.661,4.5901,4.6223,132600.0],["2004-09-28",4.6772,4.732,4.6739,4.7159,98600.0],["2004-09-29",4.6481,4.6481,4.5772,4.6062,131500.0],["2004-09-30",4.6062,4.6675,4.6062,4.6578,84100.0],["2004-10-01",4.732,4.8126,4.732,4.7739,141000.0],["2004-10-04",4.7481,4.761,4.6997,4.7449,107600.0],["2004-10-05",4.7772,4.8384,4.7707,4.8126,155900.0],["2004-10-06",4.8288,4.832,4.7933,4.8191,221000.0],["2004-10-07",4.9094,4.9578,4.9094,4.9191,171700.0],["2004-10-08",4.932,4.9965,4.932,4.9771,145700.0],["2004-10-11",5.0642,5.0642,4.9965,5.0126,115700.0],["2004-10-12",4.903,4.9288,4.8546,4.8578,157800.0],["2004-10-13",4.7417,4.7417,4.6256,4.7255,227200.0],["2004-10-14",4.7901,4.8094,4.7417,4.7546,118500.0],["2004-10-15",4.7675,4.7739,4.7288,4.7481,91600.0],["2004-10-18",4.7739,4.7739,4.7126,4.7255,118700.0],["2004-10-19",4.7159,4.761,4.7094,4.7126,77700.0],["2004-10-20",4.6901,4.7126,4.6481,4.7062,155100.0],["2004-10-21",4.7772,4.861,4.7772,4.8417,65800.0],["2004-10-22",4.861,4.903,4.8255,4.8449,61800.0],["2004-10-25",4.8255,4.8642,4.7933,4.8513,105600.0],["2004-10-26",4.7901,4.7901,4.7288,4.7739,103200.0],["2004-10-27",4.8417,4.8868,4.7288,4.7417,90600.0],["2004-10-28",4.6707,4.6772,4.6191,4.6385,107900.0],["2004-10-29",4.6546,4.7062,4.6385,4.703,109100.0],["2004-11-01",4.7352,4.8062,4.6772,4.6997,100100.0],["2004-11-02",4.6739,4.6739,4.5868,4.6062,76100.0],["2004-11-03",4.6933,4.7901,4.6449,4.732,91400.0],["2004-11-04",4.732,4.7675,4.7159,4.7288,65400.0],["2004-11-05",4.7417,4.7578,4.7094,4.7288,62800.0],["2004-11-08",4.7255,4.7255,4.6449,4.661,101100.0],["2004-11-09",4.6352,4.6965,4.632,4.6385,126800.0],["2004-11-10",4.6449,4.6933,4.6126,4.6578,248700.0],["2004-11-11",4.6449,4.6643,4.6288,4.6417,133200.0],["2004-11-12",4.6417,4.7255,4.6223,4.7126,345300.0],["2004-11-15",4.6933,4.7417,4.6836,4.6965,132300.0],["2004-11-16",4.7255,4.7578,4.6868,4.703,126600.0],["2004-11-17",4.7352,4.7933,4.703,4.7739,91300.0],["2004-11-18",4.7933,4.8384,4.7836,4.8223,170500.0],["2004-11-19",4.8546,4.8933,4.8288,4.8933,235300.0],["2004-11-22",4.8804,4.8868,4.8288,4.8804,149300.0],["2004-11-23",4.9352,4.9933,4.9191,4.9352,183000.0],["2004-11-24",5.0094,5.0513,4.9771,5.0384,148200.0],["2004-11-26",5.1094,5.1416,5.0836,5.1029,75500.0],["2004-11-29",5.132,5.1449,5.0675,5.0707,106700.0],["2004-11-30",5.1094,5.1384,5.0675,5.0868,61700.0],["2004-12-01",5.0868,5.0868,4.9546,4.9868,163700.0],["2004-12-02",4.8513,4.8771,4.7481,4.7578,270400.0],["2004-12-03",4.7417,4.8191,4.7417,4.8159,166500.0],["2004-12-06",4.832,4.861,4.8062,4.8352,159800.0],["2004-12-07",4.8933,4.9481,4.8094,4.8513,212300.0],["2004-12-08",4.7094,4.7094,4.6288,4.6933,204500.0],["2004-12-09",4.7449,4.8062,4.7094,4.7578,94300.0],["2004-12-10",4.7707,4.7739,4.6804,4.6997,183700.0],["2004-12-13",4.6288,4.7417,4.6159,4.7417,342800.0],["2004-12-14",4.7062,4.7223,4.6772,4.6933,167200.0],["2004-12-15",4.7578,4.8417,4.7578,4.8255,191500.0],["2004-12-16",4.9191,4.9352,4.8513,4.8836,229500.0],["2004-12-17",4.8836,4.9094,4.8384,4.8997,478100.0],["2004-12-20",4.9997,5.1223,4.9997,5.0965,2055900.0],["2004-12-21",5.032,5.0513,4.9836,5.0191,1111700.0],["2004-12-22",5.0288,5.061,4.9836,5.0094,555500.0],["2004-12-23",5.032,5.1126,5.0159,5.0836,343500.0],["2004-12-27",5.0997,5.1223,5.0675,5.0997,411400.0],["2004-12-28",5.0578,5.0771,5.0352,5.0578,310800.0],["2004-12-29",4.9997,5.0481,4.9804,5.0352,266100.0],["2004-12-30",5.061,5.1416,5.061,5.1384,279700.0],["2004-12-31",5.1449,5.161,5.0965,5.1223,213400.0],["2005-01-03",5.0223,5.0223,4.9384,4.9481,480000.0],["2005-01-04",4.8352,4.8352,4.732,4.7449,808000.0],["2005-01-05",4.7352,4.7643,4.7094,4.7384,361200.0],["2005-01-06",4.7836,4.8513,4.7578,4.8159,457900.0],["2005-01-07",4.8642,4.8642,4.7417,4.7578,393600.0],["2005-01-10",4.8417,4.9094,4.8062,4.8513,393200.0],["2005-01-11",4.8804,4.8804,4.8384,4.8513,265100.0],["2005-01-12",4.8675,4.9255,4.8481,4.9159,440800.0],["2005-01-13",4.8997,4.9578,4.8771,4.932,523100.0],["2005-01-14",4.9223,4.9868,4.9062,4.9739,603000.0],["2005-01-18",5.0707,5.0997,5.0352,5.09,793600.0],["2005-01-19",5.0255,5.0255,4.9513,4.9739,528500.0],["2005-01-20",4.8868,4.8933,4.8417,4.8707,497300.0],["2005-01-21",4.9191,4.9642,4.903,4.9417,327300.0],["2005-01-24",5.0126,5.0126,4.9739,4.9836,495300.0],["2005-01-25",4.9804,4.9804,4.9062,4.9481,620300.0],["2005-01-26",4.9642,4.9965,4.9449,4.9771,349000.0],["2005-01-27",5.0223,5.0449,4.9933,5.0352,208800.0],["2005-01-28",4.961,4.961,4.9223,4.9578,343200.0],["2005-01-31",4.9159,4.961,4.903,4.9417,332400.0],["2005-02-01",4.9836,5.0739,4.9739,5.0546,330100.0],["2005-02-02",5.1029,5.2384,5.1029,5.2191,640500.0],["2005-02-03",5.09,5.1287,5.0739,5.1094,458200.0],["2005-02-04",5.1191,5.1836,5.1191,5.1578,351600.0],["2005-02-07",5.1384,5.1384,5.0546,5.0739,303700.0],["2005-02-08",5.032,5.1029,5.0223,5.09,273600.0],["2005-02-09",5.0384,5.061,5.0029,5.0288,404900.0],["2005-02-10",5.0513,5.161,5.0513,5.1481,338000.0],["2005-02-11",5.2642,5.2965,5.2287,5.29,641900.0],["2005-02-14",5.29,5.3062,5.261,5.2965,811200.0],["2005-02-15",5.3481,5.4029,5.3352,5.3771,788700.0],["2005-02-16",5.3739,5.4707,5.3545,5.4449,653400.0],["2005-02-17",5.4997,5.5352,5.4739,5.4932,513600.0],["2005-02-18",5.5739,5.6126,5.5449,5.59,512300.0],["2005-02-22",5.6448,5.7223,5.59,5.5932,1030800.0],["2005-02-23",5.5803,5.6255,5.5513,5.6126,441200.0],["2005-02-24",5.6255,5.6416,5.5836,5.619,312000.0],["2005-02-25",5.6771,5.7352,5.6287,5.7255,839300.0],["2005-02-28",5.8029,5.9158,5.79,5.8706,1009300.0],["2005-03-01",5.8029,5.8029,5.7255,5.7384,624000.0],["2005-03-02",5.6223,5.6997,5.5932,5.69,665900.0],["2005-03-03",5.7255,5.7674,5.7094,5.7545,537300.0],["2005-03-04",5.8739,5.9416,5.861,5.919,725300.0],["2005-03-07",5.9448,5.9481,5.8739,5.9319,531100.0],["2005-03-08",5.9223,5.9319,5.8868,5.9029,372400.0],["2005-03-09",5.9352,6.0029,5.8448,5.8642,622800.0],["2005-03-10",5.8481,5.8481,5.661,5.7932,617200.0],["2005-03-11",5.8126,5.8835,5.8126,5.8481,202000.0],["2005-03-14",5.8577,5.8642,5.7642,5.8223,160200.0],["2005-03-15",5.8126,5.8126,5.7448,5.7448,348600.0],["2005-03-16",5.7674,5.8287,5.7448,5.79,402400.0],["2005-03-17",5.9384,6.0061,5.8868,5.9835,535300.0],["2005-03-18",5.9577,5.9577,5.9061,5.9577,421700.0],["2005-03-21",5.9255,5.9255,5.8061,5.8352,286400.0],["2005-03-22",5.8061,5.8126,5.6545,5.6545,442500.0],["2005-03-23",5.5965,5.5965,5.4191,5.4707,619800.0],["2005-03-24",5.4707,5.5352,5.4707,5.5158,199600.0],["2005-03-28",5.5158,5.5158,5.4094,5.4416,283600.0],["2005-03-29",5.4771,5.5126,5.29,5.4191,505200.0],["2005-03-30",5.3223,5.432,5.3158,5.4223,928600.0],["2005-03-31",5.4836,5.5642,5.4836,5.5287,279400.0],["2005-04-01",5.5836,5.6416,5.5836,5.6416,260800.0],["2005-04-04",5.7061,5.7545,5.6707,5.6868,363800.0],["2005-04-05",5.6707,5.7061,5.6158,5.6158,326200.0],["2005-04-06",5.6481,5.7577,5.6481,5.7287,265700.0],["2005-04-07",5.8029,5.8029,5.7061,5.7158,333100.0],["2005-04-08",5.7416,5.7577,5.6803,5.7126,243300.0],["2005-04-11",5.7094,5.7094,5.5771,5.6739,148000.0],["2005-04-12",5.6803,5.6932,5.6029,5.6223,333000.0],["2005-04-13",5.5836,5.6029,5.4965,5.5029,603600.0],["2005-04-14",5.49,5.5287,5.4578,5.4868,505100.0],["2005-04-15",5.59,5.59,5.4352,5.4449,870000.0],["2005-04-18",5.4061,5.4739,5.4061,5.4513,518900.0],["2005-04-19",5.5223,5.5997,5.4932,5.5997,197500.0],["2005-04-20",5.5868,5.6578,5.5287,5.5642,467500.0],["2005-04-21",5.6223,5.6642,5.5868,5.661,738900.0],["2005-04-22",5.7416,5.7932,5.7094,5.7384,446900.0],["2005-04-25",5.8061,5.8255,5.7803,5.819,359800.0],["2005-04-26",5.7997,5.7997,5.69,5.6965,250500.0],["2005-04-27",5.7094,5.7481,5.6061,5.6126,362100.0],["2005-04-28",5.5707,5.5739,5.4868,5.4932,413400.0],["2005-04-29",5.6965,5.6997,5.5932,5.6416,645300.0],["2005-05-02",5.6481,5.7577,5.6158,5.7577,596800.0],["2005-05-03",5.7416,5.7545,5.6932,5.6997,246200.0],["2005-05-04",5.7481,5.8061,5.7126,5.7706,252800.0],["2005-05-05",5.8061,5.8706,5.7932,5.8384,362300.0],["2005-05-06",5.8287,5.9126,5.8158,5.8545,392800.0],["2005-05-09",5.9063,6.0112,5.842,5.9063,450500.0],["2005-05-10",5.9401,5.9977,5.8725,5.886,350200.0],["2005-05-11",5.8589,5.9638,5.8589,5.9435,265900.0],["2005-05-12",5.9097,5.9097,5.7743,5.7743,242200.0],["2005-05-13",5.6795,5.6897,5.534,5.5475,1112000.0],["2005-05-16",5.5001,5.5509,5.4832,5.5238,727500.0],["2005-05-17",5.5001,5.622,5.4968,5.6186,374900.0],["2005-05-18",5.7371,5.7574,5.6931,5.7303,467800.0],["2005-05-19",5.754,5.8048,5.7303,5.8014,119600.0],["2005-05-20",5.7641,5.7777,5.6964,5.7066,112200.0],["2005-05-23",5.7506,5.7946,5.7134,5.7811,130400.0],["2005-05-24",5.8691,5.8894,5.8115,5.8657,179900.0],["2005-05-25",5.9706,6.018,5.8961,6.0078,359200.0],["2005-05-26",6.0518,6.0891,6.018,6.0586,198200.0],["2005-05-27",6.1297,6.1703,6.0958,6.1703,167000.0],["2005-05-31",6.0214,6.0214,5.8894,5.9638,346300.0],["2005-06-01",6.0315,6.1094,6.0214,6.0925,184100.0],["2005-06-02",6.1094,6.1737,6.1026,6.1669,210100.0],["2005-06-03",6.1771,6.1906,6.1432,6.1635,117200.0],["2005-06-06",6.282,6.3125,6.2583,6.2922,258800.0],["2005-06-07",6.2718,6.3057,6.2109,6.2143,190800.0],["2005-06-08",6.2989,6.458,6.2989,6.3294,511700.0],["2005-06-09",6.3497,6.4479,6.3362,6.4309,304400.0],["2005-06-10",6.5223,6.5325,6.3632,6.4817,328300.0],["2005-06-13",6.4208,6.5122,6.3802,6.4682,486300.0],["2005-06-14",6.4986,6.5765,6.4885,6.5595,531700.0],["2005-06-15",6.5257,6.5392,6.4919,6.5122,381100.0],["2005-06-16",6.5595,6.6137,6.5257,6.6035,468000.0],["2005-06-17",6.6442,6.7322,6.6272,6.7186,484700.0],["2005-06-20",6.634,6.6882,6.6137,6.6645,377300.0],["2005-06-21",6.6002,6.6002,6.5189,6.5359,310800.0],["2005-06-22",6.4851,6.5189,6.4343,6.4648,456700.0],["2005-06-23",6.5291,6.5968,6.502,6.5088,228500.0],["2005-06-24",6.5934,6.6814,6.5663,6.6272,257000.0],["2005-06-27",6.6712,6.7322,6.6543,6.7254,282700.0],["2005-06-28",6.7829,6.8811,6.7796,6.7999,659000.0],["2005-06-29",6.8236,6.8439,6.7796,6.8168,268200.0],["2005-06-30",6.8676,6.9725,6.8405,6.8709,366700.0],["2005-07-01",7.0503,7.0909,7.0165,7.0233,366800.0],["2005-07-05",7.1383,7.1925,7.118,7.1688,577000.0],["2005-07-06",7.3346,7.3617,7.2466,7.25,492600.0],["2005-07-07",7.2399,7.3583,7.1417,7.2636,483200.0],["2005-07-08",7.4666,7.6291,7.4565,7.5648,719400.0],["2005-07-11",7.3786,7.4836,7.355,7.443,412000.0],["2005-07-12",7.5208,7.6494,7.4903,7.5885,771200.0],["2005-07-13",7.5953,7.6088,7.531,7.5479,350800.0],["2005-07-14",7.5648,7.5648,7.2771,7.3719,517000.0],["2005-07-15",7.294,7.3279,7.1925,7.2636,320700.0],["2005-07-18",7.2636,7.2771,7.1079,7.1214,365200.0],["2005-07-19",7.0402,7.1383,6.9928,7.1282,636900.0],["2005-07-20",7.0199,7.1011,6.9793,7.0774,371100.0],["2005-07-21",6.9928,7.0402,6.854,6.9996,433500.0],["2005-07-22",7.0469,7.1823,7.0469,7.1789,263700.0],["2005-07-25",7.3109,7.3617,7.2433,7.3414,471700.0],["2005-07-26",7.3042,7.3516,7.2568,7.2974,335200.0],["2005-07-27",7.311,7.3143,7.1789,7.2771,336800.0],["2005-07-28",7.25,7.3042,7.2196,7.3008,252900.0],["2005-07-29",7.3008,7.4125,7.2805,7.3482,313100.0],["2005-08-01",7.4565,7.4768,7.4159,7.4565,239500.0],["2005-08-02",7.531,7.6156,7.514,7.5547,288200.0],["2005-08-03",7.7916,7.8525,7.6833,7.7848,410600.0],["2005-08-04",7.7205,7.8897,7.6866,7.7374,210500.0],["2005-08-05",7.707,7.7103,7.5513,7.6393,279300.0],["2005-08-08",7.8017,7.883,7.7848,7.8288,343900.0],["2005-08-09",7.9777,7.9811,7.8525,7.9033,194800.0],["2005-08-10",7.9879,7.9913,7.8897,7.9371,319600.0],["2005-08-11",8.086,8.1233,8.0556,8.1064,337400.0],["2005-08-12",8.1233,8.13,8.0387,8.042,257300.0],["2005-08-15",8.086,8.086,8.0048,8.0387,289800.0],["2005-08-16",7.9439,7.9439,7.7611,7.8085,542500.0],["2005-08-17",7.7611,7.8085,7.5783,7.5986,963300.0],["2005-08-18",7.5682,7.6257,7.4903,7.5783,509900.0],["2005-08-19",7.6528,7.7306,7.6528,7.7137,241800.0],["2005-08-22",7.9033,7.9033,7.7882,7.8559,347200.0],["2005-08-23",7.9371,7.9608,7.8694,7.9439,409700.0],["2005-08-24",7.8457,7.971,7.8356,7.9507,221100.0],["2005-08-25",7.9845,7.9913,7.9134,7.9845,266300.0],["2005-08-26",8.0353,8.0353,7.8525,7.9202,210200.0],["2005-08-29",8.1064,8.1064,7.9811,8.015,364100.0],["2005-08-30",7.9405,8.059,7.9202,8.0048,411100.0],["2005-08-31",8.103,8.3636,8.103,8.2824,838500.0],["2005-09-01",8.4617,8.6107,8.4617,8.5768,686600.0],["2005-09-02",8.5565,8.6411,8.4956,8.5565,371900.0],["2005-09-06",8.5904,8.6039,8.5125,8.5938,369300.0],["2005-09-07",8.4956,8.5937,8.3467,8.4347,666200.0],["2005-09-08",8.3907,8.4482,8.3399,8.411,529500.0],["2005-09-09",8.5091,8.6445,8.5091,8.6174,316800.0],["2005-09-12",8.5802,8.5904,8.4956,8.5125,383200.0],["2005-09-13",8.4617,8.4617,8.3128,8.3704,282200.0],["2005-09-14",8.5024,8.5633,8.4347,8.5227,295600.0],["2005-09-15",8.5464,8.6005,8.4482,8.5159,190400.0],["2005-09-16",8.4651,8.5125,8.455,8.4617,269700.0],["2005-09-19",8.5057,8.6784,8.5057,8.6581,416500.0],["2005-09-20",8.6547,8.6547,8.5193,8.5294,236300.0],["2005-09-21",8.7054,8.7156,8.6513,8.6716,224500.0],["2005-09-22",8.8002,8.8341,8.6377,8.7325,487200.0],["2005-09-23",8.6581,8.6581,8.4617,8.5294,198900.0],["2005-09-26",8.3467,8.4753,8.1944,8.4617,723900.0],["2005-09-27",8.4279,8.4279,8.2925,8.3636,401500.0],["2005-09-28",8.4753,8.6479,8.4719,8.6073,473500.0],["2005-09-29",8.6648,8.6818,8.6073,8.6547,283800.0],["2005-09-30",8.4448,8.4821,8.3568,8.3568,455800.0],["2005-10-03",8.4279,8.4279,8.3297,8.3568,394500.0],["2005-10-04",8.2959,8.3331,8.1673,8.1673,575100.0],["2005-10-05",8.1267,8.1673,7.839,7.883,1222700.0],["2005-10-06",7.8119,7.839,7.4497,7.7036,1191700.0],["2005-10-07",7.7103,7.7645,7.6494,7.7543,426000.0],["2005-10-10",7.8051,7.8051,7.6731,7.7442,725100.0],["2005-10-11",7.8119,7.9744,7.8051,7.9337,320000.0],["2005-10-12",7.9371,7.9405,7.7577,7.7983,511400.0],["2005-10-13",7.4599,7.4836,7.1079,7.4294,1286200.0],["2005-10-14",7.3042,7.4633,7.2162,7.4531,913800.0],["2005-10-17",7.5513,7.5682,7.4362,7.5513,449700.0],["2005-10-18",7.1214,7.2263,6.9725,7.0029,995100.0],["2005-10-19",6.986,7.1993,6.8269,7.1959,931100.0],["2005-10-20",7.1654,7.2263,6.9217,6.9725,722200.0],["2005-10-21",7.0537,7.2602,7.0537,7.2297,720100.0],["2005-10-24",7.2636,7.3143,7.1823,7.311,1503700.0],["2005-10-25",7.2433,7.3583,7.2399,7.3143,606500.0],["2005-10-26",7.4091,7.5783,7.4091,7.4294,543700.0],["2005-10-27",7.4463,7.5005,7.2771,7.2805,605400.0],["2005-10-28",7.2974,7.3685,7.1789,7.3279,538300.0],["2005-10-31",7.5343,7.6054,7.4362,7.5174,489300.0],["2005-11-01",7.5682,7.6088,7.5039,7.5817,406500.0],["2005-11-02",7.6697,7.8288,7.6697,7.8051,530800.0],["2005-11-03",7.9947,8.1402,7.9947,8.0962,460500.0],["2005-11-04",8.0454,8.0556,7.7577,7.7814,953100.0],["2005-11-07",7.7679,7.8017,7.6393,7.6833,513200.0],["2005-11-08",7.6393,7.7137,7.619,7.6934,600400.0],["2005-11-09",7.7273,7.8187,7.6494,7.734,871600.0],["2005-11-10",7.6054,7.6054,7.3956,7.4125,660700.0],["2005-11-11",7.2906,7.3651,7.2331,7.3617,629100.0],["2005-11-14",7.4463,7.5106,7.4294,7.487,526800.0],["2005-11-15",7.3888,7.4599,7.2873,7.3211,733100.0],["2005-11-16",7.2331,7.3753,7.1857,7.355,628500.0],["2005-11-17",7.4531,7.487,7.3786,7.3854,655500.0],["2005-11-18",7.443,7.487,7.3719,7.4666,369600.0],["2005-11-21",7.5817,7.6122,7.5276,7.6054,571400.0],["2005-11-22",7.7171,7.8559,7.69,7.8491,452000.0],["2005-11-23",7.734,7.734,7.6393,7.7137,351600.0],["2005-11-25",7.7442,7.751,7.6731,7.69,50000.0],["2005-11-28",7.575,7.5987,7.4497,7.4633,319600.0],["2005-11-29",7.4463,7.4903,7.3956,7.4023,304800.0],["2005-11-30",7.3076,7.4294,7.2906,7.4023,424800.0],["2005-12-01",7.5005,7.6799,7.5005,7.6494,699700.0],["2005-12-02",7.7307,7.734,7.5783,7.6833,342900.0],["2005-12-05",7.8322,7.8863,7.7848,7.8119,498600.0],["2005-12-06",7.8457,7.8796,7.7983,7.8356,273100.0],["2005-12-07",7.9168,7.9371,7.8187,7.8423,434100.0],["2005-12-08",7.8897,7.9744,7.8525,7.9337,648200.0],["2005-12-09",7.9642,7.9845,7.8525,7.8559,336100.0],["2005-12-12",8.0014,8.0454,7.9473,8.0116,283400.0],["2005-12-13",8.086,8.1571,8.0657,8.0691,331200.0],["2005-12-14",8.1436,8.2045,8.1267,8.1673,233900.0],["2005-12-15",8.0184,8.0184,7.927,7.9371,280700.0],["2005-12-16",7.8863,7.8863,7.7408,7.7476,270300.0],["2005-12-19",7.6596,7.6968,7.5986,7.619,359300.0],["2005-12-20",7.69,7.7205,7.619,7.6494,282400.0],["2005-12-21",7.663,7.69,7.6122,7.6223,375900.0],["2005-12-22",7.663,7.707,7.6257,7.663,225400.0],["2005-12-23",7.6156,7.6934,7.5479,7.6833,210200.0],["2005-12-27",7.6156,7.6494,7.5343,7.5411,413600.0],["2005-12-28",7.6562,7.7307,7.6494,7.707,349000.0],["2005-12-29",7.707,7.7747,7.6765,7.6799,411200.0],["2005-12-30",7.7137,7.8017,7.6866,7.7713,239700.0],["2006-01-03",7.9743,8.1842,7.9743,8.1673,537100.0],["2006-01-04",8.2485,8.3602,8.1876,8.3433,570200.0],["2006-01-05",8.3264,8.3264,8.1774,8.2079,457300.0],["2006-01-06",8.3433,8.4651,8.3433,8.4245,388300.0],["2006-01-09",8.4651,8.4888,8.4076,8.4448,258200.0],["2006-01-10",8.2925,8.3839,8.235,8.3297,478900.0],["2006-01-11",8.2282,8.3636,8.1571,8.35,732100.0],["2006-01-12",8.3501,8.411,8.262,8.2756,535600.0],["2006-01-13",8.235,8.4347,8.235,8.4177,644100.0],["2006-01-17",8.5599,8.6479,8.5565,8.6445,407400.0],["2006-01-18",8.4787,8.499,8.3128,8.3805,422800.0],["2006-01-19",8.5565,8.7867,8.543,8.7664,1959100.0],["2006-01-20",8.8781,8.9051,8.7054,8.7934,1293100.0],["2006-01-23",8.8916,9.0168,8.8408,8.9965,1058900.0],["2006-01-24",8.9593,9.0371,8.9187,8.983,601900.0],["2006-01-25",9.0473,9.0473,8.8171,8.8442,955100.0],["2006-01-26",8.9254,8.9559,8.8273,8.9356,475700.0],["2006-01-27",9.0879,9.1387,9.0101,9.0947,468500.0],["2006-01-30",9.1928,9.3215,9.1759,9.291,461700.0],["2006-01-31",9.3452,9.3925,9.2775,9.3722,606500.0],["2006-02-01",9.335,9.4264,9.2098,9.2335,1129200.0],["2006-02-02",9.2267,9.2707,9.1252,9.1556,578200.0],["2006-02-03",9.0541,9.1251,8.8341,9.0135,718400.0],["2006-02-06",9.1962,9.3655,9.1928,9.2978,663900.0],["2006-02-07",9.0676,9.0811,8.8476,8.8645,1006400.0],["2006-02-08",8.8002,8.8814,8.7427,8.8374,769100.0],["2006-02-09",8.8814,8.9153,8.7427,8.7901,645600.0],["2006-02-10",8.8205,8.8781,8.7224,8.8239,1123300.0],["2006-02-13",8.4685,8.5125,8.3771,8.3907,1141700.0],["2006-02-14",8.1233,8.2451,8.0657,8.1876,818700.0],["2006-02-15",8.367,8.4617,8.2553,8.2925,737800.0],["2006-02-16",8.3534,8.5633,8.3534,8.543,555500.0],["2006-02-17",8.6479,8.6513,8.5802,8.6513,618300.0],["2006-02-21",8.9728,9.0371,8.9051,8.9661,666100.0],["2006-02-22",8.6919,8.6919,8.5734,8.6039,499500.0],["2006-02-23",8.7224,8.7731,8.6445,8.6682,354900.0],["2006-02-24",8.8002,8.8408,8.7799,8.8138,257200.0],["2006-02-27",8.7901,8.7901,8.6919,8.6987,296300.0],["2006-02-28",8.6445,8.6784,8.5802,8.6581,240600.0],["2006-03-01",8.7664,8.8544,8.7562,8.8171,225800.0],["2006-03-02",8.8679,8.9999,8.8408,8.9999,353400.0],["2006-03-03",9.027,9.2064,9.027,9.1691,463200.0],["2006-03-06",9.1624,9.1624,8.9661,8.9728,520400.0],["2006-03-07",8.9255,8.9458,8.7562,8.8002,269500.0],["2006-03-08",8.7054,8.8138,8.6174,8.7393,352600.0],["2006-03-09",8.7664,8.8002,8.6513,8.6716,195000.0],["2006-03-10",8.7088,8.851,8.6851,8.8341,301400.0],["2006-03-13",8.8341,8.9255,8.8138,8.9018,271500.0],["2006-03-14",8.9458,9.0744,8.8713,9.0608,235100.0],["2006-03-15",8.9965,9.0033,8.9119,8.9965,302900.0],["2006-03-16",8.9525,9.1353,8.9525,9.1048,367200.0],["2006-03-17",9.1116,9.1488,9.0778,9.0947,200900.0],["2006-03-20",9.071,9.1082,8.9525,8.9525,236300.0],["2006-03-21",8.8679,8.9424,8.8104,8.8645,296600.0],["2006-03-22",8.9593,9.0439,8.9018,8.9593,261500.0],["2006-03-23",8.9898,8.9965,8.9187,8.983,352500.0],["2006-03-24",9.1184,9.1759,9.0811,9.115,261300.0],["2006-03-27",9.1218,9.3045,9.1218,9.2639,390900.0],["2006-03-28",9.3756,9.4399,9.2639,9.2639,368100.0],["2006-03-29",9.5652,9.6464,9.5245,9.6159,699700.0],["2006-03-30",9.6938,9.8021,9.6836,9.7412,440000.0],["2006-03-31",9.7073,9.7073,9.5584,9.6396,326700.0],["2006-04-03",9.8055,9.9002,9.7818,9.8258,368700.0],["2006-04-04",9.7581,9.8495,9.7107,9.8156,749500.0],["2006-04-05",9.8562,10.0187,9.8224,10.0086,341100.0],["2006-04-06",10.0221,10.0526,9.8833,9.9849,264100.0],["2006-04-07",9.9172,9.9409,9.7547,9.8122,229400.0],["2006-04-10",10.2116,10.3572,10.1913,10.3267,396000.0],["2006-04-11",10.3403,10.391,10.1507,10.1812,289700.0],["2006-04-12",10.2218,10.2218,10.0526,10.0966,302400.0],["2006-04-13",10.0966,10.2996,10.0086,10.259,605800.0],["2006-04-17",10.391,10.4723,10.391,10.4621,336300.0],["2006-04-18",10.6855,10.7904,10.655,10.76,533600.0],["2006-04-19",10.892,11.1187,10.8412,11.1153,863900.0],["2006-04-20",11.227,11.2643,11.1018,11.1695,2296700.0],["2006-04-21",11.0984,11.2541,11.0341,11.2237,2030400.0],["2006-04-24",11.227,11.227,11.0849,11.112,626100.0],["2006-04-25",11.095,11.095,10.8513,10.919,536200.0],["2006-04-26",11.183,11.2914,11.1526,11.1695,1357500.0],["2006-04-27",10.8209,11.0815,10.7227,11.024,655200.0],["2006-04-28",11.1255,11.2372,11.0883,11.095,306800.0],["2006-05-01",11.1627,11.3015,11.1526,11.2406,422200.0],["2006-05-02",11.3895,11.508,11.3421,11.4877,381800.0],["2006-05-03",11.5012,11.5012,11.3421,11.4064,403600.0],["2006-05-04",11.3929,11.5892,11.315,11.4471,267000.0],["2006-05-05",11.5147,11.7212,11.4775,11.684,311600.0],["2006-05-08",11.2393,11.4465,11.1515,11.2428,1543400.0],["2006-05-09",11.2428,11.3447,11.1761,11.3342,737700.0],["2006-05-10",11.2639,11.3728,11.1726,11.3693,672400.0],["2006-05-11",11.3693,11.443,11.1656,11.2042,642000.0],["2006-05-12",11.1761,11.1831,10.8284,10.8986,631100.0],["2006-05-15",10.4034,10.4701,10.2594,10.4561,844800.0],["2006-05-16",10.442,10.5017,10.2418,10.442,474700.0],["2006-05-17",10.3542,10.4139,9.9398,9.9995,852300.0],["2006-05-18",9.9995,10.0662,9.7852,9.7887,688900.0],["2006-05-19",9.8344,9.9714,9.6026,9.9468,1229800.0],["2006-05-22",9.4832,9.7115,9.3286,9.6799,1319600.0],["2006-05-23",10.0978,10.3613,10.0978,10.1119,822200.0],["2006-05-24",10.0908,10.0908,9.7466,9.8168,758800.0],["2006-05-25",9.9573,10.3051,9.9538,10.2594,1648900.0],["2006-05-26",10.3121,10.4174,10.2594,10.4069,275800.0],["2006-05-30",10.5228,10.5228,10.2032,10.2102,534200.0],["2006-05-31",10.291,10.3577,10.1505,10.291,476000.0],["2006-06-01",10.1435,10.4175,10.133,10.3367,399600.0],["2006-06-02",10.4982,10.5123,10.3577,10.4877,283800.0],["2006-06-05",10.572,10.6703,10.2805,10.3121,453800.0],["2006-06-06",10.2418,10.2875,10.0978,10.1856,322500.0],["2006-06-07",10.0311,10.0803,9.7852,9.7958,467900.0],["2006-06-08",9.42,9.5324,9.1074,9.4832,1314900.0],["2006-06-09",9.5604,9.5604,9.2654,9.3497,800100.0],["2006-06-12",9.3989,9.427,9.0406,9.0617,506100.0],["2006-06-13",8.7105,8.865,8.5454,8.6016,972500.0],["2006-06-14",8.6297,8.8264,8.6227,8.8194,995000.0],["2006-06-15",9.2514,9.5007,9.2022,9.4972,720000.0],["2006-06-16",9.1565,9.2022,8.9809,9.132,682800.0],["2006-06-19",9.132,9.1355,8.8158,8.8369,558700.0],["2006-06-20",8.872,8.9317,8.7526,8.7596,545700.0],["2006-06-21",8.6859,8.9563,8.6683,8.8966,664200.0],["2006-06-22",8.9634,9.0512,8.9037,9.009,479100.0],["2006-06-23",9.2865,9.4024,9.2479,9.2795,557700.0],["2006-06-26",9.3462,9.4129,9.2022,9.4024,611200.0],["2006-06-27",9.6904,9.7782,9.5745,9.585,934900.0],["2006-06-28",9.6834,9.8204,9.6377,9.7993,969800.0],["2006-06-29",9.8836,10.1821,9.8625,10.1575,655800.0],["2006-06-30",10.017,10.0838,9.9222,10.017,759200.0],["2006-07-03",10.1294,10.2489,10.0873,10.1997,199400.0],["2006-07-05",9.9784,10.1611,9.9082,10.1084,647500.0],["2006-07-06",10.1856,10.2418,10.1119,10.147,338200.0],["2006-07-07",10.5123,10.6036,10.3542,10.3683,929300.0],["2006-07-10",10.277,10.2875,10.1575,10.2418,580200.0],["2006-07-11",10.1716,10.3683,10.1259,10.3472,475700.0],["2006-07-12",10.4174,10.586,10.3893,10.442,902700.0],["2006-07-13",10.5228,10.6001,10.4174,10.4701,579500.0],["2006-07-14",10.586,10.6949,10.3788,10.6949,627900.0],["2006-07-17",10.2945,10.3894,10.1575,10.2172,620500.0],["2006-07-18",10.1294,10.1611,9.9117,10.0206,993000.0],["2006-07-19",9.8906,10.1119,9.8309,10.0908,709000.0],["2006-07-20",10.1505,10.1856,9.9854,9.9925,252200.0],["2006-07-21",9.996,10.017,9.8344,9.8555,281000.0],["2006-07-24",9.9047,10.1927,9.9047,10.1575,371600.0],["2006-07-25",10.277,10.4315,10.277,10.3823,485200.0],["2006-07-26",10.2664,10.5509,10.2559,10.4947,454200.0],["2006-07-27",10.8003,10.8038,10.5404,10.572,556200.0],["2006-07-28",10.6422,10.6598,10.5439,10.5895,502400.0],["2006-07-31",10.4139,10.5369,10.3894,10.4982,401800.0],["2006-08-01",10.4772,10.5334,10.3823,10.5088,402900.0],["2006-08-02",10.5895,10.6422,10.4877,10.5369,418600.0],["2006-08-03",10.4139,10.5158,10.3718,10.4174,357800.0],["2006-08-04",10.3894,10.3894,9.9222,10.298,456600.0],["2006-08-07",10.421,10.5369,10.3718,10.4947,655200.0],["2006-08-08",10.4666,10.6247,10.4666,10.5228,2657500.0],["2006-08-09",10.4315,10.5615,10.4139,10.421,840000.0],["2006-08-10",10.2102,10.2418,10.0697,10.1575,388600.0],["2006-08-11",10.0662,10.0873,10.0065,10.0206,557500.0],["2006-08-14",9.852,9.852,9.729,9.7326,446000.0],["2006-08-15",9.9047,9.9889,9.8485,9.9363,369800.0],["2006-08-16",9.8485,9.9011,9.6764,9.722,444200.0],["2006-08-17",9.5745,9.5956,9.441,9.4937,486700.0],["2006-08-18",9.6588,9.7361,9.571,9.715,316600.0],["2006-08-21",9.9573,10.01,9.9117,9.9679,296400.0],["2006-08-22",9.8695,9.9011,9.8168,9.8625,279600.0],["2006-08-23",9.9047,9.9749,9.7817,9.8379,386500.0],["2006-08-24",9.8133,9.8168,9.6974,9.7887,351500.0],["2006-08-25",9.7571,9.8133,9.7115,9.7466,655300.0],["2006-08-28",9.6764,9.7606,9.6483,9.6764,175100.0],["2006-08-29",9.5569,9.5569,9.3251,9.434,428900.0],["2006-08-30",9.4797,9.5043,9.2584,9.4164,639700.0],["2006-08-31",9.4832,9.5394,9.427,9.4937,344800.0],["2006-09-01",9.6412,9.722,9.571,9.6623,287600.0],["2006-09-05",9.6974,9.9047,9.6658,9.8941,3225500.0],["2006-09-06",9.6834,9.6904,9.42,9.434,1333900.0],["2006-09-07",9.1917,9.2303,9.0477,9.1495,1028500.0],["2006-09-08",9.1039,9.1039,8.8615,8.8685,928700.0],["2006-09-11",8.5911,8.5911,8.3592,8.426,1504100.0],["2006-09-12",8.5911,8.6332,8.4295,8.4997,949100.0],["2006-09-13",8.5594,8.707,8.5349,8.6824,631600.0],["2006-09-14",8.7105,8.7175,8.5103,8.5489,553400.0],["2006-09-15",8.6613,8.6754,8.4646,8.4716,969700.0],["2006-09-18",8.6156,8.8334,8.6051,8.8229,726500.0],["2006-09-19",8.9423,8.9528,8.6402,8.6683,741700.0],["2006-09-20",8.6402,8.6929,8.4646,8.4716,806400.0],["2006-09-21",8.4049,8.4997,8.3452,8.4295,961100.0],["2006-09-22",8.4752,8.4752,8.2363,8.2785,844900.0],["2006-09-25",7.9694,8.1485,7.727,8.1309,1426700.0],["2006-09-26",8.1134,8.296,8.1099,8.2679,864400.0],["2006-09-27",8.4295,8.6508,8.3768,8.6508,931800.0],["2006-09-28",8.721,8.7561,8.6227,8.6613,457700.0],["2006-09-29",8.3557,8.4119,8.2714,8.3663,925500.0],["2006-10-02",8.1626,8.2855,8.138,8.1415,923500.0],["2006-10-03",7.9659,8.0748,7.864,7.864,1594000.0],["2006-10-04",7.8816,8.0186,7.7586,7.9975,1186400.0],["2006-10-05",8.1064,8.1345,8.0642,8.1064,496300.0],["2006-10-06",8.0256,8.0256,7.8956,7.994,709800.0],["2006-10-09",8.1239,8.1555,7.9799,7.9975,660700.0],["2006-10-10",8.131,8.1907,8.0818,8.1485,1196100.0],["2006-10-11",8.1134,8.145,8.015,8.0326,525400.0],["2006-10-12",8.001,8.1871,8.001,8.1731,645400.0],["2006-10-13",8.3101,8.433,8.3101,8.3733,653900.0],["2006-10-16",8.6297,8.7737,8.6121,8.7596,1086900.0],["2006-10-17",8.8123,8.8194,8.6437,8.6929,563100.0],["2006-10-18",8.6999,8.8475,8.6297,8.6789,615300.0],["2006-10-19",8.7456,8.9388,8.7456,8.9282,531600.0],["2006-10-20",9.0196,9.0266,8.8756,8.9107,510000.0],["2006-10-23",8.7105,8.7702,8.6754,8.7596,637700.0],["2006-10-24",8.8158,8.9107,8.4822,8.9001,416500.0],["2006-10-25",8.8861,9.1144,8.8685,9.0933,801400.0],["2006-10-26",9.1671,9.1952,8.9844,9.0898,463100.0],["2006-10-27",9.1284,9.146,8.9739,9.016,414200.0],["2006-10-30",8.9282,8.9563,8.7807,8.7948,324900.0],["2006-10-31",8.8158,8.9423,8.7807,8.9072,630700.0],["2006-11-01",9.1179,9.153,8.9774,9.0441,613500.0],["2006-11-02",9.0547,9.0687,8.9107,9.0371,304700.0],["2006-11-03",9.1425,9.2795,9.1249,9.2479,451100.0],["2006-11-06",9.283,9.441,9.2795,9.4129,502400.0],["2006-11-07",9.4691,9.4691,9.29,9.3181,397700.0],["2006-11-08",9.3497,9.5605,9.3462,9.5043,343800.0],["2006-11-09",9.6412,9.6974,9.5429,9.571,662600.0],["2006-11-10",9.6202,9.6202,9.4586,9.4867,293000.0],["2006-11-13",9.5183,9.6553,9.5183,9.585,460000.0],["2006-11-14",9.7009,9.7009,9.5324,9.6096,232300.0],["2006-11-15",9.4832,9.6131,9.4164,9.5605,373700.0],["2006-11-16",9.6272,9.6623,9.3603,9.3743,766400.0],["2006-11-17",9.0933,9.2443,9.0687,9.2022,629100.0],["2006-11-20",9.2303,9.3041,9.1671,9.2338,376900.0],["2006-11-21",9.3216,9.4832,9.304,9.4551,344200.0],["2006-11-22",9.4481,9.4867,9.2865,9.3603,242700.0],["2006-11-24",9.3322,9.3813,9.3005,9.3146,115700.0],["2006-11-27",9.29,9.3111,9.2233,9.2408,282200.0],["2006-11-28",9.1776,9.2865,9.1671,9.2654,321300.0],["2006-11-29",9.5288,9.8239,9.5113,9.8063,858900.0],["2006-11-30",9.7747,9.8414,9.6623,9.7993,462300.0],["2006-12-01",9.7642,9.8168,9.5885,9.8028,393700.0],["2006-12-04",9.7501,9.8204,9.6342,9.7993,451200.0],["2006-12-05",9.9082,9.9152,9.7466,9.8976,607200.0],["2006-12-06",9.6588,9.7993,9.6377,9.7045,978400.0],["2006-12-07",9.6904,9.722,9.6412,9.6658,448300.0],["2006-12-08",9.708,9.7185,9.5499,9.5534,407500.0],["2006-12-11",9.4235,9.5218,9.3673,9.4902,381700.0],["2006-12-12",9.6026,9.6412,9.5569,9.6166,240800.0],["2006-12-13",9.5359,9.6026,9.4797,9.5745,564100.0],["2006-12-14",9.7009,9.8379,9.6483,9.8239,579400.0],["2006-12-15",9.7747,9.7747,9.6974,9.7045,412700.0],["2006-12-18",9.8063,9.8063,9.3848,9.3919,942000.0],["2006-12-19",9.2443,9.5183,9.2268,9.4726,682000.0],["2006-12-20",9.4445,9.5078,9.3638,9.3638,700300.0],["2006-12-21",9.2233,9.2373,9.0512,9.1144,1135100.0],["2006-12-22",9.3251,9.3251,9.2092,9.2268,425200.0],["2006-12-26",9.3181,9.3251,9.1671,9.2233,265900.0],["2006-12-27",9.1565,9.2268,9.0828,9.2162,488700.0],["2006-12-28",9.2549,9.3532,9.1706,9.297,592400.0],["2006-12-29",9.2724,9.3076,9.1495,9.2443,379700.0],["2007-01-03",9.2338,9.2338,8.995,9.0231,700500.0],["2007-01-04",8.7913,8.8264,8.6578,8.6718,738100.0],["2007-01-05",8.5594,8.6508,8.5243,8.6227,720800.0],["2007-01-08",8.8229,8.8229,8.6437,8.7245,454800.0],["2007-01-09",8.5243,8.5384,8.4049,8.4892,865800.0],["2007-01-10",8.4611,8.5208,8.3101,8.3312,638700.0],["2007-01-11",8.3944,8.5454,8.3241,8.3276,858500.0],["2007-01-12",8.4295,8.6121,8.419,8.5875,503600.0],["2007-01-16",8.6578,8.707,8.5103,8.577,491800.0],["2007-01-17",8.3873,8.57,8.3873,8.5243,977000.0],["2007-01-18",8.6156,8.6754,8.4646,8.4962,693500.0],["2007-01-19",8.6262,8.7913,8.6051,8.7807,553700.0],["2007-01-22",8.7877,8.8018,8.6543,8.6859,573800.0],["2007-01-23",8.7842,9.0125,8.7702,8.9704,675700.0],["2007-01-24",9.0722,9.1109,8.9563,9.1074,1211200.0],["2007-01-25",9.1074,9.1214,8.8861,8.9247,762000.0],["2007-01-26",9.1741,9.2338,9.1214,9.1846,851900.0],["2007-01-29",9.1706,9.2724,9.1319,9.1495,532900.0],["2007-01-30",9.1881,9.3778,9.1671,9.3357,578700.0],["2007-01-31",9.29,9.4902,9.2724,9.434,601900.0],["2007-02-01",9.4726,9.4832,9.3181,9.441,779500.0],["2007-02-02",9.4621,9.4656,9.3497,9.441,633100.0],["2007-02-05",9.3989,9.4375,9.3216,9.3638,663000.0],["2007-02-06",9.3602,9.3673,9.2795,9.3427,400800.0],["2007-02-07",9.2303,9.2619,9.132,9.1565,677300.0],["2007-02-08",9.0828,9.2057,9.002,9.1776,1130300.0],["2007-02-09",9.1284,9.1917,9.1179,9.1495,575400.0],["2007-02-12",9.1214,9.1425,9.0196,9.0828,538300.0],["2007-02-13",9.0968,9.2373,9.0687,9.2338,569200.0],["2007-02-14",9.2865,9.3322,9.2198,9.297,584200.0],["2007-02-15",9.276,9.283,9.1355,9.2338,514000.0],["2007-02-16",9.0828,9.1811,9.0371,9.1214,498400.0],["2007-02-20",8.9528,9.016,8.9072,9.0125,584800.0],["2007-02-21",8.9774,9.0652,8.8896,9.0371,539100.0],["2007-02-22",9.0898,9.1776,9.0441,9.1671,511500.0],["2007-02-23",9.3005,9.3708,9.2689,9.3251,550700.0],["2007-02-26",9.3954,9.4656,9.3532,9.42,693400.0],["2007-02-27",9.2022,9.3181,8.8685,8.9528,1064100.0],["2007-02-28",9.016,9.0301,8.9212,8.9774,573100.0],["2007-03-01",8.9388,9.1144,8.872,9.0758,686000.0],["2007-03-02",9.0512,9.0652,8.8194,8.865,632300.0],["2007-03-05",8.5138,8.6683,8.4892,8.5665,1547300.0],["2007-03-06",8.6227,8.7456,8.6016,8.7386,704800.0],["2007-03-07",8.6718,8.9001,8.6262,8.7807,639800.0],["2007-03-08",8.9036,8.9739,8.8545,8.9247,413500.0],["2007-03-09",8.9563,9.002,8.8545,8.9388,356500.0],["2007-03-12",8.7842,8.9528,8.7526,8.8966,515800.0],["2007-03-13",8.8264,8.9177,8.714,8.721,833000.0],["2007-03-14",8.6367,8.7702,8.5349,8.7632,636900.0],["2007-03-15",8.7491,8.8264,8.6929,8.7807,291700.0],["2007-03-16",8.7035,8.7842,8.6964,8.721,343000.0],["2007-03-19",8.8404,9.0125,8.8229,8.988,479400.0],["2007-03-20",8.9212,9.0301,8.9107,9.0055,936700.0],["2007-03-21",9.0266,9.1355,8.9388,9.1249,435300.0],["2007-03-22",9.1601,9.3673,9.146,9.297,706700.0],["2007-03-23",9.3883,9.4726,9.3673,9.42,558400.0],["2007-03-26",9.5078,9.5324,9.3848,9.4902,394600.0],["2007-03-27",9.3848,9.4516,9.3462,9.4129,402600.0],["2007-03-28",9.5183,9.5675,9.4059,9.5183,913300.0],["2007-03-29",9.6412,9.7571,9.6166,9.7431,856900.0],["2007-03-30",9.578,9.585,9.5007,9.5113,681300.0],["2007-04-02",9.5253,9.585,9.4481,9.5745,564800.0],["2007-04-03",9.4586,9.5218,9.434,9.4832,625200.0],["2007-04-04",9.4867,9.5885,9.3778,9.5534,597000.0],["2007-04-05",9.5675,9.6131,9.5148,9.578,423700.0],["2007-04-09",9.578,9.6693,9.4972,9.5183,504900.0],["2007-04-10",9.6166,9.7361,9.6166,9.715,438300.0],["2007-04-11",9.7677,9.8344,9.6377,9.6764,389500.0],["2007-04-12",9.6904,9.7782,9.6237,9.7782,952200.0],["2007-04-13",9.859,9.9222,9.8344,9.8976,445900.0],["2007-04-16",9.9363,10.0065,9.8906,10.003,461000.0],["2007-04-17",9.9011,9.9749,9.8098,9.873,532500.0],["2007-04-18",9.7642,9.7993,9.6869,9.7747,543800.0],["2007-04-19",9.6799,9.7361,9.6307,9.6939,604300.0],["2007-04-20",9.8168,9.8801,9.7747,9.8625,372800.0],["2007-04-23",9.9292,10.0697,9.9187,9.9995,685100.0],["2007-04-24",10.0346,10.0592,9.9433,9.9749,409300.0],["2007-04-25",10.0522,10.1505,9.9749,10.1154,472500.0],["2007-04-26",10.0768,10.0838,9.8274,9.8871,1135000.0],["2007-04-27",9.8625,9.9363,9.8028,9.9082,1141800.0],["2007-04-30",9.9503,10.0522,9.8485,9.859,411900.0],["2007-05-01",9.9047,10.01,9.8344,9.9011,515100.0],["2007-05-02",10.1224,10.1856,10.0557,10.154,509100.0],["2007-05-03",10.1751,10.3086,10.154,10.2664,497800.0],["2007-05-04",10.2278,10.3613,10.2172,10.2278,606900.0],["2007-05-07",10.3261,10.3823,10.3015,10.3367,572600.0],["2007-05-08",10.1259,10.1856,10.0451,10.1575,529300.0],["2007-05-09",10.0838,10.0943,9.9573,10.0487,679800.0],["2007-05-10",9.8379,9.8766,9.7115,9.7536,1283500.0],["2007-05-11",9.7451,10.0015,9.7005,9.8268,6599000.0],["2007-05-14",9.8083,9.8231,9.7191,9.8083,927100.0],["2007-05-15",9.8454,10.0907,9.8231,10.009,904500.0],["2007-05-16",10.0759,10.0833,9.9086,9.9941,1413000.0],["2007-05-17",10.0015,10.1725,9.9495,10.1205,916000.0],["2007-05-18",10.232,10.3806,10.2134,10.3806,1115500.0],["2007-05-21",10.3658,10.4884,10.3509,10.4289,778300.0],["2007-05-22",10.455,10.481,10.3769,10.3881,758000.0],["2007-05-23",10.5107,10.6668,10.481,10.5256,661800.0],["2007-05-24",10.4773,10.5181,10.2617,10.284,604600.0],["2007-05-25",10.362,10.3881,10.2877,10.3397,434100.0],["2007-05-29",10.3509,10.3546,10.2357,10.31,504400.0],["2007-05-30",10.0684,10.1613,10.0015,10.113,954000.0],["2007-05-31",10.1762,10.2282,10.1019,10.1465,555700.0],["2007-06-01",10.2989,10.4773,10.2951,10.4735,1206800.0],["2007-06-04",10.3918,10.5999,10.3658,10.5404,656400.0],["2007-06-05",10.4438,10.5144,10.4066,10.4289,877100.0],["2007-06-06",10.3174,10.3509,10.2171,10.2505,685400.0],["2007-06-07",10.2022,10.3546,10.1242,10.1316,707500.0],["2007-06-08",10.1353,10.2394,10.1056,10.2171,496800.0],["2007-06-11",10.2171,10.3509,10.1725,10.3174,398500.0],["2007-06-12",10.1799,10.2394,10.0759,10.0833,589700.0],["2007-06-13",10.1353,10.2431,10.0573,10.2208,457100.0],["2007-06-14",10.3249,10.4847,10.3174,10.4735,598400.0],["2007-06-15",10.7151,10.8192,10.6928,10.808,807600.0],["2007-06-18",10.808,10.8898,10.7783,10.8675,655400.0],["2007-06-19",10.9827,11.0571,10.9641,11.0273,712400.0],["2007-06-20",11.0348,11.0608,10.7857,10.7969,891300.0],["2007-06-21",10.9716,11.0942,10.9456,11.0942,955300.0],["2007-06-22",11.0868,11.0905,10.9195,10.9679,552300.0],["2007-06-25",10.9418,11.0459,10.8861,10.9344,419500.0],["2007-06-26",10.8861,10.8898,10.7672,10.7857,530100.0],["2007-06-27",10.7709,11.005,10.7523,10.9864,653000.0],["2007-06-28",11.2132,11.3284,11.1946,11.228,1061500.0],["2007-06-29",11.5216,11.6369,11.4399,11.5254,1183200.0],["2007-07-02",11.6071,11.7261,11.5588,11.7038,646700.0],["2007-07-03",11.5588,11.6071,11.5068,11.5737,336800.0],["2007-07-05",11.9974,12.0754,11.897,11.9937,1133600.0],["2007-07-06",12.0494,12.1089,12.016,12.0717,641100.0],["2007-07-09",11.9862,12.0717,11.9602,12.0345,585600.0],["2007-07-10",11.923,12.0345,11.897,11.897,622000.0],["2007-07-11",11.8822,12.042,11.8747,12.0011,316300.0],["2007-07-12",12.265,12.4545,12.2538,12.4508,850600.0],["2007-07-13",12.4545,12.4843,12.3728,12.4136,389000.0],["2007-07-16",12.2798,12.317,12.0271,12.1126,630600.0],["2007-07-17",12.0791,12.1832,11.9751,12.0122,504600.0],["2007-07-18",11.9007,12.1126,11.845,12.1126,762000.0],["2007-07-19",12.1126,12.1126,11.9676,12.0011,485800.0],["2007-07-20",12.0568,12.0754,11.793,11.9268,496500.0],["2007-07-23",11.9899,11.9899,11.8004,11.9119,741100.0],["2007-07-24",11.6331,11.6331,11.3767,11.4362,1299700.0],["2007-07-25",11.4659,11.5588,11.1983,11.5068,613600.0],["2007-07-26",11.2503,11.2801,10.8155,10.9827,1389800.0],["2007-07-27",10.7895,10.9827,10.4847,10.6445,1081500.0],["2007-07-30",10.8564,11.0682,10.7337,10.9418,920000.0],["2007-07-31",11.1574,11.2429,10.9864,11.0013,864400.0],["2007-08-01",10.927,10.9827,10.6222,10.8638,1078100.0],["2007-08-02",10.9641,10.9902,10.7486,10.9418,622000.0],["2007-08-03",10.8861,10.9418,10.6854,10.6854,800100.0],["2007-08-06",10.6222,10.6334,10.3212,10.559,1474900.0],["2007-08-07",10.4215,10.6928,10.4029,10.6371,1085400.0],["2007-08-08",10.5962,10.8749,10.5702,10.8341,1210600.0],["2007-08-09",10.3323,10.4401,10.2208,10.2766,1621800.0],["2007-08-10",10.0424,10.336,9.9532,10.284,1180200.0],["2007-08-13",10.4438,10.4512,10.1985,10.2208,848600.0],["2007-08-14",10.3137,10.3397,10.0982,10.1205,472900.0],["2007-08-15",9.9235,10.0647,9.7488,9.7674,870500.0],["2007-08-16",9.5184,9.7228,9.2768,9.667,1674600.0],["2007-08-17",9.8677,10.0313,9.7934,9.9718,973600.0],["2007-08-20",10.1428,10.2282,10.0052,10.1539,689100.0],["2007-08-21",9.9718,10.035,9.8417,9.8491,604100.0],["2007-08-22",10.035,10.1242,9.9867,10.1019,389600.0],["2007-08-23",10.31,10.3397,10.1651,10.258,372100.0],["2007-08-24",10.3137,10.5665,10.2951,10.559,487500.0],["2007-08-27",10.4289,10.455,10.3137,10.4327,402100.0],["2007-08-28",10.2171,10.2431,9.9978,10.0052,659500.0],["2007-08-29",10.1948,10.3881,10.113,10.3546,287200.0],["2007-08-30",10.3732,10.5627,10.3658,10.4847,712000.0],["2007-08-31",10.8564,10.8601,10.678,10.6965,428600.0],["2007-09-04",10.8452,11.1351,10.8155,11.1054,775400.0],["2007-09-05",11.1871,11.3247,11.1425,11.2986,768900.0],["2007-09-06",11.4808,11.5216,11.3321,11.399,1037700.0],["2007-09-07",11.3098,11.3247,11.1425,11.2429,456700.0],["2007-09-10",11.2429,11.3209,11.0905,11.3098,875300.0],["2007-09-11",11.477,11.6108,11.4101,11.5848,709700.0],["2007-09-12",11.5105,11.8004,11.4956,11.7223,699000.0],["2007-09-13",11.9676,12.1386,11.9453,12.0791,876900.0],["2007-09-14",11.7818,11.9156,11.7669,11.8413,670300.0],["2007-09-17",11.9565,11.9974,11.8376,11.9491,625200.0],["2007-09-18",11.897,12.2464,11.8747,12.2315,739400.0],["2007-09-19",12.54,12.6738,12.4991,12.5289,857000.0],["2007-09-20",12.6812,12.8448,12.6181,12.7927,907600.0],["2007-09-21",12.815,12.9526,12.8039,12.8671,796200.0],["2007-09-24",12.8485,12.9154,12.7221,12.8448,562300.0],["2007-09-25",12.4694,12.5512,12.4136,12.5251,715600.0],["2007-09-26",12.4174,12.4805,12.2687,12.4508,1049500.0],["2007-09-27",12.4694,12.4843,12.317,12.4359,735200.0],["2007-09-28",12.5697,12.6552,12.4917,12.6069,549600.0],["2007-10-01",12.4657,12.7444,12.4248,12.7035,509400.0],["2007-10-02",12.291,12.291,12.016,12.2278,750400.0],["2007-10-03",11.9119,12.0531,11.8487,11.9602,533600.0],["2007-10-04",11.9416,12.0754,11.8561,12.0568,559100.0],["2007-10-05",11.9714,12.1052,11.9453,12.042,386200.0],["2007-10-08",11.7298,11.7595,11.5216,11.7,593100.0],["2007-10-09",11.4808,11.8264,11.4659,11.8041,1117400.0],["2007-10-10",11.793,11.9974,11.7521,11.9639,1373300.0],["2007-10-11",12.2836,12.4508,12.0903,12.1832,1739100.0],["2007-10-12",12.4471,12.592,12.3728,12.5697,1790300.0],["2007-10-15",12.7296,12.8485,12.5735,12.7147,2487300.0],["2007-10-16",12.7816,12.8708,12.6924,12.7927,1132300.0],["2007-10-17",12.789,12.8113,12.5251,12.6292,882700.0],["2007-10-18",12.4805,12.5623,12.3988,12.5251,669600.0],["2007-10-19",12.4805,12.488,12.2204,12.2204,710300.0],["2007-10-22",11.8301,11.9379,11.7149,11.897,771300.0],["2007-10-23",12.2427,12.2761,12.042,12.2538,623700.0],["2007-10-24",12.0903,12.1237,11.8822,12.0829,784300.0],["2007-10-25",12.4768,12.5586,12.3579,12.4954,720700.0],["2007-10-26",12.6701,12.7853,12.6292,12.6924,765200.0],["2007-10-29",12.9265,13.2164,12.8745,13.1235,1144300.0],["2007-10-30",12.685,12.7147,12.5363,12.5512,1352100.0],["2007-10-31",12.4322,12.685,12.3393,12.6664,1404000.0],["2007-11-01",12.3393,12.4062,12.0829,12.1014,1165400.0],["2007-11-02",12.369,12.4285,12.1646,12.4248,866300.0],["2007-11-05",12.2798,12.3282,12.1275,12.2538,659100.0],["2007-11-06",12.6329,12.6738,12.4954,12.6738,930900.0],["2007-11-07",12.8968,12.9526,12.6069,12.6143,1069600.0],["2007-11-08",12.8262,12.8857,12.5177,12.7221,996000.0],["2007-11-09",12.488,12.5474,12.2798,12.4025,687400.0],["2007-11-12",11.9714,12.0011,11.7038,11.7223,821200.0],["2007-11-13",11.674,11.8004,11.5031,11.7892,1283900.0],["2007-11-14",11.9528,11.9676,11.7261,11.7558,618400.0],["2007-11-15",11.596,11.6071,11.2801,11.3321,1068000.0],["2007-11-16",11.5068,11.5142,11.2801,11.4733,1196300.0],["2007-11-19",11.3061,11.3061,11.0385,11.0756,888900.0],["2007-11-20",11.6629,11.9602,11.6629,11.9379,1593200.0],["2007-11-21",11.8487,11.8896,11.6889,11.7038,850800.0],["2007-11-23",11.8933,12.0308,11.8636,12.016,253800.0],["2007-11-26",12.1906,12.2315,11.9156,11.9305,1111200.0],["2007-11-27",11.8524,11.897,11.6629,11.8413,1084500.0],["2007-11-28",11.9974,12.2167,11.9491,12.1906,1284500.0],["2007-11-29",11.9453,12.2278,11.9416,12.1386,805800.0],["2007-11-30",12.2129,12.2427,11.9305,12.0122,1164900.0],["2007-12-03",11.9899,12.1275,11.9491,12.1163,434300.0],["2007-12-04",12.068,12.1275,11.9937,12.0977,582400.0],["2007-12-05",12.3059,12.4285,12.239,12.3021,694000.0],["2007-12-06",12.2761,12.7221,12.2761,12.6961,577300.0],["2007-12-07",11.2763,11.3507,11.0831,11.228,3890100.0],["2007-12-10",10.9716,11.15,10.9493,11.0385,2285300.0],["2007-12-11",11.1388,11.254,10.8638,10.8749,1546900.0],["2007-12-12",11.2801,11.3953,11.176,11.3544,1298900.0],["2007-12-13",11.2578,11.3544,11.0979,11.3209,895300.0],["2007-12-14",11.0942,11.1425,11.0348,11.0422,1587600.0],["2007-12-17",10.8489,10.8564,10.6705,10.7188,1284800.0],["2007-12-18",10.8378,10.8378,10.6148,10.782,1402300.0],["2007-12-19",10.6519,10.8526,10.6519,10.7932,1550600.0],["2007-12-20",10.7077,10.7411,10.5962,10.7003,1671300.0],["2007-12-21",10.8638,10.9418,10.8489,10.9233,734100.0],["2007-12-24",10.9641,11.0533,10.9084,11.0496,233600.0],["2007-12-26",11.0496,11.1351,10.9716,11.1165,396500.0],["2007-12-27",11.2317,11.3358,11.202,11.2801,645800.0],["2007-12-28",11.5811,11.6331,11.477,11.5216,828700.0],["2007-12-31",11.6034,11.6034,11.3358,11.3432,777300.0],["2008-01-02",11.6108,11.6629,11.5216,11.6108,1018900.0],["2008-01-03",11.7149,11.8784,11.7075,11.8041,967100.0],["2008-01-04",11.6183,11.6629,11.373,11.373,1272500.0],["2008-01-07",11.4882,11.4993,11.1686,11.3098,1283800.0],["2008-01-08",11.4696,11.6183,11.3655,11.4287,2040100.0],["2008-01-09",11.15,11.3395,11.1388,11.3284,2315500.0],["2008-01-10",10.9381,11.1723,10.8898,11.1165,2285800.0],["2008-01-11",10.9344,10.9456,10.6148,10.704,2397500.0],["2008-01-14",10.8749,10.8861,10.7449,10.8489,2340300.0],["2008-01-15",10.7783,10.8824,10.585,10.6519,2123600.0],["2008-01-16",10.284,10.3992,9.9235,10.0313,2097900.0],["2008-01-17",10.0015,10.0944,9.5407,9.5778,3017700.0],["2008-01-18",9.8677,10.0127,9.7005,9.8714,1957000.0],["2008-01-22",9.1095,9.7339,9.0872,9.6968,1824800.0],["2008-01-23",8.92,9.4143,8.801,9.4031,3737600.0],["2008-01-24",9.6522,9.9718,9.5927,9.9235,3003600.0],["2008-01-25",9.9904,9.9904,9.5146,9.5778,1576200.0],["2008-01-28",9.6299,9.8343,9.4775,9.812,1246300.0],["2008-01-29",10.0052,10.0461,9.9012,9.9681,6963500.0],["2008-01-30",9.8603,10.1205,9.7451,9.8937,1413100.0],["2008-01-31",9.47,9.8491,9.4477,9.7674,3480100.0],["2008-02-01",9.8714,10.1019,9.8454,10.061,5183100.0],["2008-02-04",10.3212,10.3286,10.1576,10.2059,1567900.0],["2008-02-05",9.9978,10.1093,9.8603,9.9421,1766500.0],["2008-02-06",9.8937,10.0275,9.8194,9.8529,1144500.0],["2008-02-07",9.6224,9.7897,9.4923,9.7376,1462000.0],["2008-02-08",9.5184,9.6819,9.4998,9.6633,1599500.0],["2008-02-11",9.6633,9.7674,9.4961,9.7488,1307300.0],["2008-02-12",9.9606,10.0536,9.8343,9.916,1267900.0],["2008-02-13",10.0424,10.2245,9.9755,10.2245,875100.0],["2008-02-14",10.4958,10.5107,10.3546,10.3955,1225100.0],["2008-02-15",10.7449,10.782,10.559,10.7188,1798100.0],["2008-02-19",11.1128,11.1165,10.9344,11.0199,1698700.0],["2008-02-20",10.8341,11.1017,10.8118,11.1017,1147000.0],["2008-02-21",11.0645,11.0794,10.7932,10.8489,946700.0],["2008-02-22",11.0905,11.1165,10.8489,11.1165,1129300.0],["2008-02-25",11.0942,11.1165,10.9233,11.1128,1018700.0],["2008-02-26",10.9344,11.176,10.8675,11.1165,1200500.0],["2008-02-27",11.3395,11.5031,11.3395,11.4473,1591900.0],["2008-02-28",11.5402,11.7372,11.5142,11.7223,1289100.0],["2008-02-29",11.5254,11.5551,11.3395,11.3507,1090700.0],["2008-03-03",11.3618,11.5105,11.2243,11.4064,1221000.0],["2008-03-04",11.4287,11.4696,11.1909,11.3878,1455400.0],["2008-03-05",11.4101,11.5662,11.3395,11.5662,1398700.0],["2008-03-06",11.6294,11.6703,11.3767,11.3916,1463800.0],["2008-03-07",11.2317,11.373,11.0756,11.1277,1729500.0],["2008-03-10",11.124,11.1314,10.782,10.8341,1815600.0],["2008-03-11",11.2986,11.4027,11.1165,11.3878,1366300.0],["2008-03-12",11.5439,11.5439,11.3321,11.4176,1551400.0],["2008-03-13",11.3581,11.5923,11.2466,11.5216,1584200.0],["2008-03-14",11.3767,11.3916,11.0348,11.1351,1610100.0],["2008-03-17",10.8638,11.0162,10.6965,10.9233,1635500.0],["2008-03-18",10.9158,11.1425,10.9121,11.1128,1289300.0],["2008-03-19",10.8675,10.9307,10.4698,10.4698,2319100.0],["2008-03-20",10.6259,10.8192,10.2691,10.4512,1787800.0],["2008-03-24",10.5999,10.7411,10.4735,10.6408,1069700.0],["2008-03-25",10.7932,10.9381,10.7672,10.901,760500.0],["2008-03-26",10.953,11.1017,10.9307,11.0571,676300.0],["2008-03-27",11.2355,11.2392,11.0236,11.0756,932500.0],["2008-03-28",11.1946,11.2726,11.0199,11.0979,1607100.0],["2008-03-31",11.1871,11.2243,11.0199,11.1017,586900.0],["2008-04-01",10.9939,11.2838,10.9827,11.2801,1289400.0],["2008-04-02",11.3247,11.477,11.2875,11.4139,903500.0],["2008-04-03",11.4176,11.477,11.3209,11.3841,1374200.0],["2008-04-04",11.5402,11.6331,11.4622,11.5551,846100.0],["2008-04-07",11.8227,11.9676,11.7335,11.8078,1591700.0],["2008-04-08",11.8747,11.9937,11.8301,11.9751,1006900.0],["2008-04-09",11.9974,12.016,11.8673,11.897,2848400.0],["2008-04-10",12.1423,12.2427,12.0643,12.1869,1265300.0],["2008-04-11",12.2241,12.2278,11.9825,12.0308,1057600.0],["2008-04-14",12.1014,12.2278,12.0717,12.2241,618300.0],["2008-04-15",12.5586,12.6032,12.462,12.6032,1681100.0],["2008-04-16",12.7779,12.8559,12.6664,12.8113,2178400.0],["2008-04-17",12.6143,12.6181,12.4099,12.5028,3153300.0],["2008-04-18",12.4582,12.5846,12.3207,12.5623,1263900.0],["2008-04-21",12.9526,13.0232,12.7927,12.9117,1720300.0],["2008-04-22",13.209,13.38,13.1124,13.2276,3579700.0],["2008-04-23",13.4692,13.5063,13.3428,13.4134,3342900.0],["2008-04-24",13.0083,13.012,12.685,12.7444,1437200.0],["2008-04-25",12.8559,12.9488,12.7519,12.8968,813500.0],["2008-04-28",13.2648,13.3317,13.2127,13.2908,1478500.0],["2008-04-29",13.1607,13.4654,13.1532,13.183,1585400.0],["2008-04-30",13.3911,13.5658,13.3205,13.4432,2168100.0],["2008-05-01",13.4023,13.4023,12.96,13.235,1784100.0],["2008-05-02",13.5398,13.8185,13.4655,13.7777,1602200.0],["2008-05-05",13.6662,13.8223,13.655,13.7777,825100.0],["2008-05-06",13.7256,14.0192,13.7256,14.0118,1270000.0],["2008-05-07",14.1344,14.2608,14.0898,14.1456,1527400.0],["2008-05-08",14.402,14.4727,14.2088,14.4727,1371600.0],["2008-05-09",14.1939,14.2422,14.0378,14.1865,1114300.0],["2008-05-12",14.2794,14.324,14.1567,14.3017,866700.0],["2008-05-13",14.153,14.1828,13.9486,14.0973,893000.0],["2008-05-14",14.153,14.2943,14.0527,14.0973,969200.0],["2008-05-15",14.8741,14.9001,14.5693,14.8183,2201600.0],["2008-05-16",15.387,15.491,15.3089,15.491,1592500.0],["2008-05-19",15.6248,15.7215,15.4985,15.61,1121400.0],["2008-05-20",15.7958,15.8292,15.61,15.7846,1187900.0],["2008-05-21",15.9506,16.2058,15.8655,15.8964,1486200.0],["2008-05-22",16.7241,16.7512,16.1981,16.3335,3151900.0],["2008-05-23",16.3799,16.3799,15.9931,16.1285,1192300.0],["2008-05-27",15.3511,15.3511,15.1113,15.1113,1953700.0],["2008-05-28",14.9102,15.1964,14.8135,15.15,2588300.0],["2008-05-29",14.9218,15.061,14.7245,14.7361,1671600.0],["2008-05-30",14.9836,15.2428,14.9334,15.1422,1509900.0],["2008-06-02",14.7129,15.0494,14.6897,14.8831,1241100.0],["2008-06-03",14.6665,14.7206,14.4499,14.4576,1697000.0],["2008-06-04",14.0128,14.1482,13.8659,13.8929,2046100.0],["2008-06-05",14.0554,14.5659,14.0244,14.4731,1872800.0],["2008-06-06",14.8521,15.0533,14.7554,14.8637,2127300.0],["2008-06-09",15.177,15.177,14.8057,14.9527,1132600.0],["2008-06-10",14.593,14.6355,14.1985,14.3339,1301800.0],["2008-06-11",14.6046,14.6936,14.4073,14.6007,1420700.0],["2008-06-12",14.4886,14.7052,14.4422,14.593,1056200.0],["2008-06-13",14.3068,14.5002,14.2565,14.4306,1187200.0],["2008-06-16",14.9024,14.9875,14.7748,14.8753,967300.0],["2008-06-17",14.8521,14.9759,14.8444,14.8831,683500.0],["2008-06-18",14.7902,14.8521,14.6085,14.8057,648400.0],["2008-06-19",14.9218,14.9218,14.4731,14.5311,637100.0],["2008-06-20",14.5659,14.5659,14.3184,14.3493,846900.0],["2008-06-23",14.1173,14.2217,13.9587,14.1637,1629800.0],["2008-06-24",14.272,14.3029,14.1289,14.2217,1378700.0],["2008-06-25",14.0825,14.2178,13.7692,14.0322,2992000.0],["2008-06-26",13.978,14.0167,13.7305,13.8659,1439000.0],["2008-06-27",13.9935,14.2333,13.9703,14.1946,1730000.0],["2008-06-30",14.4499,14.5427,14.3571,14.4576,1005700.0],["2008-07-01",14.3532,14.4267,14.1134,14.2913,1169000.0],["2008-07-02",14.3571,14.3996,13.9703,13.9703,806100.0],["2008-07-03",14.0476,14.0476,13.7266,13.9045,760100.0],["2008-07-07",13.7924,13.8543,13.4443,13.5835,1474400.0],["2008-07-08",13.4791,13.5139,13.042,13.2818,1778900.0],["2008-07-09",13.2432,13.4365,13.042,13.1,1285000.0],["2008-07-10",13.1735,13.3631,13.0266,13.3592,1014800.0],["2008-07-11",13.4211,13.5603,13.2702,13.452,1230800.0],["2008-07-14",13.2238,13.2354,12.9763,13.073,1190200.0],["2008-07-15",13.0614,13.1271,12.6282,12.7094,1373600.0],["2008-07-16",12.6746,12.6823,12.2414,12.4889,1314200.0],["2008-07-17",12.1408,12.2956,11.9127,12.0403,2075900.0],["2008-07-18",11.9436,12.1215,11.8972,12.0712,1228100.0],["2008-07-21",12.5238,12.5895,12.369,12.5895,862300.0],["2008-07-22",12.6127,12.6514,12.1602,12.2143,923900.0],["2008-07-23",12.1022,12.1022,11.7463,11.7927,985100.0],["2008-07-24",11.8585,11.9281,11.6999,11.7811,1169100.0],["2008-07-25",11.9204,12.1486,11.8314,12.0403,1148800.0],["2008-07-28",12.2723,12.3768,12.1292,12.1757,1079300.0],["2008-07-29",12.4696,12.4696,12.0944,12.2221,1346600.0],["2008-07-30",12.2066,12.4928,12.1215,12.4928,3157700.0],["2008-07-31",12.7249,13.0188,12.3845,12.5238,2361500.0],["2008-08-01",11.7773,11.99,11.669,11.6922,1703600.0],["2008-08-04",12.0558,12.0712,11.5297,11.5878,1466000.0],["2008-08-05",11.3132,11.3789,11.1584,11.2822,1542400.0],["2008-08-06",11.3131,11.522,11.3093,11.4911,862500.0],["2008-08-07",11.7734,11.7927,11.5452,11.5916,957100.0],["2008-08-08",11.1352,11.2513,11.0192,11.1933,1176400.0],["2008-08-11",11.2667,11.3441,11.0501,11.1198,2579400.0],["2008-08-12",11.2203,11.2706,11.0966,11.1314,633900.0],["2008-08-13",10.9573,11.1082,10.7717,11.0231,1659900.0],["2008-08-14",11.1275,11.2706,10.9805,11.0927,840800.0],["2008-08-15",11.0037,11.0231,10.8181,10.9341,766400.0],["2008-08-18",11.3131,11.3557,11.054,11.1198,1043300.0],["2008-08-19",11.0772,11.2706,10.996,11.2319,609500.0],["2008-08-20",11.3364,11.4524,11.201,11.4408,1034700.0],["2008-08-21",11.9707,12.2491,11.9397,12.2105,1839000.0],["2008-08-22",11.9243,12.0016,11.727,11.8276,858500.0],["2008-08-25",11.8508,11.8778,11.6535,11.7077,552400.0],["2008-08-26",11.5878,11.7154,11.5413,11.6342,693800.0],["2008-08-27",11.9165,12.0867,11.9165,12.0596,580500.0],["2008-08-28",12.1215,12.1602,11.8082,11.901,1294100.0],["2008-08-29",12.0093,12.0364,11.8469,11.8469,807700.0],["2008-09-02",10.8103,10.8606,10.6634,10.6788,1712000.0],["2008-09-03",10.7446,10.8181,10.5551,10.702,1260500.0],["2008-09-04",10.528,10.6131,10.0948,10.2379,2406700.0],["2008-09-05",9.9904,10.0059,9.7119,9.8744,2663200.0],["2008-09-08",10.0716,10.0716,9.7544,9.8434,1699500.0],["2008-09-09",9.3329,9.3947,8.95,8.9577,2870100.0],["2008-09-10",9.4489,9.5765,9.2362,9.4798,1739400.0],["2008-09-11",9.3522,9.708,9.2671,9.6964,1845100.0],["2008-09-12",9.7738,9.9169,9.7351,9.9014,1180100.0],["2008-09-15",9.2516,9.4102,9.0776,9.1163,1621300.0],["2008-09-16",8.6676,9.0969,8.6289,9.066,2961900.0],["2008-09-17",8.9461,9.0931,8.5632,8.7682,2350200.0],["2008-09-18",9.4218,9.4373,8.9538,9.2594,2950100.0],["2008-09-19",10.0329,10.3346,9.7931,10.2534,2077000.0],["2008-09-22",10.6866,10.8838,10.4081,10.5319,1950300.0],["2008-09-23",10.5241,10.7407,10.0445,10.1412,2015200.0],["2008-09-24",10.3385,10.3385,9.9788,10.0329,1333400.0],["2008-09-25",9.9749,10.2495,9.9401,10.1683,1927700.0],["2008-09-26",9.8434,9.8821,9.5069,9.7235,1576600.0],["2008-09-29",9.0467,9.1279,8.3273,8.451,3482600.0],["2008-09-30",8.9577,9.2478,8.8339,9.2052,1605200.0],["2008-10-01",9.0583,9.0583,8.7102,8.919,1099500.0],["2008-10-02",8.3311,8.4007,7.9211,7.9289,2150700.0],["2008-10-03",8.3698,8.7682,8.1957,8.2422,2233600.0],["2008-10-06",7.7355,7.8515,7.2559,7.809,4489800.0],["2008-10-07",8.0991,8.2035,7.2327,7.2327,2938900.0],["2008-10-08",7.31,7.836,7.1824,7.5112,4030700.0],["2008-10-09",7.6968,7.7742,6.9619,7.1283,4288400.0],["2008-10-10",6.7956,7.1515,6.2696,6.9619,3822200.0],["2008-10-13",7.1437,7.5382,6.8846,7.457,4541600.0],["2008-10-14",7.9753,8.014,7.0664,7.3487,3606300.0],["2008-10-15",6.9349,6.9349,6.2503,6.2541,2034100.0],["2008-10-16",6.4127,6.7415,6.0878,6.6912,3573400.0],["2008-10-17",6.2889,7.1205,6.2619,6.6835,2533100.0],["2008-10-20",6.8885,7.2946,6.8382,7.2907,2554200.0],["2008-10-21",7.0238,7.1205,6.7802,6.8227,3825600.0],["2008-10-22",6.7183,6.7647,6.1884,6.3354,2436400.0],["2008-10-23",6.463,7.0625,6.4243,6.9967,6222500.0],["2008-10-24",6.3586,6.7492,6.1923,6.405,3157500.0],["2008-10-27",6.2039,6.4321,6.0608,6.0801,5620700.0],["2008-10-28",6.6796,6.784,6.3199,6.784,5460500.0],["2008-10-29",7.2172,7.2675,6.9039,7.0083,4143900.0],["2008-10-30",7.5498,7.6195,7.1244,7.5924,2404200.0],["2008-10-31",7.2868,7.9792,7.2056,7.7742,1868400.0],["2008-11-03",7.7471,7.9018,7.6465,7.7394,1716100.0],["2008-11-04",8.1261,8.5168,8.1261,8.509,1906100.0],["2008-11-05",8.1996,8.3582,8.014,8.0333,2568100.0],["2008-11-06",7.4918,7.7432,7.1553,7.1979,1843900.0],["2008-11-07",7.5382,7.8399,7.3758,7.6504,2037800.0],["2008-11-10",7.9908,8.0333,7.31,7.4918,2075300.0],["2008-11-11",7.2636,7.3062,6.9117,6.9813,1970300.0],["2008-11-12",6.4282,6.4553,5.9989,6.0182,3869600.0],["2008-11-13",6.258,6.8304,5.8596,6.8304,3394300.0],["2008-11-14",6.5171,6.7763,6.3586,6.4088,2306500.0],["2008-11-17",6.2503,6.4089,6.0646,6.1188,2191600.0],["2008-11-18",6.1033,6.258,5.906,6.1574,2501800.0],["2008-11-19",6.0646,6.1536,5.6624,5.6662,2441100.0],["2008-11-20",5.5889,5.6624,5.1248,5.1712,3543400.0],["2008-11-21",5.6895,5.906,5.4651,5.8983,3732100.0],["2008-11-24",6.0685,6.4359,5.995,6.2773,2735200.0],["2008-11-25",6.552,6.5597,6.2541,6.4243,2811600.0],["2008-11-26",6.5055,6.6332,6.4011,6.6022,4732300.0],["2008-11-28",6.6061,6.6603,6.4707,6.5829,794800.0],["2008-12-01",6.2193,6.2193,5.7436,5.7591,2792100.0],["2008-12-02",6.0917,6.2155,5.9176,6.1342,2908500.0],["2008-12-03",5.8248,6.1149,5.7668,6.0685,3341600.0],["2008-12-04",5.8016,5.906,5.4999,5.6392,2788200.0],["2008-12-05",5.264,5.4148,4.9739,5.3994,3178900.0],["2008-12-08",5.7436,6.0453,5.7088,5.9602,2744900.0],["2008-12-09",5.8016,6.0569,5.7591,5.8828,2910700.0],["2008-12-10",5.9795,6.1188,5.8712,6.0724,2349400.0],["2008-12-11",6.3044,6.5713,6.2271,6.2967,3944600.0],["2008-12-12",6.0724,6.1652,5.9099,6.0685,2541300.0],["2008-12-15",6.2851,6.3779,6.111,6.1923,2784000.0],["2008-12-16",6.2503,6.4321,6.1033,6.405,1959800.0],["2008-12-17",6.4939,6.7453,6.4785,6.6254,4491300.0],["2008-12-18",6.3663,6.4166,6.1149,6.1768,2828200.0],["2008-12-19",6.0453,6.2271,6.0453,6.111,3035800.0],["2008-12-22",6.142,6.1845,5.9099,6.0027,1661500.0],["2008-12-23",6.0259,6.0492,5.8171,5.8558,1819800.0],["2008-12-24",5.9525,5.9525,5.7745,5.8906,964700.0],["2008-12-26",5.9176,6.0066,5.7939,5.9911,911300.0],["2008-12-29",6.3199,6.3199,6.1381,6.2116,1308600.0],["2008-12-30",6.3238,6.3547,6.2425,6.3547,1518600.0],["2008-12-31",6.1845,6.5133,6.1845,6.4437,1911600.0],["2009-01-02",6.5288,6.7144,6.5171,6.6641,1484700.0],["2009-01-05",6.7995,7.0393,6.7686,6.9619,2342100.0],["2009-01-06",7.2714,7.3178,7.1128,7.2095,3229900.0],["2009-01-07",7.1089,7.1089,6.7531,6.8034,2224900.0],["2009-01-08",6.7337,6.8343,6.668,6.8188,2131400.0],["2009-01-09",6.9078,6.9271,6.5094,6.5404,2749700.0],["2009-01-12",6.5133,6.5404,6.3431,6.405,1942900.0],["2009-01-13",6.2,6.4282,6.1652,6.3276,2648100.0],["2009-01-14",6.1574,6.1574,5.995,6.0801,2259100.0],["2009-01-15",6.3586,6.6293,6.1961,6.6022,3694800.0],["2009-01-16",6.8034,6.8846,6.637,6.8382,3507800.0],["2009-01-20",6.6719,6.7183,6.3934,6.4282,2280300.0],["2009-01-21",6.6873,7.078,6.6525,7.078,3476300.0],["2009-01-22",6.7183,6.7918,6.4785,6.6641,3436400.0],["2009-01-23",6.4243,6.9194,6.3895,6.842,2864500.0],["2009-01-26",6.7415,7.0625,6.7415,6.8885,2043100.0],["2009-01-27",6.9774,7.0586,6.8962,7.0161,1374300.0],["2009-01-28",7.1515,7.2482,7.0741,7.1708,1647800.0],["2009-01-29",6.9194,6.9426,6.6989,6.7028,1463700.0],["2009-01-30",6.7956,6.8188,6.637,6.6641,1920100.0],["2009-02-02",6.3044,6.4785,6.3044,6.4166,1772100.0],["2009-02-03",6.5171,6.6912,6.4553,6.6525,1996200.0],["2009-02-04",6.5829,6.7492,6.5481,6.6177,2080300.0],["2009-02-05",6.5906,6.7221,6.4939,6.6757,2154700.0],["2009-02-06",6.5752,6.9503,6.5752,6.8768,2234300.0],["2009-02-09",7.1166,7.252,7.0354,7.0818,1410400.0],["2009-02-10",7.1901,7.2752,6.7608,6.8188,2477900.0],["2009-02-11",7.0857,7.1166,6.8382,6.9387,2316700.0],["2009-02-12",6.6835,6.8459,6.6216,6.8459,2038200.0],["2009-02-13",6.9658,7.1205,6.9465,7.0122,1898400.0],["2009-02-17",6.6138,6.6138,6.4437,6.4553,2334900.0],["2009-02-18",6.5171,6.5171,6.3586,6.405,1938600.0],["2009-02-19",6.7299,6.7299,6.5365,6.5906,4761400.0],["2009-02-20",6.2425,6.4514,6.2425,6.3818,4791600.0],["2009-02-23",6.5365,6.5442,6.1807,6.1923,2740500.0],["2009-02-24",6.2928,6.521,6.2425,6.5055,2008300.0],["2009-02-25",6.4707,6.5171,6.2928,6.3972,2006600.0],["2009-02-26",6.5752,6.7608,6.5055,6.579,2277600.0],["2009-02-27",6.4011,6.6138,6.3547,6.4437,2581700.0],["2009-03-02",6.2077,6.2425,5.9331,5.9602,2731600.0],["2009-03-03",6.0646,6.0801,5.7204,5.8442,2414300.0],["2009-03-04",6.1652,6.4785,6.1033,6.3856,2209600.0],["2009-03-05",6.1574,6.2039,6.0298,6.0994,2323700.0],["2009-03-06",6.3818,6.4591,6.1265,6.2967,2144500.0],["2009-03-09",6.142,6.5017,6.1304,6.3238,2000400.0],["2009-03-10",6.552,6.7685,6.5442,6.6525,2204600.0],["2009-03-11",6.6332,6.6719,6.3818,6.4978,1823000.0],["2009-03-12",6.3934,6.6409,6.3392,6.6177,2144600.0],["2009-03-13",6.6641,6.6641,6.5249,6.6138,1265300.0],["2009-03-16",6.6177,6.7531,6.5171,6.552,1216300.0],["2009-03-17",6.6641,6.8652,6.6138,6.8652,1156600.0],["2009-03-18",6.726,6.8962,6.5365,6.8536,1442200.0],["2009-03-19",7.3913,7.4338,7.252,7.283,2501900.0],["2009-03-20",7.3951,7.3951,7.1399,7.1553,1406700.0],["2009-03-23",7.4261,7.7703,7.3951,7.7703,1927000.0],["2009-03-24",7.4067,7.5498,7.3448,7.3642,1674100.0],["2009-03-25",7.3178,7.4841,7.2559,7.4029,1902100.0],["2009-03-26",7.5305,7.5885,7.4415,7.5034,1762700.0],["2009-03-27",7.1553,7.2133,7.0432,7.0896,1317000.0],["2009-03-30",6.8072,6.8072,6.6177,6.726,1168500.0],["2009-03-31",6.8807,6.9078,6.7453,6.7453,1344000.0],["2009-04-01",6.7376,6.9581,6.7105,6.9233,1193100.0],["2009-04-02",7.2636,7.4996,7.2559,7.3719,2196400.0],["2009-04-03",7.2984,7.3526,7.1205,7.2907,1188800.0],["2009-04-06",7.1785,7.2598,7.047,7.2327,1077900.0],["2009-04-07",6.9271,6.9271,6.8111,6.8536,1320200.0],["2009-04-08",6.7221,6.8343,6.5829,6.7724,1837900.0],["2009-04-09",6.9426,7.0548,6.8885,7.0238,1870500.0],["2009-04-13",6.726,7.078,6.726,7.047,1329300.0],["2009-04-14",6.8072,6.8923,6.7453,6.7453,2529900.0],["2009-04-15",6.7802,6.8614,6.6757,6.7995,3570600.0],["2009-04-16",6.9194,7.0316,6.8652,6.9735,1589100.0],["2009-04-17",7.0857,7.0896,6.9697,7.0083,1171000.0],["2009-04-20",6.815,6.8304,6.5752,6.579,1331900.0],["2009-04-21",6.6138,6.7918,6.5868,6.7724,1747000.0],["2009-04-22",6.7686,6.8768,6.7221,6.7221,1290700.0],["2009-04-23",6.8034,6.9117,6.7531,6.8962,1352200.0],["2009-04-24",7.136,7.2327,7.0973,7.1863,1577000.0],["2009-04-27",6.8343,6.9774,6.7879,6.8459,1684300.0],["2009-04-28",6.9078,7.0509,6.8846,7.0045,1025800.0],["2009-04-29",7.1244,7.3178,7.0973,7.2404,1293000.0],["2009-04-30",7.3178,7.3564,7.1476,7.194,1361000.0],["2009-05-01",7.2017,7.4338,7.2017,7.4299,1175000.0],["2009-05-04",7.5924,7.8825,7.5846,7.8709,1188100.0],["2009-05-05",7.8902,7.925,7.7161,7.7935,933200.0],["2009-05-06",7.9753,8.0217,7.8167,7.9792,1882600.0],["2009-05-07",8.3737,8.3853,8.0256,8.1029,2650700.0],["2009-05-08",8.3891,8.656,8.3234,8.5825,1607400.0],["2009-05-11",8.3156,8.3698,8.2112,8.2267,1135400.0],["2009-05-12",8.4317,8.4317,8.2112,8.3814,2238300.0],["2009-05-13",8.2267,8.2422,7.9637,7.9908,2386700.0],["2009-05-14",7.8863,8.0333,7.8206,7.9482,1161600.0],["2009-05-15",7.7819,7.8709,7.6427,7.6775,1273300.0],["2009-05-18",8.0062,8.1957,7.9946,8.1957,1664600.0],["2009-05-19",8.1803,8.3427,8.1145,8.2731,2028800.0],["2009-05-20",8.3364,8.4999,8.2547,8.2629,1611200.0],["2009-05-21",8.2711,8.2711,8.0054,8.1199,1725600.0],["2009-05-22",8.1648,8.2016,8.0872,8.1199,1833800.0],["2009-05-26",7.9401,8.3038,7.9319,8.2956,2298700.0],["2009-05-27",8.1689,8.2016,7.9973,8.0054,1187600.0],["2009-05-28",8.1771,8.3528,8.0259,8.2997,1231500.0],["2009-05-29",8.6102,8.6388,8.4917,8.5898,1737800.0],["2009-06-01",8.7696,9.0557,8.741,9.0025,2121500.0],["2009-06-02",8.9412,9.0107,8.8759,8.9658,1604800.0],["2009-06-03",8.7287,8.7492,8.3528,8.4672,2013800.0],["2009-06-04",8.7042,8.8391,8.6307,8.7655,1222500.0],["2009-06-05",8.9453,8.9453,8.7124,8.8064,1899800.0],["2009-06-08",8.6102,8.6266,8.4263,8.5735,1312600.0],["2009-06-09",8.7287,8.7369,8.6266,8.7083,1207800.0],["2009-06-10",8.9372,8.9494,8.6511,8.786,1187900.0],["2009-06-11",8.9086,9.1497,8.8881,9.0311,1120800.0],["2009-06-12",8.9331,8.9862,8.8391,8.9698,1754200.0],["2009-06-15",8.7124,8.7328,8.4263,8.5285,1236400.0],["2009-06-16",8.8064,8.8064,8.5775,8.5898,1844800.0],["2009-06-17",8.4999,8.6552,8.3487,8.5939,1887900.0],["2009-06-18",8.5244,8.6388,8.4386,8.4917,1034100.0],["2009-06-19",8.6061,8.6756,8.5285,8.5612,796700.0],["2009-06-22",8.1362,8.1444,7.7276,7.7316,2318900.0],["2009-06-23",7.7643,7.8461,7.6336,7.7848,1806900.0],["2009-06-24",7.8828,7.9155,7.6908,7.7643,1633700.0],["2009-06-25",7.7398,7.8583,7.6417,7.8215,2346700.0],["2009-06-26",8.0054,8.0504,7.9155,7.9727,1151300.0],["2009-06-29",8.1526,8.1975,8.0872,8.1076,713400.0],["2009-06-30",8.1648,8.2057,7.9768,8.079,1111900.0],["2009-07-01",8.267,8.3814,8.2016,8.222,980600.0],["2009-07-02",8.1362,8.1362,8.0136,8.0504,869500.0],["2009-07-06",7.6131,7.6663,7.5314,7.6622,961700.0],["2009-07-07",7.7194,7.7276,7.5477,7.5682,760600.0],["2009-07-08",7.5314,7.605,7.3802,7.4619,2288100.0],["2009-07-09",7.6417,7.703,7.5314,7.6254,1564000.0],["2009-07-10",7.4578,7.56,7.417,7.5437,861200.0],["2009-07-13",7.5273,7.6826,7.3925,7.6703,816700.0],["2009-07-14",7.748,7.8093,7.6949,7.7643,977900.0],["2009-07-15",7.9809,8.079,7.9727,8.0586,851600.0],["2009-07-16",8.0913,8.1689,8.03,8.128,820300.0],["2009-07-17",8.0749,8.1812,8.0708,8.1199,607600.0],["2009-07-20",8.3446,8.3814,8.2915,8.365,1082700.0],["2009-07-21",8.4713,8.4754,8.3119,8.4263,1183000.0],["2009-07-22",8.361,8.5326,8.3405,8.4059,835800.0],["2009-07-23",8.4141,8.6593,8.4059,8.5898,971200.0],["2009-07-24",8.553,8.598,8.459,8.5857,510400.0],["2009-07-27",8.6429,8.7042,8.5489,8.6593,699500.0],["2009-07-28",8.5571,8.598,8.3977,8.5203,611600.0],["2009-07-29",8.3937,8.4059,8.222,8.3038,590000.0],["2009-07-30",8.4917,8.5857,8.4386,8.5163,555500.0],["2009-07-31",8.5775,8.8268,8.5694,8.7655,1008300.0],["2009-08-03",8.9821,9.1251,8.9535,9.0189,1260200.0],["2009-08-04",8.9535,9.1129,8.9086,9.0352,1009400.0],["2009-08-05",9.0434,9.0475,8.8677,8.9821,878300.0],["2009-08-06",8.9903,9.0025,8.7655,8.8391,1414300.0],["2009-08-07",8.9412,8.978,8.8677,8.8718,810700.0],["2009-08-10",8.6879,8.7165,8.6307,8.6715,1391900.0],["2009-08-11",8.5775,8.6102,8.4795,8.5857,1056200.0],["2009-08-12",8.7287,8.9821,8.7165,8.9086,1232500.0],["2009-08-13",8.9494,8.9903,8.8718,8.9821,741600.0],["2009-08-14",8.9739,8.9739,8.8227,8.8799,987300.0],["2009-08-17",8.504,8.5326,8.4223,8.4958,1129100.0],["2009-08-18",8.553,8.7247,8.5408,8.7165,1090900.0],["2009-08-19",8.5816,8.8963,8.5735,8.8473,967900.0],["2009-08-20",8.8922,8.9944,8.8881,8.9739,607100.0],["2009-08-21",9.1742,9.2396,9.0924,9.1783,702600.0],["2009-08-24",9.3458,9.4194,9.2763,9.3335,927600.0],["2009-08-25",9.3948,9.4684,9.1946,9.2477,818100.0],["2009-08-26",9.121,9.1701,9.0148,9.1374,793000.0],["2009-08-27",9.0884,9.1456,8.9086,9.1047,741400.0],["2009-08-28",9.2436,9.2763,9.117,9.1619,690200.0],["2009-08-31",8.9617,9.0393,8.8677,8.9249,561200.0],["2009-09-01",8.7982,8.9576,8.6756,8.7124,888300.0],["2009-09-02",8.6756,8.7451,8.6348,8.6593,909300.0],["2009-09-03",8.7451,8.7492,8.6143,8.6879,900700.0],["2009-09-04",8.692,8.8432,8.6388,8.8105,546600.0],["2009-09-08",9.166,9.1946,9.0679,9.1047,790900.0],["2009-09-09",9.211,9.2682,9.1251,9.1783,616700.0],["2009-09-10",9.0965,9.2028,9.0475,9.1905,1103000.0],["2009-09-11",9.2722,9.309,9.0965,9.1456,668100.0],["2009-09-14",8.9739,9.121,8.9739,9.1088,829000.0],["2009-09-15",9.2518,9.3826,9.1742,9.3499,1018700.0],["2009-09-16",9.3908,9.4888,9.309,9.4807,985600.0],["2009-09-17",9.403,9.5134,9.3213,9.3948,1149300.0],["2009-09-18",9.3989,9.3989,9.2763,9.3703,831900.0],["2009-09-21",9.0802,9.1946,9.072,9.1823,717200.0],["2009-09-22",9.4521,9.5052,9.3867,9.4643,665400.0],["2009-09-23",9.4643,9.4847,9.2723,9.2927,1201500.0],["2009-09-24",9.4071,9.4112,9.0924,9.1823,1160900.0],["2009-09-25",9.1497,9.2314,9.0393,9.1333,2309400.0],["2009-09-28",9.1129,9.2763,9.1129,9.2273,735400.0],["2009-09-29",9.1946,9.2232,9.0679,9.1537,793700.0],["2009-09-30",9.2722,9.2886,9.0802,9.211,1260500.0],["2009-10-01",9.1047,9.1129,8.8636,8.8636,1084400.0],["2009-10-02",8.7574,8.9576,8.7328,8.8799,1046900.0],["2009-10-05",8.8309,9.1374,8.8187,9.1211,1119400.0],["2009-10-06",9.166,9.403,9.166,9.3744,1113300.0],["2009-10-07",9.2763,9.2886,9.1578,9.2436,968300.0],["2009-10-08",9.354,9.542,9.3172,9.4888,990000.0],["2009-10-09",9.5787,9.6523,9.5215,9.6033,643100.0],["2009-10-12",9.7463,9.7994,9.685,9.7259,596700.0],["2009-10-13",9.8076,9.8239,9.6646,9.7871,1002600.0],["2009-10-14",10.0609,10.0936,9.9956,10.0895,1481000.0],["2009-10-15",9.9996,10.1672,9.9915,10.1549,2256600.0],["2009-10-16",10.1141,10.1958,9.9751,10.0773,1506800.0],["2009-10-19",10.2203,10.4328,10.1999,10.4001,1159000.0],["2009-10-20",10.5391,10.5391,10.204,10.3266,1463600.0],["2009-10-21",10.2162,10.5268,10.1917,10.3184,1619100.0],["2009-10-22",10.2734,10.4001,10.1508,10.396,1015200.0],["2009-10-23",10.392,10.396,10.1141,10.1835,1126000.0],["2009-10-26",10.2857,10.3797,9.9097,9.9547,1195500.0],["2009-10-27",10.1345,10.2326,9.9956,10.0323,1135600.0],["2009-10-28",10.016,10.0487,9.64,9.6809,1783800.0],["2009-10-29",9.9424,10.1468,9.8771,10.1182,839400.0],["2009-10-30",9.971,10.0119,9.546,9.6686,1957500.0],["2009-11-02",9.6359,9.8811,9.5624,9.6809,1357900.0],["2009-11-03",9.4807,9.7422,9.4561,9.7259,1420000.0],["2009-11-04",9.9261,10.0119,9.7953,9.8403,1545200.0],["2009-11-05",9.9424,10.0282,9.9138,10.0119,949600.0],["2009-11-06",9.9424,10.0609,9.8484,9.9383,1071400.0],["2009-11-09",10.2816,10.3838,10.2653,10.3797,1304700.0],["2009-11-10",10.2407,10.3347,10.1631,10.3061,918800.0],["2009-11-11",10.5186,10.5391,10.3225,10.396,933700.0],["2009-11-12",10.302,10.4001,10.1304,10.1672,764500.0],["2009-11-13",10.2162,10.3879,10.1549,10.3511,661600.0],["2009-11-16",10.6371,10.7802,10.6126,10.7107,1224600.0],["2009-11-17",10.6453,10.7107,10.5391,10.7025,558200.0],["2009-11-18",10.772,10.7761,10.5718,10.6535,654000.0],["2009-11-19",10.4246,10.4287,10.2939,10.4042,807700.0],["2009-11-20",10.3061,10.4328,10.2653,10.4001,855600.0],["2009-11-23",10.6576,10.7883,10.6085,10.6535,1202800.0],["2009-11-24",10.7352,10.7352,10.5513,10.6821,910000.0],["2009-11-25",10.6576,10.7924,10.584,10.7924,746200.0],["2009-11-27",10.0364,10.3552,10.016,10.2775,895700.0],["2009-11-30",10.0569,10.1754,9.9343,10.0855,1366400.0],["2009-12-01",10.2857,10.4083,10.2162,10.3715,953000.0],["2009-12-02",10.4451,10.5023,10.3225,10.396,738000.0],["2009-12-03",10.3061,10.3429,10.1141,10.1754,2558000.0],["2009-12-04",10.3552,10.4083,10.1427,10.2162,1099800.0],["2009-12-07",10.0977,10.2162,10.0487,10.0609,2189000.0],["2009-12-08",9.9874,10.0323,9.8893,9.9261,932900.0],["2009-12-09",9.9138,9.9302,9.7667,9.9016,865200.0],["2009-12-10",10.0609,10.0814,9.9629,10.0609,936000.0],["2009-12-11",9.9792,10.0078,9.8566,9.9016,1226100.0],["2009-12-14",10.0487,10.0895,9.9915,10.0773,675800.0],["2009-12-15",10.0283,10.1468,10.0201,10.0855,654400.0],["2009-12-16",10.1835,10.3184,10.159,10.1876,808400.0],["2009-12-17",10.0119,10.0283,9.8484,9.8811,905700.0],["2009-12-18",9.9874,10.0282,9.8525,9.9261,1067300.0],["2009-12-21",10.0855,10.1182,10.0201,10.0487,739300.0],["2009-12-22",10.0895,10.1345,10.0078,10.1263,462100.0],["2009-12-23",10.1549,10.2734,10.1345,10.2653,422500.0],["2009-12-24",10.2571,10.347,10.2571,10.3307,195700.0],["2009-12-28",10.3266,10.3307,10.2244,10.2612,712100.0],["2009-12-29",10.347,10.347,10.2612,10.2612,425200.0],["2009-12-30",10.2244,10.2653,10.1508,10.2203,429500.0],["2009-12-31",10.1999,10.3061,10.1713,10.1795,272000.0],["2010-01-04",10.535,10.5963,10.5227,10.5799,1054700.0],["2010-01-05",10.6167,10.6208,10.5105,10.5799,713700.0],["2010-01-06",10.5677,10.6862,10.5431,10.6739,805400.0],["2010-01-07",10.6412,10.6412,10.5309,10.6167,1165900.0],["2010-01-08",10.6126,10.6984,10.5677,10.6903,685600.0],["2010-01-11",10.8987,10.9028,10.772,10.8169,1169000.0],["2010-01-12",10.5922,10.6657,10.5105,10.5758,690900.0],["2010-01-13",10.5881,10.6167,10.4819,10.5963,621600.0],["2010-01-14",10.6085,10.7066,10.5595,10.6862,478100.0],["2010-01-15",10.6045,10.6208,10.5064,10.5922,723800.0],["2010-01-19",10.2367,10.4165,10.2285,10.4001,1299500.0],["2010-01-20",10.1427,10.1427,9.971,10.0732,1615000.0],["2010-01-21",9.9956,10.0283,9.7054,9.7545,1550300.0],["2010-01-22",9.6564,9.7013,9.4684,9.4684,1737600.0],["2010-01-25",9.6114,9.6605,9.4643,9.5052,994500.0],["2010-01-26",9.3458,9.4847,9.2927,9.3581,1143300.0],["2010-01-27",9.4112,9.4602,9.2559,9.3948,1566900.0],["2010-01-28",9.5297,9.546,9.2518,9.3458,1580100.0],["2010-01-29",9.3131,9.3417,9.072,9.1374,2256100.0],["2010-02-01",9.2191,9.3744,9.2191,9.3622,1819800.0],["2010-02-02",9.5052,9.6482,9.3826,9.6237,1322300.0],["2010-02-03",9.5542,9.5992,9.3989,9.4521,1874100.0],["2010-02-04",9.2436,9.2436,8.9535,8.9821,2006000.0],["2010-02-05",8.8799,8.929,8.5694,8.8554,3203300.0],["2010-02-08",8.8105,8.9739,8.7165,8.8146,1973400.0],["2010-02-09",8.9617,9.1783,8.884,9.0802,1660000.0],["2010-02-10",8.9576,8.9985,8.7206,8.8595,1767500.0],["2010-02-11",8.9126,9.0965,8.835,9.0965,1111100.0],["2010-02-12",8.786,8.8881,8.7165,8.884,1305700.0],["2010-02-16",9.1006,9.3622,9.0965,9.3295,1272400.0],["2010-02-17",9.1701,9.2191,9.0843,9.1251,1160500.0],["2010-02-18",9.1456,9.2518,9.1088,9.2436,896900.0],["2010-02-19",9.1088,9.2559,9.0475,9.2232,2198200.0],["2010-02-22",9.4398,9.4521,9.3254,9.3622,5685000.0],["2010-02-23",9.3458,9.3948,9.1251,9.1701,4009300.0],["2010-02-24",9.2927,9.4112,9.2518,9.2968,1271900.0],["2010-02-25",8.9944,9.1497,8.9617,9.1292,1704900.0],["2010-02-26",9.0965,9.2028,9.0107,9.1823,932300.0],["2010-03-01",9.2804,9.3254,9.215,9.2968,1320100.0],["2010-03-02",9.3009,9.403,9.215,9.3376,1296800.0],["2010-03-03",9.3867,9.5093,9.3662,9.4112,1594300.0],["2010-03-04",9.4112,9.4234,9.2436,9.3009,931400.0],["2010-03-05",9.4561,9.6114,9.4357,9.6033,1027200.0],["2010-03-08",9.6155,9.6605,9.5215,9.5501,680900.0],["2010-03-09",9.3867,9.5215,9.3662,9.4602,915300.0],["2010-03-10",9.5706,9.7218,9.5338,9.685,1242700.0],["2010-03-11",9.591,9.6155,9.4643,9.5338,1288000.0],["2010-03-12",9.6033,9.6033,9.4521,9.4888,1549200.0],["2010-03-15",9.4194,9.4235,9.2028,9.2968,1672200.0],["2010-03-16",9.4153,9.4888,9.3622,9.4807,1288600.0],["2010-03-17",9.5093,9.5869,9.4725,9.5174,1945800.0],["2010-03-18",9.5542,9.5951,9.3908,9.5134,2427900.0],["2010-03-19",9.4521,9.5379,9.3581,9.4521,1942000.0],["2010-03-22",9.215,9.3948,9.1987,9.3662,1344300.0],["2010-03-23",9.3948,9.4929,9.3703,9.4888,1187900.0],["2010-03-24",9.2723,9.2968,9.2069,9.2477,2111000.0],["2010-03-25",9.3295,9.3335,9.1537,9.1537,1442900.0],["2010-03-26",9.2232,9.2886,9.1578,9.2232,1845100.0],["2010-03-29",9.2804,9.4521,9.2804,9.4521,1515600.0],["2010-03-30",9.4316,9.448,9.3295,9.4153,1627600.0],["2010-03-31",9.4521,9.5706,9.403,9.5338,1149100.0],["2010-04-01",9.6441,9.7299,9.591,9.7177,1405300.0],["2010-04-05",9.7463,9.828,9.7095,9.7953,1180300.0],["2010-04-06",9.7218,9.8076,9.7095,9.7871,915100.0],["2010-04-07",9.7463,9.7708,9.6319,9.6646,1177800.0],["2010-04-08",9.6768,9.8403,9.6482,9.828,1162400.0],["2010-04-09",9.9343,10.0283,9.9302,10.016,1170300.0],["2010-04-12",9.971,10.0283,9.9547,9.9588,951500.0],["2010-04-13",9.9629,9.971,9.8403,9.9179,1144000.0],["2010-04-14",9.9874,10.0773,9.967,10.0691,819900.0],["2010-04-15",10.1263,10.1672,10.0936,10.1386,1233200.0],["2010-04-16",10.0487,10.1018,9.9057,9.9629,1747700.0],["2010-04-19",9.734,9.8852,9.7258,9.877,1069700.0],["2010-04-20",10.016,10.0977,9.9874,10.0691,924100.0],["2010-04-21",10.0814,10.1059,9.9751,10.0364,794000.0],["2010-04-22",9.8934,10.0405,9.8362,10.0201,1031700.0],["2010-04-23",9.9996,10.2162,9.9792,10.2081,828500.0],["2010-04-26",10.2244,10.2653,10.159,10.1713,857000.0],["2010-04-27",10.1958,10.2857,9.9179,9.9302,1292900.0],["2010-04-28",9.9138,9.922,9.6768,9.7953,1937600.0],["2010-04-29",9.9465,9.9996,9.8934,9.9588,1240400.0],["2010-04-30",9.9506,9.9751,9.8525,9.877,1620700.0],["2010-05-03",9.873,9.9465,9.8076,9.8975,1770900.0],["2010-05-04",9.7626,9.779,9.6033,9.7054,1725300.0],["2010-05-05",9.2436,9.4439,9.1946,9.2927,2591500.0],["2010-05-06",9.1374,9.2355,8.5857,8.8227,5279500.0],["2010-05-07",8.8922,8.9739,8.598,8.741,3822400.0],["2010-05-10",9.2886,9.309,9.1006,9.2232,3042500.0],["2010-05-11",9.1742,9.3213,9.1374,9.1742,1755000.0],["2010-05-12",9.3499,9.4112,9.2886,9.3622,1429200.0],["2010-05-13",9.3213,9.3826,9.2028,9.2314,1339000.0],["2010-05-14",9.215,9.215,8.9535,9.0843,1808500.0],["2010-05-17",9.1251,9.1946,8.8227,9.023,1958800.0],["2010-05-18",9.1864,9.2396,8.9126,8.9739,3376400.0],["2010-05-19",8.7737,8.9617,8.6388,8.835,5202200.0],["2010-05-20",8.2915,8.5612,8.1526,8.2997,6469400.0],["2010-05-21",8.0858,8.5548,8.0514,8.5118,6136400.0],["2010-05-24",8.4774,8.5204,8.2665,8.2708,3024700.0],["2010-05-25",7.9825,8.2708,7.9352,8.2665,3376700.0],["2010-05-26",8.4473,8.7184,8.2579,8.3096,3055300.0],["2010-05-27",8.6065,8.8475,8.5764,8.8346,2352500.0],["2010-05-28",8.7614,8.77,8.5807,8.6495,2396700.0],["2010-06-01",8.5376,8.7399,8.4344,8.4387,2172200.0],["2010-06-02",8.6581,8.8733,8.6065,8.869,2952700.0],["2010-06-03",9.0368,9.0454,8.8173,9.0196,2038800.0],["2010-06-04",8.7915,8.8604,8.5118,8.5678,2179100.0],["2010-06-07",8.5979,8.6624,8.4301,8.4516,1971300.0],["2010-06-08",8.4903,8.6065,8.3741,8.5893,1762600.0],["2010-06-09",8.7571,8.912,8.5893,8.628,2371500.0],["2010-06-10",8.8217,8.9594,8.8087,8.9507,1530300.0],["2010-06-11",8.8216,9.011,8.8044,8.9981,1105600.0],["2010-06-14",9.1659,9.2434,9.0368,9.054,1040900.0],["2010-06-15",9.2348,9.394,9.1917,9.3854,1655600.0],["2010-06-16",9.1702,9.2864,9.1229,9.2563,1331400.0],["2010-06-17",9.2864,9.3079,9.1401,9.2391,1075100.0],["2010-06-18",9.1874,9.2391,9.1573,9.2305,1076700.0],["2010-06-21",9.3552,9.4026,9.1401,9.1917,1256400.0],["2010-06-22",9.1057,9.1573,8.9163,8.9464,1738600.0],["2010-06-23",8.9335,8.9594,8.7872,8.9034,1667300.0],["2010-06-24",8.813,8.8561,8.6839,8.7012,1165600.0],["2010-06-25",8.6452,8.7786,8.5936,8.7012,1377200.0],["2010-06-28",8.7528,8.8432,8.6839,8.7399,1070800.0],["2010-06-29",8.4774,8.4774,8.2536,8.3139,2083900.0],["2010-06-30",8.2923,8.4085,8.2364,8.2407,1383200.0],["2010-07-01",8.3053,8.3397,8.0987,8.2493,2266500.0],["2010-07-02",8.3913,8.4128,8.2536,8.3139,1218900.0],["2010-07-06",8.4946,8.5764,8.3827,8.4473,1237100.0],["2010-07-07",8.4774,8.7614,8.4688,8.7614,1176400.0],["2010-07-08",8.8001,8.8216,8.6194,8.7657,1473200.0],["2010-07-09",8.6882,8.8044,8.6839,8.7872,1140000.0],["2010-07-12",8.7399,8.8475,8.7313,8.8303,931900.0],["2010-07-13",8.9206,9.0411,8.9077,8.9507,1044300.0],["2010-07-14",8.8991,8.9938,8.8561,8.9335,1111900.0],["2010-07-15",9.0454,9.054,8.8475,9.0196,1055300.0],["2010-07-16",8.8518,8.8604,8.671,8.7098,1388300.0],["2010-07-19",8.7399,8.7614,8.5936,8.6409,1274500.0],["2010-07-20",8.4989,8.7872,8.486,8.7786,1558100.0],["2010-07-21",8.869,8.869,8.6409,8.7055,1492800.0],["2010-07-22",8.9464,9.0971,8.9421,9.0497,1620600.0],["2010-07-23",8.9723,9.1401,8.9421,9.1315,1499600.0],["2010-07-26",9.0325,9.2046,9.0239,9.1917,951900.0],["2010-07-27",9.3036,9.3165,9.153,9.2175,986900.0],["2010-07-28",9.1917,9.2434,9.1229,9.1573,874100.0],["2010-07-29",9.0239,9.0497,8.7743,8.9034,1553200.0],["2010-07-30",8.6925,8.8044,8.6796,8.7485,2041900.0],["2010-08-02",8.9938,9.1057,8.9507,9.0884,1113500.0],["2010-08-03",9.1143,9.2305,9.0712,9.2046,1208800.0],["2010-08-04",9.2089,9.2649,9.1788,9.2477,1069800.0],["2010-08-05",9.2477,9.2735,9.1745,9.2649,634900.0],["2010-08-06",9.1831,9.338,9.1831,9.2907,1216800.0],["2010-08-09",9.295,9.3036,9.2089,9.2348,724000.0],["2010-08-10",8.9723,9.1143,8.8991,9.0928,2259900.0],["2010-08-11",8.7141,8.7227,8.585,8.6022,1762500.0],["2010-08-12",8.5462,8.671,8.5462,8.6108,1027300.0],["2010-08-13",8.5204,8.6022,8.4989,8.5376,1123600.0],["2010-08-16",8.5204,8.6538,8.5118,8.6409,930000.0],["2010-08-17",8.7958,8.8905,8.7399,8.8604,1375600.0],["2010-08-18",8.727,8.7786,8.6581,8.7184,1303000.0],["2010-08-19",8.7528,8.7829,8.5247,8.585,1187900.0],["2010-08-20",8.3913,8.4473,8.3182,8.443,1065400.0],["2010-08-23",8.4602,8.5376,8.3999,8.4128,774600.0],["2010-08-24",8.0772,8.1331,8.0212,8.0385,2285400.0],["2010-08-25",7.9653,8.146,7.9137,8.1159,1573200.0],["2010-08-26",8.2149,8.288,8.1116,8.1288,1569800.0],["2010-08-27",8.1977,8.3225,8.0428,8.3096,1681300.0],["2010-08-30",8.202,8.2407,8.0772,8.0944,1317800.0],["2010-08-31",8.0686,8.1762,8.0342,8.0643,1632400.0],["2010-09-01",8.3225,8.4989,8.3139,8.4602,1854700.0],["2010-09-02",8.5032,8.5462,8.4559,8.5462,1105500.0],["2010-09-03",8.7098,8.7743,8.6237,8.6882,1653900.0],["2010-09-07",8.5376,8.5635,8.4473,8.4645,1394300.0],["2010-09-08",8.529,8.6237,8.5247,8.5505,937700.0],["2010-09-09",8.7141,8.727,8.6065,8.6452,1234200.0],["2010-09-10",8.6796,8.7571,8.6495,8.6969,1098400.0],["2010-09-13",8.8991,8.9249,8.8561,8.9077,1110900.0],["2010-09-14",8.869,8.9981,8.8217,8.9464,1101500.0],["2010-09-15",8.8173,8.8862,8.7829,8.8819,1014500.0],["2010-09-16",8.8604,8.8776,8.8044,8.869,1209500.0],["2010-09-17",8.8389,8.8647,8.727,8.7485,1605900.0],["2010-09-20",8.77,8.9249,8.7571,8.8905,2166900.0],["2010-09-21",8.9938,9.0669,8.869,8.9981,1882800.0],["2010-09-22",9.0798,9.1143,8.9077,8.9594,1318300.0],["2010-09-23",8.8733,8.9034,8.7872,8.8173,1148000.0],["2010-09-24",8.8862,8.9895,8.8733,8.9723,942300.0],["2010-09-27",8.9507,8.9551,8.8173,8.8819,1550300.0],["2010-09-28",8.8432,8.9077,8.77,8.8862,1168000.0],["2010-09-29",8.9594,9.0454,8.9335,9.0153,1414300.0],["2010-09-30",9.1014,9.1272,8.912,9.0282,1255400.0],["2010-10-01",9.2305,9.2391,9.153,9.2175,1487300.0],["2010-10-04",9.1702,9.1831,9.0411,9.0971,721500.0],["2010-10-05",9.2606,9.3596,9.2305,9.3251,1017500.0],["2010-10-06",9.5274,9.5575,9.4585,9.5145,1646600.0],["2010-10-07",9.48,9.48,9.3294,9.3854,1525600.0],["2010-10-08",9.3983,9.493,9.3725,9.4714,1162400.0],["2010-10-11",9.3596,9.4112,9.3337,9.3725,1284100.0],["2010-10-12",9.196,9.3509,9.1229,9.3079,1483800.0],["2010-10-13",9.4628,9.5188,9.4327,9.4843,979500.0],["2010-10-14",9.5489,9.5661,9.4413,9.5188,885100.0],["2010-10-15",9.6005,9.6048,9.4456,9.5016,899900.0],["2010-10-18",9.3854,9.5403,9.3768,9.493,977200.0],["2010-10-19",9.1917,9.252,9.0497,9.1057,2421500.0],["2010-10-20",9.2003,9.3596,9.1917,9.2993,1542000.0],["2010-10-21",9.3897,9.4628,9.2606,9.3509,2984900.0],["2010-10-22",9.3596,9.3897,9.3079,9.3768,857100.0],["2010-10-25",9.4198,9.48,9.394,9.4155,801900.0],["2010-10-26",9.2606,9.3251,9.2434,9.2993,930500.0],["2010-10-27",9.2391,9.2692,9.1401,9.2348,1007400.0],["2010-10-28",9.3165,9.3552,9.2563,9.2821,783200.0],["2010-10-29",9.2821,9.394,9.2606,9.394,990400.0],["2010-11-01",9.4198,9.4714,9.3122,9.3596,1141400.0],["2010-11-02",9.536,9.5532,9.4886,9.5446,864200.0],["2010-11-03",8.9895,9.1487,8.8346,9.1186,8216700.0],["2010-11-04",9.153,9.2606,9.1186,9.2391,2690100.0],["2010-11-05",9.2089,9.2778,9.1788,9.2735,1115100.0],["2010-11-08",9.153,9.2003,9.1057,9.1788,1470300.0],["2010-11-09",9.2348,9.2391,9.1014,9.1358,6362300.0],["2010-11-10",9.2175,9.3768,9.0798,9.3639,3532100.0],["2010-11-11",9.2434,9.3294,9.2219,9.3036,3315400.0],["2010-11-12",9.2305,9.295,9.1143,9.1702,1527500.0],["2010-11-15",9.252,9.2563,9.1315,9.1444,1093000.0],["2010-11-16",8.9809,8.9938,8.8044,8.8604,3933300.0],["2010-11-17",8.8819,8.9637,8.8561,8.8819,1360800.0],["2010-11-18",9.0454,9.0928,9.0368,9.0497,1061400.0],["2010-11-19",9.0282,9.1229,8.9852,9.1229,1256400.0],["2010-11-22",8.9723,9.0024,8.8087,8.9421,1820500.0],["2010-11-23",8.8346,8.8432,8.7227,8.7872,2681700.0],["2010-11-24",8.8346,8.9034,8.8216,8.8862,1514000.0],["2010-11-26",8.7055,8.7872,8.6926,8.7571,632500.0],["2010-11-29",8.6237,8.7012,8.5419,8.6796,1726400.0],["2010-11-30",8.5635,8.6796,8.5635,8.6022,2351900.0],["2010-12-01",8.8001,8.9034,8.7528,8.8518,2155100.0],["2010-12-02",8.955,9.0884,8.9507,9.0712,1239800.0],["2010-12-03",9.2649,9.338,9.2262,9.3122,1711900.0],["2010-12-06",9.3811,9.4241,9.3294,9.4155,1600400.0],["2010-12-07",9.6393,9.6522,9.4843,9.4887,3868100.0],["2010-12-08",9.6479,9.6995,9.5188,9.5661,4995900.0],["2010-12-09",9.6307,9.6393,9.4844,9.5833,3398900.0],["2010-12-10",9.5661,9.678,9.5403,9.6264,1695300.0],["2010-12-13",9.7081,9.8372,9.7081,9.7511,1640800.0],["2010-12-14",9.8157,9.8544,9.7382,9.7684,1661800.0],["2010-12-15",9.8286,9.8501,9.721,9.7555,2046600.0],["2010-12-16",9.7641,9.7942,9.7167,9.7813,1219800.0],["2010-12-17",9.8372,9.8544,9.7684,9.8501,1192500.0],["2010-12-20",9.8673,9.919,9.8028,9.8932,1579000.0],["2010-12-21",10.0438,10.061,9.9491,10.0309,2298600.0],["2010-12-22",10.0223,10.0782,9.9835,10.061,1119100.0],["2010-12-23",9.9964,10.061,9.9878,10.0438,1146900.0],["2010-12-27",10.0093,10.0395,9.9706,10.0352,777500.0],["2010-12-28",10.0997,10.1083,10.0481,10.0782,840900.0],["2010-12-29",10.0954,10.1987,10.0825,10.1514,1193400.0],["2010-12-30",10.2202,10.2288,10.0911,10.1557,1000000.0],["2010-12-31",10.1901,10.2848,10.1643,10.2288,688900.0],["2011-01-03",10.3708,10.4052,10.3321,10.3536,1174700.0],["2011-01-04",10.3493,10.3536,10.0825,10.1729,1947500.0],["2011-01-05",10.0825,10.2374,10.061,10.2159,1176300.0],["2011-01-06",10.2159,10.2202,9.9921,10.0481,1379300.0],["2011-01-07",10.1557,10.1944,10.0136,10.0911,1479000.0],["2011-01-10",10.0352,10.0696,9.9749,10.0481,900600.0],["2011-01-11",10.1126,10.2116,10.0825,10.1987,794700.0],["2011-01-12",10.3579,10.4139,10.3106,10.3622,1577800.0],["2011-01-13",10.4138,10.444,10.3622,10.3923,1415700.0],["2011-01-14",10.3536,10.5171,10.3364,10.5128,1077900.0],["2011-01-18",10.4827,10.5774,10.4698,10.5645,1406500.0],["2011-01-19",10.5559,10.5645,10.3364,10.3751,1465300.0],["2011-01-20",10.2589,10.2761,10.0739,10.2503,2333600.0],["2011-01-21",10.4827,10.5343,10.444,10.4913,1241600.0],["2011-01-24",10.5171,10.6118,10.4999,10.6075,1307000.0],["2011-01-25",10.3923,10.4181,10.2891,10.4138,1682600.0],["2011-01-26",10.4827,10.5516,10.4526,10.5386,1616700.0],["2011-01-27",10.5343,10.5472,10.487,10.5343,1455500.0],["2011-01-28",10.4483,10.4698,10.3321,10.4052,2582500.0],["2011-01-31",10.4784,10.53,10.4397,10.5085,2604900.0],["2011-02-01",10.9905,11.3046,10.9819,11.2831,3988600.0],["2011-02-02",10.9604,11.1239,10.9561,10.9948,3015200.0],["2011-02-03",10.8614,11.1368,10.7366,10.8829,2848300.0],["2011-02-04",10.8313,10.8485,10.7323,10.771,1223800.0],["2011-02-07",10.6419,10.6763,10.5473,10.5946,2232700.0],["2011-02-08",10.6161,10.6634,10.5214,10.6591,1725900.0],["2011-02-09",10.3407,10.345,10.1557,10.2675,3280000.0],["2011-02-10",10.0696,10.1169,9.9792,10.0911,2492300.0],["2011-02-11",10.0739,10.2073,10.0567,10.1987,1602600.0],["2011-02-14",10.2891,10.3407,10.2245,10.3149,1453800.0],["2011-02-15",10.2718,10.2891,10.1944,10.2546,1117400.0],["2011-02-16",10.345,10.5429,10.3364,10.5386,1982000.0],["2011-02-17",10.4741,10.6075,10.4698,10.5989,1000100.0],["2011-02-18",10.586,10.6333,10.5602,10.6032,977800.0],["2011-02-22",10.8958,10.9604,10.7022,10.7108,2676300.0],["2011-02-23",11.0249,11.2099,11.0163,11.0981,3788300.0],["2011-02-24",11.3907,11.4165,11.2229,11.2444,3110600.0],["2011-02-25",11.1454,11.2487,11.1024,11.2358,2371700.0],["2011-02-28",11.4509,11.4724,11.296,11.3563,1628600.0],["2011-03-01",11.5241,11.58,11.352,11.3735,2225600.0],["2011-03-02",11.3993,11.4767,11.3778,11.4595,1609700.0],["2011-03-03",11.7048,11.722,11.5327,11.636,3576400.0],["2011-03-04",11.821,11.9716,11.8038,11.9071,2656300.0],["2011-03-07",12.0448,12.0534,11.7565,11.8124,2314100.0],["2011-03-08",11.6876,11.7349,11.6188,11.6618,2059300.0],["2011-03-09",11.6876,11.7048,11.5026,11.5628,3668700.0],["2011-03-10",11.339,11.3477,11.1583,11.1884,2360800.0],["2011-03-11",11.2186,11.4079,11.2056,11.3735,2591900.0],["2011-03-14",11.2788,11.3563,11.1841,11.352,3124800.0],["2011-03-15",10.7538,11.0163,10.6979,10.9862,3086200.0],["2011-03-16",11.3089,11.3864,10.9948,11.1626,5701100.0],["2011-03-17",11.5069,11.6231,11.4681,11.58,2697300.0],["2011-03-18",11.7263,11.8124,11.6188,11.6618,2755400.0],["2011-03-21",11.9587,11.9974,11.8683,11.9759,1616000.0],["2011-03-22",11.8167,11.8296,11.7522,11.8038,2060100.0],["2011-03-23",11.7479,11.9243,11.722,11.8942,1715800.0],["2011-03-24",11.9114,12.0491,11.8425,12.0319,2386800.0],["2011-03-25",11.9243,11.9845,11.8468,11.864,2504300.0],["2011-03-28",11.821,11.877,11.7177,11.722,4379900.0],["2011-03-29",11.5456,11.7306,11.5327,11.722,4166600.0],["2011-03-30",11.7306,11.8554,11.6661,11.7952,2696900.0],["2011-03-31",11.9372,12.0104,11.877,11.8942,1331500.0],["2011-04-01",12.1265,12.3245,12.0835,12.247,2399700.0],["2011-04-04",12.4622,12.5181,12.4407,12.4665,2002200.0],["2011-04-05",12.4062,12.5999,12.3847,12.5396,2002700.0],["2011-04-06",12.7075,12.7333,12.5612,12.5913,1890400.0],["2011-04-07",12.5009,12.5741,12.3503,12.4622,1571300.0],["2011-04-08",12.6731,12.7677,12.6515,12.729,1360600.0],["2011-04-11",12.6386,12.6472,12.3718,12.4192,1600700.0],["2011-04-12",12.204,12.2083,11.9458,12.0017,2142600.0],["2011-04-13",12.1222,12.1481,11.8899,11.9673,1886400.0],["2011-04-14",11.9114,12.0964,11.8813,12.0835,1966300.0],["2011-04-15",12.019,12.1782,11.9802,12.1093,1235800.0],["2011-04-18",11.6403,11.6876,11.4122,11.58,2380700.0],["2011-04-19",11.6661,11.7392,11.6274,11.6919,1218600.0],["2011-04-20",11.9587,12.0491,11.9114,11.9415,1394700.0],["2011-04-21",12.0878,12.0921,11.9802,12.0706,1199200.0],["2011-04-25",12.1308,12.1308,11.9544,12.0663,946000.0],["2011-04-26",12.1093,12.1782,12.0405,12.1222,1400000.0],["2011-04-27",12.2599,12.3976,12.161,12.3933,2271500.0],["2011-04-28",12.3718,12.4966,12.3288,12.4966,1573500.0],["2011-04-29",12.4235,12.6472,12.4063,12.6128,1500000.0],["2011-05-02",12.587,12.6214,12.4536,12.4923,1902700.0],["2011-05-03",12.1265,12.2169,12.0362,12.0921,1590100.0],["2011-05-04",11.8985,11.9372,11.5198,11.7479,3422600.0],["2011-05-05",11.4122,11.4208,11.1454,11.2272,3412300.0],["2011-05-06",11.3907,11.5198,11.1153,11.1841,2679200.0],["2011-05-09",11.2013,11.3821,11.1497,11.339,3873400.0],["2011-05-10",11.3692,11.4854,11.3347,11.4595,2041400.0],["2011-05-11",11.4811,11.4811,11.1196,11.1755,1840400.0],["2011-05-12",11.0722,11.253,10.9474,11.1712,2300000.0],["2011-05-13",11.2616,11.2831,10.9862,11.0809,2219300.0],["2011-05-16",11.0163,11.197,10.9991,11.0378,1585200.0],["2011-05-17",10.9733,11.0809,10.814,11.0507,1924600.0],["2011-05-18",11.0163,11.253,10.9647,11.2229,2237200.0],["2011-05-19",11.3477,11.3821,11.1884,11.3003,2450100.0],["2011-05-20",11.2437,11.2752,11.0416,11.1224,2322700.0],["2011-05-23",10.7945,10.8664,10.7316,10.7855,2722500.0],["2011-05-24",11.073,11.1134,10.9158,10.9832,2313200.0],["2011-05-25",10.8259,11.5671,10.817,11.0416,2269400.0],["2011-05-26",11.1943,11.2437,11.0506,11.2033,1930200.0],["2011-05-27",11.4728,11.5222,11.392,11.4279,1938600.0],["2011-05-31",11.8906,11.9175,11.7199,11.8322,2918900.0],["2011-06-01",11.7468,11.7693,11.3425,11.3515,2962300.0],["2011-06-02",11.4189,11.5267,11.2752,11.4773,2022600.0],["2011-06-03",11.2437,11.5537,11.2213,11.4459,1450100.0],["2011-06-06",11.4998,11.5222,11.1943,11.2302,1444900.0],["2011-06-07",11.374,11.4234,11.2123,11.2257,2122300.0],["2011-06-08",11.1629,11.2707,11.0326,11.0461,2081500.0],["2011-06-09",11.1179,11.2752,11.0955,11.2257,1234300.0],["2011-06-10",11.2392,11.2392,10.9068,10.9697,1515500.0],["2011-06-13",11.0685,11.1045,10.8664,11.0236,1662700.0],["2011-06-14",11.1898,11.2752,11.1808,11.2123,1835200.0],["2011-06-15",10.8754,10.9607,10.6238,10.6957,3059300.0],["2011-06-16",10.6328,10.7541,10.5519,10.6463,1887700.0],["2011-06-17",10.7496,10.7541,10.5789,10.6597,1242300.0],["2011-06-20",10.6553,10.7047,10.5744,10.7002,1865100.0],["2011-06-21",11.0326,11.1718,10.9877,11.091,2477300.0],["2011-06-22",11.0595,11.1404,11.0146,11.0281,1222400.0],["2011-06-23",10.5879,10.8125,10.4531,10.8035,2450200.0],["2011-06-24",10.6508,10.6957,10.498,10.5295,2117000.0],["2011-06-27",10.5474,10.7002,10.516,10.6508,1225900.0],["2011-06-28",10.7675,10.9113,10.7451,10.8799,1616700.0],["2011-06-29",11.082,11.2617,11.0056,11.2257,1651000.0],["2011-06-30",11.2617,11.4414,11.2437,11.4324,1550800.0],["2011-07-01",11.4054,11.6525,11.338,11.6525,1876400.0],["2011-07-05",11.5132,11.6211,11.4504,11.4593,2175700.0],["2011-07-06",11.3246,11.4189,11.2841,11.3695,2005800.0],["2011-07-07",11.5043,11.6166,11.4953,11.5806,1158900.0],["2011-07-08",11.2931,11.365,11.1539,11.2797,1663700.0],["2011-07-11",10.9967,11.055,10.9113,10.9697,2181200.0],["2011-07-12",10.7586,10.9427,10.7451,10.7631,2803400.0],["2011-07-13",10.8709,11.1584,10.8664,10.9877,1765500.0],["2011-07-14",10.8754,10.9427,10.7047,10.7271,2403500.0],["2011-07-15",10.7945,10.9158,10.7361,10.8888,1555000.0],["2011-07-18",10.7226,10.7765,10.6418,10.7586,1759900.0],["2011-07-19",10.8215,10.9742,10.8215,10.9562,1357400.0],["2011-07-20",11.082,11.1269,11.0416,11.1224,1669100.0],["2011-07-21",11.2527,11.3964,11.2123,11.3201,2418400.0],["2011-07-22",11.3291,11.3291,11.1314,11.2752,2052600.0],["2011-07-25",11.2976,11.3425,11.2302,11.2392,2735500.0],["2011-07-26",11.2976,11.383,11.2302,11.3111,1783000.0],["2011-07-27",11.2976,11.2976,11.0101,11.0101,2187800.0],["2011-07-28",11.1718,11.2213,11.082,11.0955,3808500.0],["2011-07-29",11.0775,11.1449,10.9068,11.0371,3947700.0],["2011-08-01",11.3156,11.3336,10.8529,11.0011,2446700.0],["2011-08-02",10.9383,11.0506,10.7361,10.7361,3141800.0],["2011-08-03",10.8888,10.8888,10.5564,10.7496,4871700.0],["2011-08-04",10.3139,10.3453,9.8736,9.8736,4937800.0],["2011-08-05",10.0758,10.1027,9.4738,9.8961,5431300.0],["2011-08-08",9.5143,9.6311,9.0381,9.0561,6360400.0],["2011-08-09",9.3525,9.685,9.0471,9.685,5778400.0],["2011-08-10",9.4963,9.5412,9.1594,9.1998,5056400.0],["2011-08-11",9.2941,9.8152,9.2223,9.7119,3963800.0],["2011-08-12",9.8287,9.8826,9.6625,9.7838,2827400.0],["2011-08-15",10.0084,10.1926,9.9994,10.1746,1833700.0],["2011-08-16",10.2734,10.5744,10.1881,10.4217,4267200.0],["2011-08-17",10.9517,11.0146,10.7181,10.817,3784100.0],["2011-08-18",10.3453,10.3767,9.9814,10.0623,6317800.0],["2011-08-19",10.1521,10.4306,10.1162,10.206,5132800.0],["2011-08-22",10.3947,10.4172,10.0219,10.0398,3832900.0],["2011-08-23",10.0937,10.3947,10.0264,10.3857,3182100.0],["2011-08-24",10.4172,10.5879,10.3498,10.5744,2656800.0],["2011-08-25",10.498,10.5744,10.1971,10.224,2995100.0],["2011-08-26",10.1297,10.4621,9.9859,10.4127,3242000.0],["2011-08-29",10.6732,10.8035,10.6463,10.799,1594000.0],["2011-08-30",10.5744,10.7541,10.4621,10.6957,2251500.0],["2011-08-31",10.7316,10.8709,10.7271,10.8215,2460200.0],["2011-09-01",10.8035,10.9113,10.7361,10.7361,2480300.0],["2011-09-02",10.516,10.6103,10.4172,10.498,2492100.0],["2011-09-06",10.0892,10.2644,10.0443,10.2599,2656400.0],["2011-09-07",10.2016,10.4396,10.1926,10.4082,2245200.0],["2011-09-08",10.4531,10.6463,10.4127,10.4621,2369400.0],["2011-09-09",10.2285,10.2914,9.95,9.9994,2965600.0],["2011-09-12",9.7928,9.9545,9.6266,9.9185,2705800.0],["2011-09-13",9.8377,9.9904,9.6984,9.932,4271100.0],["2011-09-14",9.8961,10.1611,9.7434,10.0488,3371800.0],["2011-09-15",10.3183,10.4172,10.224,10.3992,2336900.0],["2011-09-16",10.3273,10.4082,10.2016,10.3273,2037900.0],["2011-09-19",9.932,10.1117,9.8107,10.0488,2154800.0],["2011-09-20",10.1611,10.2779,10.0713,10.1252,1768500.0],["2011-09-21",10.0668,10.206,9.7703,9.7793,3941100.0],["2011-09-22",9.4154,9.5098,9.2178,9.3795,3921900.0],["2011-09-23",9.2357,9.4693,9.2088,9.375,2602900.0],["2011-09-26",9.3795,9.5547,9.1504,9.5367,3381600.0],["2011-09-27",9.7074,9.8018,9.5143,9.5682,4616800.0],["2011-09-28",9.7478,9.7928,9.375,9.393,3012700.0],["2011-09-29",9.6355,9.658,9.384,9.5771,2546800.0],["2011-09-30",9.7344,9.8781,9.6355,9.6805,4927500.0],["2011-10-03",9.6041,9.667,9.2537,9.2852,3294000.0],["2011-10-04",9.2537,9.7478,9.1639,9.7389,5300000.0],["2011-10-05",9.6625,9.9275,9.5996,9.8961,3192200.0],["2011-10-06",9.6805,10.0174,9.6445,9.9994,2890900.0],["2011-10-07",10.1476,10.1926,9.9635,10.0084,3087600.0],["2011-10-10",10.525,10.6732,10.525,10.6373,2484200.0],["2011-10-11",10.4172,10.5385,10.4082,10.498,2723600.0],["2011-10-12",10.781,10.9113,10.7406,10.799,2444400.0],["2011-10-13",10.7316,10.8439,10.5969,10.8035,2933800.0],["2011-10-14",10.9742,11.2078,10.9697,11.1988,2800500.0],["2011-10-17",10.9877,11.0236,10.8843,10.9023,4795200.0],["2011-10-18",11.0011,11.347,10.9158,11.2707,12036400.0],["2011-10-19",11.0056,11.1314,10.808,10.8439,7370500.0],["2011-10-20",11.0011,11.0461,10.8349,11.0191,3571400.0],["2011-10-21",11.383,11.4863,11.338,11.4638,4106200.0],["2011-10-24",11.3785,11.7019,11.3605,11.6705,2805200.0],["2011-10-25",11.5851,11.63,11.4054,11.4953,1769800.0],["2011-10-26",11.6615,11.7199,11.3605,11.6794,1782900.0],["2011-10-27",11.9175,12.2544,11.8546,12.1197,3608900.0],["2011-10-28",11.9175,12.0298,11.8996,11.9939,2048300.0],["2011-10-31",11.6076,11.6794,11.4189,11.4234,2313000.0],["2011-11-01",10.8035,11.073,10.7496,10.9383,5485700.0],["2011-11-02",11.0191,11.2168,10.9607,11.1718,2806300.0],["2011-11-03",11.3246,11.5312,11.1853,11.5087,2019500.0],["2011-11-04",11.3964,11.5177,11.3156,11.4728,2056100.0],["2011-11-07",11.6255,11.7468,11.5761,11.7244,2102000.0],["2011-11-08",11.8187,11.9085,11.6884,11.8951,1912600.0],["2011-11-09",11.3875,11.5357,11.2797,11.3156,2142300.0],["2011-11-10",11.5941,11.5941,11.3964,11.4863,1873200.0],["2011-11-11",11.7244,11.8142,11.6705,11.6974,1987800.0],["2011-11-14",11.7019,11.7693,11.5761,11.6615,1239500.0],["2011-11-15",11.5447,11.6794,11.5222,11.6166,1618100.0],["2011-11-16",11.5312,11.6121,11.3246,11.3425,2448800.0],["2011-11-17",11.4459,11.4638,11.1179,11.1943,1666400.0],["2011-11-18",11.374,11.3875,11.1853,11.2437,1288300.0],["2011-11-21",11.091,11.109,10.8888,11.0281,1476100.0],["2011-11-22",11.1179,11.2078,10.9652,11.0595,1709000.0],["2011-11-23",10.7047,10.7361,10.525,10.534,2022300.0],["2011-11-25",10.5474,10.6508,10.4486,10.4711,852300.0],["2011-11-28",10.9427,10.9877,10.8125,10.8799,1263600.0],["2011-11-29",10.9248,11.1045,10.9023,11.0101,1519400.0],["2011-11-30",11.4593,11.657,11.4369,11.6435,2303900.0],["2011-12-01",11.5402,11.648,11.4054,11.4773,1809100.0],["2011-12-02",11.6166,11.6166,11.4414,11.4863,1171000.0],["2011-12-05",11.666,11.7019,11.4998,11.5716,1195100.0],["2011-12-06",11.648,11.7558,11.5941,11.6839,1403500.0],["2011-12-07",11.6705,11.8142,11.5896,11.7558,1977200.0],["2011-12-08",11.7513,11.7918,11.5312,11.5671,1851800.0],["2011-12-09",11.8726,12.0029,11.8277,11.9714,2113900.0],["2011-12-12",11.5402,11.6031,11.3515,11.4818,1575800.0],["2011-12-13",11.392,11.5986,11.1539,11.2302,2538700.0],["2011-12-14",11.1584,11.1898,10.8754,10.9517,2005000.0],["2011-12-15",11.2123,11.2123,11.0326,11.091,2418000.0],["2011-12-16",11.0775,11.1224,10.9832,11.082,1419800.0],["2011-12-19",11.082,11.1359,10.9517,10.9697,1146600.0],["2011-12-20",11.2168,11.3695,11.2168,11.3246,1294800.0],["2011-12-21",11.2168,11.3425,11.1359,11.3021,1304300.0],["2011-12-22",11.3875,11.4773,11.3425,11.4638,1437500.0],["2011-12-23",11.4279,11.5447,11.4009,11.5402,860100.0],["2011-12-27",11.5177,11.5716,11.4953,11.5402,864600.0],["2011-12-28",11.5447,11.5492,11.3111,11.3605,637600.0],["2011-12-29",11.4009,11.5222,11.365,11.5132,564500.0],["2011-12-30",11.5177,11.5402,11.4324,11.5043,1157000.0],["2012-01-03",11.9085,12.0927,11.8906,12.0388,1918600.0],["2012-01-04",11.8007,11.9175,11.7783,11.8367,5309000.0],["2012-01-05",11.7244,11.7334,11.5941,11.6705,2677600.0],["2012-01-06",11.6076,11.6255,11.5222,11.5851,1433600.0],["2012-01-09",11.6525,11.6615,11.5312,11.6525,2634400.0],["2012-01-10",11.6255,11.6929,11.5806,11.5986,1986500.0],["2012-01-11",11.3875,11.4099,11.2886,11.356,2390300.0],["2012-01-12",11.4638,11.5357,11.4189,11.4638,1383300.0],["2012-01-13",11.2033,11.2347,11.0865,11.2302,1734500.0],["2012-01-17",11.1808,11.2437,11.1359,11.1763,1755600.0],["2012-01-18",11.2033,11.3336,11.1808,11.3201,1561900.0],["2012-01-19",11.3111,11.3156,11.055,11.2302,5317700.0],["2012-01-20",11.1539,11.2302,11.1179,11.2302,1621100.0],["2012-01-23",11.365,11.4324,11.3021,11.4054,2237700.0],["2012-01-24",11.2527,11.338,11.2123,11.3201,1441300.0],["2012-01-25",11.2347,11.4773,11.1494,11.4638,1998700.0],["2012-01-26",11.5357,11.5806,11.4189,11.4773,1426200.0],["2012-01-27",11.4144,11.5177,11.4144,11.4773,780800.0],["2012-01-30",11.3291,11.4324,11.2886,11.4189,921200.0],["2012-01-31",11.4099,11.4144,11.2617,11.347,1265000.0],["2012-02-01",11.4414,11.5761,11.4144,11.5267,1206200.0],["2012-02-02",11.4548,11.5222,11.4279,11.4593,962800.0],["2012-02-03",11.4548,11.6615,11.4369,11.657,1452500.0],["2012-02-06",11.5582,11.666,11.5447,11.6525,858200.0],["2012-02-07",11.5627,11.6884,11.4908,11.666,1341300.0],["2012-02-08",11.9669,12.0478,11.8546,11.9849,2232400.0],["2012-02-09",12.1107,12.1421,12.0119,12.0119,2123000.0],["2012-02-10",11.949,12.1826,11.9265,12.1736,7480700.0],["2012-02-13",12.3173,12.3263,12.196,12.2455,1240100.0],["2012-02-14",12.232,12.2724,12.0972,12.1915,836200.0],["2012-02-15",12.3039,12.3308,12.2005,12.2365,1228900.0],["2012-02-16",12.1646,12.3892,12.1511,12.3712,1198400.0],["2012-02-17",12.2994,12.3038,12.1197,12.1826,1515500.0],["2012-02-21",12.0748,12.1601,12.0568,12.0882,2124100.0],["2012-02-22",12.232,12.3757,12.2185,12.3533,1821300.0],["2012-02-23",12.3982,12.4701,12.3308,12.4521,1634000.0],["2012-02-24",12.6767,12.7216,12.6453,12.6632,1360300.0],["2012-02-27",12.762,12.8429,12.7036,12.7935,1847600.0],["2012-02-28",12.8923,12.9687,12.8294,12.9283,2147900.0],["2012-02-29",12.9552,13.0046,12.78,12.7935,2510100.0],["2012-03-01",12.9148,13.0046,12.8654,12.9911,1612400.0],["2012-03-02",12.8743,12.8968,12.7665,12.8743,1375700.0],["2012-03-05",12.807,12.8294,12.7306,12.8025,1200000.0],["2012-03-06",12.2994,12.3667,12.2185,12.2769,2042200.0],["2012-03-07",12.4072,12.524,12.3353,12.488,1218600.0],["2012-03-08",12.78,12.9552,12.7486,12.8833,1774500.0],["2012-03-09",12.6677,12.7081,12.5464,12.5869,1550300.0],["2012-03-12",12.5329,12.6408,12.4745,12.5869,1243100.0],["2012-03-13",12.6228,12.7576,12.5958,12.7576,904900.0],["2012-03-14",12.5779,12.6273,12.4431,12.4701,1597200.0],["2012-03-15",12.5329,12.5869,12.4251,12.5285,1351000.0],["2012-03-16",12.5464,12.6318,12.5419,12.6138,1281600.0],["2012-03-19",12.5913,12.762,12.5689,12.6992,784400.0],["2012-03-20",12.4611,12.506,12.3757,12.4386,2213200.0],["2012-03-21",12.2904,12.3847,12.214,12.3578,1852300.0],["2012-03-22",12.1332,12.1421,12.0433,12.0972,1230100.0],["2012-03-23",12.2904,12.4162,12.241,12.3488,1694500.0],["2012-03-26",12.5195,12.6318,12.497,12.6138,1759900.0],["2012-03-27",12.4611,12.4925,12.3443,12.3533,1259900.0],["2012-03-28",12.3712,12.3712,12.1242,12.1781,1219600.0],["2012-03-29",11.9535,12.0298,11.8726,11.9759,2108000.0],["2012-03-30",12.1017,12.205,12.0703,12.1781,1472900.0],["2012-04-02",12.1421,12.4206,12.1421,12.3667,1469700.0],["2012-04-03",12.2769,12.2994,12.0298,12.1197,1359100.0],["2012-04-04",11.9624,12.0837,11.8681,11.949,963200.0],["2012-04-05",11.913,11.958,11.8007,11.8681,920500.0],["2012-04-09",11.7828,11.7828,11.6705,11.7289,1419200.0],["2012-04-10",11.657,11.7199,11.4099,11.4324,2768500.0],["2012-04-11",11.6345,11.657,11.5402,11.5537,1013200.0],["2012-04-12",11.5312,11.7603,11.5132,11.7289,1798800.0],["2012-04-13",11.6525,11.666,11.5402,11.5761,1119800.0],["2012-04-16",11.6884,11.7513,11.5806,11.7064,1300200.0],["2012-04-17",11.8007,12.0523,11.7693,11.9849,1948100.0],["2012-04-18",12.0164,12.0478,11.8996,11.9445,1501100.0],["2012-04-19",12.0029,12.0388,11.8636,11.9669,1751000.0],["2012-04-20",11.958,12.0208,11.9355,11.949,1609800.0],["2012-04-23",11.5582,11.7109,11.4908,11.6884,1376300.0],["2012-04-24",11.8232,11.9175,11.7648,11.8501,1656900.0],["2012-04-25",11.9085,11.9625,11.7828,11.8861,1453000.0],["2012-04-26",11.8951,12.0658,11.8636,12.0658,827500.0],["2012-04-27",12.0927,12.0927,11.9535,11.9894,1019500.0],["2012-04-30",11.9445,12.1242,11.913,12.0882,2143300.0],["2012-05-01",12.1017,12.2005,12.0568,12.1152,1581300.0],["2012-05-02",11.8861,11.931,11.8322,11.913,1076900.0],["2012-05-03",11.9804,12.0029,11.8232,11.8412,909100.0],["2012-05-04",11.6794,11.7154,11.4998,11.5492,1194700.0],["2012-05-07",11.6435,11.7603,11.5312,11.7199,1649600.0],["2012-05-08",11.5986,11.6121,11.2392,11.4459,1880900.0],["2012-05-09",11.3111,11.5177,11.2886,11.4459,1412700.0],["2012-05-10",11.6345,11.7019,11.5447,11.5627,1090100.0],["2012-05-11",11.4773,11.6615,11.4728,11.5312,874900.0],["2012-05-14",11.3425,11.4099,11.2931,11.3336,1163000.0],["2012-05-15",11.3875,11.4459,11.2527,11.2797,1740300.0],["2012-05-16",11.2482,11.338,11.1314,11.2168,1617900.0],["2012-05-17",11.2031,11.2925,11.0197,11.0291,2292700.0],["2012-05-18",10.9821,11.015,10.7798,10.8033,2680000.0],["2012-05-21",10.9397,11.0808,10.8739,11.0667,1554500.0],["2012-05-22",11.0808,11.1749,10.8833,10.9492,1387100.0],["2012-05-23",10.9303,10.9397,10.6528,10.8786,1839500.0],["2012-05-24",10.8598,10.9162,10.7657,10.8269,2492000.0],["2012-05-25",10.9397,11.0056,10.8974,10.9303,1888400.0],["2012-05-29",10.9774,11.0479,10.8645,10.9539,2094700.0],["2012-05-30",10.8222,10.8316,10.6387,10.6717,2702400.0],["2012-05-31",10.7516,10.7704,10.5212,10.6764,1673100.0],["2012-06-01",10.4835,10.5682,10.3942,10.4694,1484700.0],["2012-06-04",10.4412,10.5165,10.3754,10.4741,1611200.0],["2012-06-05",10.3942,10.4694,10.3471,10.4177,1643000.0],["2012-06-06",10.5729,10.7328,10.5494,10.7328,1463500.0],["2012-06-07",10.8551,10.8927,10.6858,10.7046,1259700.0],["2012-06-08",10.5588,10.7046,10.5164,10.7046,1478000.0],["2012-06-11",10.841,10.8457,10.5729,10.5729,1888600.0],["2012-06-12",10.6952,10.7751,10.5494,10.7704,1472000.0],["2012-06-13",10.6575,10.761,10.6293,10.6764,1979800.0],["2012-06-14",10.6622,10.808,10.6434,10.7657,1207000.0],["2012-06-15",10.9068,11.0808,10.8833,11.0714,1379500.0],["2012-06-18",10.9256,10.9821,10.8692,10.9492,822600.0],["2012-06-19",11.0902,11.2078,11.0573,11.1467,842500.0],["2012-06-20",11.2596,11.3677,11.1749,11.2313,1349400.0],["2012-06-21",10.9962,11.0338,10.7093,10.7234,3269700.0],["2012-06-22",10.7657,10.7845,10.6575,10.7704,1553000.0],["2012-06-25",10.5823,10.5964,10.4694,10.54,1062300.0],["2012-06-26",10.4835,10.5823,10.4177,10.5447,1208900.0],["2012-06-27",10.6811,10.841,10.6528,10.8128,1357300.0],["2012-06-28",10.7046,10.7563,10.5447,10.7469,1461800.0],["2012-06-29",11.1279,11.2455,11.0902,11.2219,1984300.0],["2012-07-02",11.3348,11.4195,11.2455,11.4101,1788000.0],["2012-07-03",11.4101,11.5888,11.3913,11.5888,1497200.0],["2012-07-05",11.0902,11.2784,11.0338,11.1937,3191800.0],["2012-07-06",10.9821,11.0103,10.8692,10.9444,2380700.0],["2012-07-09",10.935,10.9539,10.8504,10.9444,1830300.0],["2012-07-10",11.0761,11.0855,10.9162,10.9539,1501700.0],["2012-07-11",10.9915,11.1091,10.9727,11.0432,859500.0],["2012-07-12",10.8128,10.8645,10.7328,10.8269,1067100.0],["2012-07-13",10.8269,11.0244,10.8269,10.9962,528900.0],["2012-07-16",10.9492,11.0761,10.9021,11.0479,873300.0],["2012-07-17",11.015,11.1232,10.9115,11.1044,1446800.0],["2012-07-18",11.0761,11.2031,11.062,11.1608,1078000.0],["2012-07-19",11.1984,11.2925,11.189,11.269,1080100.0],["2012-07-20",11.2596,11.3913,11.2502,11.3818,1160000.0],["2012-07-23",11.0432,11.2172,11.0103,11.1937,841300.0],["2012-07-24",11.0432,11.0714,10.841,10.9303,1132400.0],["2012-07-25",10.9962,11.0385,10.8645,10.9444,746100.0],["2012-07-26",11.3395,11.3677,11.2502,11.3442,1113200.0],["2012-07-27",11.2596,11.443,11.2313,11.4195,1369500.0],["2012-07-30",11.3301,11.4477,11.3066,11.4195,928500.0],["2012-07-31",11.2643,11.2972,11.1749,11.189,1408100.0],["2012-08-01",11.269,11.3771,11.236,11.2502,1036100.0],["2012-08-02",11.0667,11.2361,11.0479,11.1279,1169700.0],["2012-08-03",11.4007,11.5229,11.3724,11.4524,1131100.0],["2012-08-06",11.49,11.5653,11.4759,11.5041,704500.0],["2012-08-07",11.8569,11.8945,11.8004,11.8287,1764900.0],["2012-08-08",11.6829,11.8757,11.6829,11.8475,1120500.0],["2012-08-09",11.7393,11.8898,11.7393,11.8522,936000.0],["2012-08-10",11.7722,11.8945,11.7393,11.8757,834800.0],["2012-08-13",11.697,11.791,11.6876,11.7393,984400.0],["2012-08-14",11.8381,11.8428,11.7393,11.7816,765500.0],["2012-08-15",11.8145,11.8663,11.7769,11.824,1015800.0],["2012-08-16",11.8004,11.8898,11.744,11.8522,1190800.0],["2012-08-17",11.8004,11.8522,11.8004,11.8381,710400.0],["2012-08-20",11.8145,11.8992,11.7816,11.8663,1070800.0],["2012-08-21",12.0732,12.1156,11.9462,11.9839,995500.0],["2012-08-22",11.8098,11.998,11.8004,11.9745,893600.0],["2012-08-23",11.8804,11.9368,11.7957,11.8616,1072100.0],["2012-08-24",11.7534,11.9086,11.7534,11.8334,1299300.0],["2012-08-27",11.9415,11.998,11.8992,11.9039,1403200.0],["2012-08-28",11.9839,12.0074,11.9368,11.9698,998000.0],["2012-08-29",11.9745,11.998,11.9274,11.9415,911200.0],["2012-08-30",11.8992,11.9086,11.8051,11.8569,681800.0],["2012-08-31",12.1579,12.1626,11.998,12.0262,1153800.0],["2012-09-04",12.1203,12.1297,11.9321,11.9886,726800.0],["2012-09-05",11.8804,11.9321,11.8287,11.8522,859100.0],["2012-09-06",11.9086,12.1156,11.8992,12.0967,968600.0],["2012-09-07",12.1626,12.2284,12.1391,12.2237,669700.0],["2012-09-10",12.1014,12.1908,12.0591,12.0826,636300.0],["2012-09-11",12.1203,12.2143,12.1203,12.2143,656200.0],["2012-09-12",12.1861,12.2143,12.1203,12.1438,924800.0],["2012-09-13",12.172,12.4824,12.1297,12.4119,860500.0],["2012-09-14",12.7552,12.8869,12.6517,12.6941,1437400.0],["2012-09-17",12.6423,12.7176,12.5388,12.6047,907200.0],["2012-09-18",12.5483,12.5624,12.426,12.473,789600.0],["2012-09-19",12.6329,12.6517,12.4871,12.5059,1331400.0],["2012-09-20",12.3507,12.4636,12.2943,12.426,973600.0],["2012-09-21",12.6188,12.6658,12.5812,12.6141,1860500.0],["2012-09-24",12.4918,12.5153,12.3836,12.5059,1145000.0],["2012-09-25",12.6188,12.6329,12.4354,12.4354,914100.0],["2012-09-26",12.1532,12.219,12.092,12.1955,1120400.0],["2012-09-27",12.2284,12.3413,12.1626,12.3037,704200.0],["2012-09-28",12.2237,12.2331,12.0544,12.1297,715600.0],["2012-10-01",12.1391,12.2661,12.092,12.1203,914400.0],["2012-10-02",12.219,12.2425,12.1203,12.1814,828900.0],["2012-10-03",12.0168,12.0638,11.9462,12.0074,811600.0],["2012-10-04",11.918,12.0121,11.8757,12.0074,1157700.0],["2012-10-05",12.1391,12.1673,11.9792,11.998,876800.0],["2012-10-08",11.9651,12.045,11.9556,12.0403,524100.0],["2012-10-09",11.9933,12.0215,11.9039,11.9133,1168500.0],["2012-10-10",11.8992,11.9415,11.824,11.871,815000.0],["2012-10-11",12.092,12.1297,12.0262,12.0262,1269100.0],["2012-10-12",12.0732,12.1014,11.9415,12.0121,484400.0],["2012-10-15",12.045,12.1344,12.0027,12.0967,677300.0],["2012-10-16",12.1673,12.299,12.1438,12.2802,816400.0],["2012-10-17",12.2567,12.3836,12.2284,12.3695,868000.0],["2012-10-18",12.2755,12.3554,12.2378,12.3178,652800.0],["2012-10-19",12.2425,12.2472,12.1014,12.125,874600.0],["2012-10-22",12.1061,12.1579,12.0121,12.1061,737100.0],["2012-10-23",11.8145,11.824,11.6123,11.6358,1306900.0],["2012-10-24",11.6311,11.6829,11.5041,11.5371,1343200.0],["2012-10-25",11.6499,11.6829,11.5982,11.6311,1127600.0],["2012-10-26",11.7064,11.7628,11.5229,11.5935,1050000.0],["2012-10-31",11.6734,11.6829,11.5229,11.5465,1025600.0],["2012-11-01",11.6076,11.6876,11.6029,11.6217,956700.0],["2012-11-02",11.6452,11.6452,11.4477,11.4665,886300.0],["2012-11-05",11.396,11.5041,11.3865,11.4853,616600.0],["2012-11-06",11.4806,11.5088,11.4101,11.49,743200.0],["2012-11-07",11.3348,11.3677,11.2313,11.316,1019000.0],["2012-11-08",11.2596,11.3348,11.1937,11.1937,968300.0],["2012-11-09",11.236,11.3301,11.236,11.2878,1032500.0],["2012-11-12",11.2831,11.3207,11.2407,11.2831,635800.0],["2012-11-13",11.0902,11.2784,11.0667,11.1091,814700.0],["2012-11-14",11.2125,11.2408,11.0855,11.1185,1185400.0],["2012-11-15",11.1937,11.2643,11.0808,11.1232,1011300.0],["2012-11-16",11.0667,11.1091,10.9397,11.0902,930600.0],["2012-11-19",11.2972,11.4994,11.2925,11.4571,1431300.0],["2012-11-20",11.3771,11.4242,11.2878,11.3677,1032500.0],["2012-11-21",11.3818,11.4195,11.3348,11.396,537100.0],["2012-11-23",11.5512,11.6217,11.5418,11.5982,357200.0],["2012-11-26",11.5465,11.6687,11.5323,11.6123,1181600.0],["2012-11-27",11.4994,11.5276,11.4007,11.4007,845600.0],["2012-11-28",11.3019,11.4524,11.2737,11.4524,903000.0],["2012-11-29",11.5606,11.5888,11.4336,11.4759,945900.0],["2012-11-30",11.4712,11.49,11.4148,11.4712,502400.0],["2012-12-03",11.5229,11.5371,11.3489,11.3536,1344000.0],["2012-12-04",11.4148,11.443,11.3724,11.396,1073300.0],["2012-12-05",11.3254,11.4007,11.2925,11.3489,822800.0],["2012-12-06",11.4148,11.4383,11.3348,11.3865,1227000.0],["2012-12-07",11.3066,11.3583,11.2737,11.3489,678000.0],["2012-12-10",11.3866,11.4336,11.3771,11.4101,501800.0],["2012-12-11",11.5088,11.5606,11.4994,11.5323,534100.0],["2012-12-12",11.7064,11.7534,11.6123,11.6593,900400.0],["2012-12-13",11.6358,11.6593,11.5418,11.5794,834200.0],["2012-12-14",11.5229,11.617,11.5182,11.5606,495300.0],["2012-12-17",11.5653,11.6217,11.5418,11.6076,977500.0],["2012-12-18",11.664,11.7487,11.6217,11.7299,676900.0],["2012-12-19",11.9603,11.9792,11.7957,11.7957,1045700.0],["2012-12-20",11.744,11.7957,11.6923,11.7675,576000.0],["2012-12-21",11.7487,11.8616,11.7299,11.7346,961000.0],["2012-12-24",11.6923,11.7299,11.617,11.6405,304800.0],["2012-12-26",11.7064,11.7863,11.6358,11.6687,407300.0],["2012-12-27",11.8145,11.824,11.6593,11.7534,868900.0],["2012-12-28",11.7064,11.7252,11.5935,11.617,774000.0],["2012-12-31",11.6311,11.7863,11.6217,11.7769,875200.0],["2013-01-02",12.0027,12.0779,11.9462,12.0403,1369500.0],["2013-01-03",11.9509,12.045,11.9039,11.9274,1183800.0],["2013-01-04",11.8616,11.9886,11.8475,11.9745,605000.0],["2013-01-07",11.8051,11.871,11.7628,11.8287,787400.0],["2013-01-08",11.8287,11.8428,11.7769,11.8287,901800.0],["2013-01-09",11.8616,11.9274,11.8569,11.871,635300.0],["2013-01-10",11.998,12.0638,11.998,12.0403,572100.0],["2013-01-11",12.0027,12.0544,11.9462,12.0168,411100.0],["2013-01-14",12.0873,12.1061,12.045,12.0967,507400.0],["2013-01-15",12.0215,12.1061,11.9839,12.0967,932800.0],["2013-01-16",12.0027,12.1579,11.998,12.1061,793200.0],["2013-01-17",12.092,12.1767,12.045,12.125,513500.0],["2013-01-18",12.0732,12.1297,12.0356,12.1297,477600.0],["2013-01-22",11.9886,12.125,11.9886,12.1014,918400.0],["2013-01-23",12.1955,12.2755,12.1861,12.2472,912900.0],["2013-01-24",12.3084,12.3695,12.299,12.3507,574400.0],["2013-01-25",12.4307,12.4918,12.3648,12.4354,1134400.0],["2013-01-28",12.3413,12.3648,12.2849,12.3413,965200.0],["2013-01-29",12.3648,12.4777,12.346,12.4683,720700.0],["2013-01-30",12.5012,12.5388,12.4683,12.4871,669300.0],["2013-01-31",12.5671,12.5671,12.4307,12.4777,1181100.0],["2013-02-01",12.5953,12.7035,12.553,12.6988,1179900.0],["2013-02-04",12.5671,12.5718,12.4213,12.4495,854900.0],["2013-02-05",12.4824,12.5671,12.4683,12.5247,858300.0],["2013-02-06",12.3648,12.4354,12.3507,12.4354,986200.0],["2013-02-07",12.4965,12.5106,12.3601,12.4119,1354200.0],["2013-02-08",12.3742,12.4448,12.3319,12.3742,853400.0],["2013-02-11",12.3789,12.3789,12.2896,12.3178,484700.0],["2013-02-12",12.299,12.393,12.2472,12.3507,758800.0],["2013-02-13",12.3413,12.3789,12.3225,12.346,573100.0],["2013-02-14",12.2002,12.2708,12.172,12.2331,1396700.0],["2013-02-15",12.1532,12.1767,12.0544,12.0873,923900.0],["2013-02-19",12.1955,12.3131,12.1955,12.2943,1004600.0],["2013-02-20",12.2849,12.2896,12.0638,12.0638,1138900.0],["2013-02-21",11.8569,11.9509,11.7957,11.9227,1672000.0],["2013-02-22",11.8004,11.9462,11.7722,11.9227,3038200.0],["2013-02-25",12.0873,12.1203,11.6076,11.617,2571400.0],["2013-02-26",11.824,11.8616,11.7205,11.8098,1555200.0],["2013-02-27",11.7628,11.9368,11.7534,11.918,1542400.0],["2013-02-28",11.7957,11.8192,11.7252,11.7252,1220200.0],["2013-03-01",11.617,11.7111,11.5512,11.6593,1814100.0],["2013-03-04",11.6076,11.6546,11.5653,11.6311,2142800.0],["2013-03-05",11.744,11.7675,11.6687,11.7017,2202200.0],["2013-03-06",11.7346,11.7534,11.664,11.7111,957300.0],["2013-03-07",11.7252,11.791,11.697,11.744,880700.0],["2013-03-08",11.664,11.7393,11.6264,11.697,1550900.0],["2013-03-11",11.6829,11.7581,11.6499,11.744,955600.0],["2013-03-12",11.7769,11.8145,11.7205,11.744,1025100.0],["2013-03-13",11.5653,11.5982,11.5229,11.5747,1469800.0],["2013-03-14",11.3489,11.5135,11.3489,11.4994,2393700.0],["2013-03-15",11.4665,11.5794,11.4195,11.5323,1703000.0],["2013-03-18",11.396,11.49,11.3818,11.396,1457800.0],["2013-03-19",11.4524,11.4571,11.3301,11.4148,1804100.0],["2013-03-20",11.396,11.443,11.3254,11.3865,1346800.0],["2013-03-21",11.3301,11.4712,11.3254,11.4289,2013400.0],["2013-03-22",11.4994,11.5841,11.4712,11.5512,1937700.0],["2013-03-25",11.4994,11.5088,11.3724,11.4195,1456500.0],["2013-03-26",11.4336,11.5041,11.4195,11.4853,1767500.0],["2013-03-27",11.4618,11.5276,11.3818,11.4759,1242600.0],["2013-03-28",11.4759,11.6452,11.4618,11.5794,3004400.0],["2013-04-01",11.5935,11.6405,11.5229,11.5606,1340500.0],["2013-04-02",11.4383,11.4947,11.4101,11.4148,1844300.0],["2013-04-03",11.4806,11.4994,11.3348,11.363,1190200.0],["2013-04-04",11.2925,11.3536,11.2925,11.316,1779800.0],["2013-04-05",11.2972,11.3818,11.2313,11.3724,1474100.0],["2013-04-08",11.4336,11.4712,11.3724,11.4289,1203100.0],["2013-04-09",11.396,11.5418,11.3536,11.4853,1083600.0],["2013-04-10",11.4477,11.5229,11.4336,11.4806,1086900.0],["2013-04-11",11.3771,11.4383,11.3583,11.363,1729500.0],["2013-04-12",11.2878,11.3066,11.2219,11.2737,1264000.0],["2013-04-15",11.1138,11.1373,10.8833,10.8833,1914800.0],["2013-04-16",11.0526,11.1232,11.0056,11.1138,1271100.0],["2013-04-17",10.9868,10.9962,10.714,10.7751,1794700.0],["2013-04-18",10.8551,10.9115,10.7375,10.8504,1721500.0],["2013-04-19",11.0385,11.0479,10.968,11.0291,2235300.0],["2013-04-22",10.9303,11.0291,10.888,10.9915,2481900.0],["2013-04-23",10.7939,10.9444,10.7939,10.8974,4370200.0],["2013-04-24",10.9821,11.0667,10.888,11.0009,5459200.0],["2013-04-25",11.1044,11.236,11.0714,11.1232,1950400.0],["2013-04-26",11.1044,11.1514,11.062,11.1232,1331700.0],["2013-04-29",11.2313,11.2972,11.1561,11.2408,2520100.0],["2013-04-30",11.3066,11.5229,11.3066,11.5229,1926900.0],["2013-05-01",11.5182,11.5229,11.3583,11.3865,953000.0],["2013-05-02",11.0432,11.062,10.9303,11.0291,2949400.0],["2013-05-03",11.0667,11.2831,11.0667,11.236,3299400.0],["2013-05-06",11.062,11.1937,11.062,11.1514,2429800.0],["2013-05-07",11.1467,11.2125,11.0949,11.1044,5672000.0],["2013-05-08",11.269,11.3818,11.269,11.316,2593500.0],["2013-05-09",11.3066,11.3254,11.2172,11.2549,1785900.0],["2013-05-10",11.2878,11.2925,11.142,11.2408,1415700.0],["2013-05-13",11.2407,11.2784,11.1984,11.2172,1281700.0],["2013-05-14",11.1655,11.2549,11.1514,11.2078,1964900.0],["2013-05-15",11.0338,11.1185,11.0056,11.0432,2688800.0],["2013-05-16",10.9821,11.0197,10.8833,10.9068,3416700.0],["2013-05-17",11.1004,11.1598,11.0162,11.0955,2619600.0],["2013-05-20",11.1054,11.2143,11.1004,11.145,1824600.0],["2013-05-21",11.0905,11.2242,11.0459,11.1202,2002200.0],["2013-05-22",11.1846,11.3084,11.1054,11.1895,5038800.0],["2013-05-23",11.14,11.145,11.0509,11.1054,1788400.0],["2013-05-24",11.2192,11.2836,11.1697,11.2687,1940800.0],["2013-05-28",11.3678,11.3678,11.1895,11.2093,1327200.0],["2013-05-29",11.2044,11.3034,11.1895,11.2737,3602400.0],["2013-05-30",11.348,11.3727,11.2935,11.3133,1836400.0],["2013-05-31",11.2985,11.3034,11.1499,11.1499,1249900.0],["2013-06-03",11.1994,11.2737,11.1499,11.2638,1135500.0],["2013-06-04",11.2885,11.3183,11.2341,11.2786,1243900.0],["2013-06-05",11.239,11.2836,11.1499,11.1499,1090000.0],["2013-06-06",11.1549,11.239,11.0955,11.239,1383800.0],["2013-06-07",11.0905,11.1796,11.0558,11.0806,1623100.0],["2013-06-10",11.0657,11.145,11.036,11.1153,1114000.0],["2013-06-11",10.8826,10.937,10.8528,10.8826,2323400.0],["2013-06-12",11.0311,11.0311,10.833,10.8479,1685600.0],["2013-06-13",10.8826,10.9667,10.8479,10.942,1214600.0],["2013-06-14",10.9766,11.0311,10.8974,10.9271,1592500.0],["2013-06-17",11.0212,11.0707,10.9519,11.0162,2071900.0],["2013-06-18",10.9915,11.0657,10.9816,11.0261,1058700.0],["2013-06-19",11.0063,11.0162,10.7984,10.8182,2189700.0],["2013-06-20",10.4518,10.531,10.3627,10.4023,6102200.0],["2013-06-21",10.4271,10.4419,10.2785,10.3825,3004500.0],["2013-06-24",10.0359,10.0805,9.9121,9.9716,6044400.0],["2013-06-25",10.2835,10.2884,10.0953,10.1696,1663600.0],["2013-06-26",10.2191,10.234,10.1052,10.1646,867400.0],["2013-06-27",10.3082,10.3726,10.2983,10.2983,2069500.0],["2013-06-28",10.2983,10.3082,10.2043,10.2439,1033900.0],["2013-07-01",10.3033,10.3825,10.3033,10.328,1481800.0],["2013-07-02",10.3577,10.3924,10.1993,10.2637,1451700.0],["2013-07-03",10.1993,10.2934,10.1597,10.2686,869000.0],["2013-07-05",10.1547,10.1646,10.0508,10.1151,1332700.0],["2013-07-08",10.2736,10.3082,10.2439,10.2785,1156800.0],["2013-07-09",10.3528,10.3577,10.2389,10.3082,980600.0],["2013-07-10",10.3676,10.4766,10.3478,10.4122,1132800.0],["2013-07-11",10.6301,10.7093,10.5756,10.6994,1960000.0],["2013-07-12",10.6647,10.6647,10.5558,10.6102,857200.0],["2013-07-15",10.6449,10.6944,10.6251,10.6647,925500.0],["2013-07-16",10.8132,10.8182,10.7588,10.7736,1796300.0],["2013-07-17",11.0459,11.0509,10.8875,10.9618,2533300.0],["2013-07-18",10.8776,11.0162,10.8677,10.9816,1535000.0],["2013-07-19",11.0014,11.036,10.9717,11.0212,741500.0],["2013-07-22",11.1004,11.1202,11.0162,11.0658,1374500.0],["2013-07-23",11.1202,11.1796,11.1054,11.1648,872500.0],["2013-07-24",11.1598,11.1697,11.0459,11.0707,723200.0],["2013-07-25",10.8479,10.9667,10.833,10.9469,1370300.0],["2013-07-26",10.7984,10.8231,10.7043,10.7885,1213300.0],["2013-07-29",10.6449,10.7439,10.64,10.7241,1313200.0],["2013-07-30",10.6152,10.6548,10.5904,10.635,1078700.0],["2013-07-31",10.6003,10.7835,10.5706,10.6895,2429400.0],["2013-08-01",10.5459,10.6201,10.531,10.5558,2139600.0],["2013-08-02",10.5459,10.635,10.5211,10.6202,1202700.0],["2013-08-05",10.5558,10.5706,10.4964,10.5459,851600.0],["2013-08-06",10.5261,10.5558,10.4766,10.5261,1195500.0],["2013-08-07",10.5063,10.5459,10.4766,10.536,972500.0],["2013-08-08",10.5904,10.6499,10.5607,10.6449,941500.0],["2013-08-09",10.734,10.8033,10.6845,10.7934,1664300.0],["2013-08-12",10.7043,10.7043,10.6449,10.6598,881800.0],["2013-08-13",10.6449,10.6944,10.6152,10.6746,850400.0],["2013-08-14",10.843,10.8677,10.7786,10.8479,1271000.0],["2013-08-15",10.7588,10.7786,10.6647,10.7538,1317400.0],["2013-08-16",10.8033,10.8132,10.6845,10.7439,1896800.0],["2013-08-19",10.8677,10.9024,10.7687,10.7934,2068300.0],["2013-08-20",10.7538,10.7637,10.6598,10.6697,1816400.0],["2013-08-21",10.4964,10.531,10.4023,10.4419,1905500.0],["2013-08-22",10.4419,10.5063,10.4073,10.4568,1685800.0],["2013-08-23",10.5805,10.7093,10.5657,10.6845,1219700.0],["2013-08-26",10.7093,10.739,10.6102,10.6102,1174500.0],["2013-08-27",10.8281,10.8677,10.7687,10.7984,1924900.0],["2013-08-28",11.1499,11.2588,11.1153,11.2143,2452100.0],["2013-08-29",11.0212,11.041,10.9222,10.9915,1532400.0],["2013-08-30",10.838,10.9073,10.8132,10.8677,1406800.0],["2013-09-03",11.0558,11.0806,10.9667,11.0162,1426900.0],["2013-09-04",10.9964,11.1103,10.9766,11.041,892500.0],["2013-09-05",10.9172,10.9766,10.8875,10.9618,1419300.0],["2013-09-06",11.1252,11.1351,11.036,11.0905,1321200.0],["2013-09-09",11.0657,11.1301,11.0558,11.1153,846400.0],["2013-09-10",11.1004,11.1054,10.9915,11.036,2167000.0],["2013-09-11",11.1747,11.2341,11.1351,11.2242,2471000.0],["2013-09-12",11.2687,11.2737,11.1895,11.2093,1614700.0],["2013-09-13",11.2341,11.2737,11.1994,11.2638,1765100.0],["2013-09-16",11.3282,11.3381,11.2044,11.2291,1246300.0],["2013-09-17",11.2242,11.239,11.1648,11.1846,1002900.0],["2013-09-18",11.1301,11.3876,11.1103,11.3628,1713000.0],["2013-09-19",11.5312,11.5312,11.4074,11.4321,1291400.0],["2013-09-20",11.2985,11.3133,11.2093,11.2291,2092700.0],["2013-09-23",11.2885,11.3678,11.244,11.2786,1670700.0],["2013-09-24",11.2935,11.3876,11.2588,11.2885,906000.0],["2013-09-25",11.1648,11.2935,11.1598,11.2242,830900.0],["2013-09-26",11.3579,11.3975,11.3331,11.3876,1119300.0],["2013-09-27",11.3628,11.3727,11.3084,11.3529,841500.0],["2013-09-30",11.2242,11.2638,11.1895,11.2291,915100.0],["2013-10-01",11.145,11.239,11.1301,11.1994,965200.0],["2013-10-02",11.1103,11.1846,11.0806,11.1846,903000.0],["2013-10-03",11.2291,11.2687,11.1499,11.1846,2191000.0],["2013-10-04",11.1945,11.2687,11.1895,11.244,767300.0],["2013-10-07",11.0657,11.1945,11.0657,11.1351,908500.0],["2013-10-08",11.0856,11.1153,11.0063,11.0063,778300.0],["2013-10-09",11.0261,11.0558,10.9519,11.0063,1088500.0],["2013-10-10",10.9865,11.1598,10.9865,11.14,902600.0],["2013-10-11",11.145,11.2242,11.14,11.1796,842700.0],["2013-10-14",11.1499,11.2638,11.145,11.239,578500.0],["2013-10-15",11.2588,11.3034,11.2341,11.2539,962400.0],["2013-10-16",11.2539,11.2885,11.2143,11.2489,2453400.0],["2013-10-17",11.4074,11.4371,11.3678,11.4173,1217000.0],["2013-10-18",11.551,11.5658,11.5014,11.5411,1576800.0],["2013-10-21",11.5955,11.6945,11.5757,11.6401,1235800.0],["2013-10-22",11.6549,11.7044,11.6401,11.6747,740300.0],["2013-10-23",11.5906,11.6351,11.5361,11.5807,1157300.0],["2013-10-24",11.7094,11.7242,11.6648,11.7044,877000.0],["2013-10-25",11.9074,11.9817,11.8827,11.9718,1857300.0],["2013-10-28",11.9124,11.9173,11.8035,11.8381,1164300.0],["2013-10-29",11.9322,12.0065,11.9074,11.9372,1576300.0],["2013-10-30",11.9272,11.9272,11.7639,11.7985,1629400.0],["2013-10-31",11.7886,11.7886,11.6648,11.6995,1212300.0],["2013-11-01",11.6648,11.7044,11.6054,11.6896,948400.0],["2013-11-04",11.7143,11.7589,11.6747,11.754,615900.0],["2013-11-05",11.6648,11.7342,11.6005,11.6401,4312200.0],["2013-11-06",11.7391,11.8084,11.7242,11.7688,832100.0],["2013-11-07",11.6401,11.65,11.4767,11.5014,855400.0],["2013-11-08",11.2093,11.3529,11.2093,11.3529,1544600.0],["2013-11-11",11.3925,11.3975,11.3183,11.3529,712800.0],["2013-11-12",11.1301,11.1895,11.0955,11.1103,1338200.0],["2013-11-13",11.0113,11.1796,11.0063,11.1697,1162400.0],["2013-11-14",11.2143,11.3133,11.1598,11.3133,1557500.0],["2013-11-15",11.3876,11.4866,11.348,11.4866,1775400.0],["2013-11-18",11.442,11.4816,11.3777,11.4024,1216300.0],["2013-11-19",11.442,11.4618,11.4074,11.4371,866700.0],["2013-11-20",11.4321,11.442,11.2786,11.2885,662300.0],["2013-11-21",11.3331,11.3678,11.3034,11.343,605700.0],["2013-11-22",11.4074,11.4222,11.3628,11.3925,911000.0],["2013-11-25",11.2242,11.2539,11.1895,11.2291,1122500.0],["2013-11-26",11.2291,11.2291,11.1697,11.1945,586300.0],["2013-11-27",11.2341,11.244,11.1549,11.1648,751900.0],["2013-11-29",11.2291,11.239,11.145,11.1598,447700.0],["2013-12-02",11.0756,11.1697,11.0509,11.14,1923900.0],["2013-12-03",11.2786,11.3282,11.244,11.2985,2030000.0],["2013-12-04",11.1945,11.2489,11.0955,11.1697,1223700.0],["2013-12-05",11.1598,11.2192,11.1252,11.1796,954700.0],["2013-12-06",11.2539,11.2687,11.1945,11.2192,1004700.0],["2013-12-09",11.3529,11.3727,11.2985,11.3232,942600.0],["2013-12-10",11.4668,11.4816,11.4074,11.447,1380600.0],["2013-12-11",11.442,11.442,11.2588,11.2687,881200.0],["2013-12-12",11.1747,11.1945,11.1004,11.1351,1003300.0],["2013-12-13",11.1747,11.1747,11.1004,11.1549,887400.0],["2013-12-16",11.2935,11.348,11.2489,11.2786,1255300.0],["2013-12-17",11.3826,11.4074,11.3084,11.3826,1754600.0],["2013-12-18",11.4717,11.5658,11.3579,11.5213,1302400.0],["2013-12-19",11.5213,11.5906,11.4717,11.5658,745300.0],["2013-12-20",11.5361,11.6252,11.5213,11.5361,938900.0],["2013-12-23",11.8282,11.8332,11.7143,11.7342,1232400.0],["2013-12-24",11.7688,11.7837,11.6995,11.7589,485200.0],["2013-12-26",11.7589,11.8332,11.7044,11.8233,682400.0],["2013-12-27",11.9173,11.9322,11.8579,11.8777,720500.0],["2013-12-30",11.9173,11.9421,11.8183,11.8579,1050100.0],["2013-12-31",11.8579,11.9619,11.7985,11.947,1079000.0],["2014-01-02",11.8332,11.8381,11.6896,11.7292,866000.0],["2014-01-03",11.8381,11.848,11.7143,11.7441,1400300.0],["2014-01-06",11.7639,11.7639,11.6698,11.7193,688600.0],["2014-01-07",11.7837,11.8332,11.7639,11.8183,654800.0],["2014-01-08",11.8282,11.848,11.7688,11.8282,942500.0],["2014-01-09",11.7985,11.8282,11.7441,11.7985,1018400.0],["2014-01-10",12.1748,12.2293,12.1352,12.2144,2600800.0],["2014-01-13",12.2887,12.2936,12.15,12.1599,1887700.0],["2014-01-14",12.3085,12.3382,12.2095,12.3332,1456800.0],["2014-01-15",12.2639,12.358,12.254,12.3481,1374600.0],["2014-01-16",12.3926,12.4174,12.3283,12.3827,870000.0],["2014-01-17",12.3481,12.353,12.2095,12.2144,1133300.0],["2014-01-21",12.353,12.3927,12.3035,12.3778,1012100.0],["2014-01-22",12.3134,12.3728,12.2986,12.3481,1418100.0],["2014-01-23",12.3184,12.3431,12.259,12.3233,1001800.0],["2014-01-24",12.051,12.0609,11.9025,11.9173,1316200.0],["2014-01-27",11.8876,11.9916,11.8728,11.9421,943800.0],["2014-01-28",12.0114,12.1302,12.0015,12.1055,852300.0],["2014-01-29",11.8431,11.9916,11.8332,11.9223,972200.0],["2014-01-30",11.9916,12.0065,11.9025,11.9768,731400.0],["2014-01-31",11.6698,11.8332,11.6648,11.7391,1274700.0],["2014-02-03",11.6648,11.7342,11.5559,11.5708,1001800.0],["2014-02-04",11.7639,11.7985,11.6599,11.6945,1795900.0],["2014-02-05",11.6153,11.7094,11.6104,11.6945,1252400.0],["2014-02-06",11.9768,11.9817,11.8233,11.853,1573100.0],["2014-02-07",12.4867,12.6254,12.4471,12.5758,3180400.0],["2014-02-10",12.5511,12.561,12.4471,12.462,1801600.0],["2014-02-11",12.5511,12.7194,12.5362,12.7095,1227900.0],["2014-02-12",12.8531,12.8927,12.8284,12.8729,1170100.0],["2014-02-13",12.7145,12.8333,12.7095,12.7739,1136400.0],["2014-02-14",12.7986,12.9323,12.7838,12.9323,1603700.0],["2014-02-18",13.0858,13.1304,13.0462,13.1106,1423800.0],["2014-02-19",13.1353,13.1898,13.0611,13.0759,1234800.0],["2014-02-20",12.9373,13.0462,12.9373,13.0264,1081200.0],["2014-02-21",13.0759,13.1155,13.0264,13.0561,706300.0],["2014-02-24",13.1205,13.2145,13.1106,13.1304,1142900.0],["2014-02-25",13.1106,13.1205,13.0313,13.0611,1064800.0],["2014-02-26",13.0462,13.071,12.9769,13.0016,1076000.0],["2014-02-27",12.967,12.9917,12.8927,12.9917,972500.0],["2014-02-28",13.0759,13.0957,12.9868,13.0412,981000.0],["2014-03-03",13.3878,13.4522,13.3136,13.373,2201400.0],["2014-03-04",13.4274,13.4373,13.3235,13.3235,2140100.0],["2014-03-05",13.3433,13.3878,13.2739,13.3037,1005200.0],["2014-03-06",13.4571,13.5364,13.4126,13.4522,1196900.0],["2014-03-07",13.4027,13.4324,13.269,13.3037,810000.0],["2014-03-10",13.4225,13.4571,13.3037,13.4571,1601400.0],["2014-03-11",13.5314,13.5661,13.4027,13.4324,1384000.0],["2014-03-12",13.3928,13.4274,13.3235,13.4274,880400.0],["2014-03-13",13.6205,13.6651,13.3928,13.4373,1959800.0],["2014-03-14",13.5463,13.6948,13.5116,13.6403,1763500.0],["2014-03-17",13.7443,13.8681,13.7295,13.7839,2181600.0],["2014-03-18",13.6354,13.7295,13.5908,13.6601,1649200.0],["2014-03-19",13.6651,13.6651,13.3631,13.467,1014400.0],["2014-03-20",13.3284,13.4522,13.3086,13.4175,1220600.0],["2014-03-21",13.5661,13.7295,13.5265,13.5958,2289500.0],["2014-03-24",13.7542,13.8186,13.6948,13.8087,1064700.0],["2014-03-25",13.7889,13.873,13.774,13.8433,902800.0],["2014-03-26",13.8285,13.8631,13.7344,13.7443,1127100.0],["2014-03-27",13.9968,14.1503,13.9869,14.1156,1570800.0],["2014-03-28",14.0414,14.1404,13.9473,13.9869,1724400.0],["2014-03-31",13.9374,14.0166,13.9027,13.9721,1385000.0],["2014-04-01",13.8433,13.9176,13.8285,13.9126,1218200.0],["2014-04-02",13.873,13.9077,13.8285,13.9027,909900.0],["2014-04-03",13.8136,13.8483,13.7641,13.8433,1527800.0],["2014-04-04",14.0067,14.0414,13.8928,13.9176,748900.0],["2014-04-07",13.6799,13.7344,13.6502,13.6651,1247300.0],["2014-04-08",13.6255,13.7493,13.6255,13.7097,1062600.0],["2014-04-09",13.8285,13.9176,13.7443,13.9027,722100.0],["2014-04-10",13.873,13.9473,13.774,13.7889,1017900.0],["2014-04-11",13.7394,13.8384,13.7344,13.7641,1054800.0],["2014-04-14",13.9622,14.076,13.9374,14.0315,1069700.0],["2014-04-15",14.2939,14.3236,14.1701,14.2394,2275900.0],["2014-04-16",14.3929,14.4078,14.279,14.3186,1116200.0],["2014-04-17",14.3038,14.4771,14.3038,14.4474,773100.0],["2014-04-21",14.4523,14.5266,14.4127,14.4573,839500.0],["2014-04-22",14.3285,14.388,14.279,14.3285,1202200.0],["2014-04-23",14.1107,14.1602,14.0909,14.1057,1608800.0],["2014-04-24",14.1602,14.2345,14.1107,14.2097,767300.0],["2014-04-25",14.279,14.2988,14.18,14.185,749800.0],["2014-04-28",14.3533,14.3731,14.2345,14.2642,2556400.0],["2014-04-29",14.8385,14.992,14.8187,14.8385,2668100.0],["2014-04-30",15.0316,15.1009,14.9029,15.0861,2035700.0],["2014-05-01",15.1257,15.1356,15.0217,15.091,1079500.0],["2014-05-02",15.1504,15.2197,15.1108,15.1801,1015400.0],["2014-05-05",15.1801,15.1999,15.1108,15.1405,1245600.0],["2014-05-06",15.3237,15.4326,15.294,15.4128,920500.0],["2014-05-07",15.6307,15.6356,15.5317,15.5564,1244600.0],["2014-05-08",15.5614,15.5812,15.4623,15.4871,1531600.0],["2014-05-09",15.4673,15.4871,15.4178,15.4722,844400.0],["2014-05-12",15.3782,15.4227,15.3534,15.4178,1552900.0],["2014-05-13",15.3881,15.4574,15.3584,15.4326,734400.0],["2014-05-14",15.5317,15.5416,15.4277,15.4673,2004300.0],["2014-05-15",15.5428,15.548,15.3424,15.363,5113300.0],["2014-05-16",15.4658,15.5223,15.4349,15.4914,2246000.0],["2014-05-19",15.5428,15.5788,15.4401,15.4606,1364800.0],["2014-05-20",15.4092,15.4452,15.3013,15.3116,2407800.0],["2014-05-21",15.5274,15.5993,15.4914,15.5891,1195000.0],["2014-05-22",15.5069,15.5942,15.4863,15.5428,736500.0],["2014-05-23",15.5685,15.6045,15.5171,15.5582,655100.0],["2014-05-27",15.8819,15.8974,15.6507,15.7381,1486900.0],["2014-05-28",15.8306,15.8614,15.7484,15.7484,1427200.0],["2014-05-29",15.7792,15.8049,15.6713,15.774,1831200.0],["2014-05-30",15.7278,15.8254,15.6148,15.6713,1975100.0],["2014-06-02",15.7175,15.7586,15.661,15.7175,1307100.0],["2014-06-03",15.7072,15.7792,15.661,15.774,1551800.0],["2014-06-04",15.4503,15.548,15.4452,15.5377,1385200.0],["2014-06-05",15.7997,15.9076,15.7586,15.9025,2507600.0],["2014-06-06",15.9179,15.9744,15.8306,15.8871,1186000.0],["2014-06-09",15.9025,15.9693,15.8614,15.8922,622100.0],["2014-06-10",15.6816,15.8049,15.661,15.8049,1258900.0],["2014-06-11",15.6353,15.7175,15.625,15.6867,1004300.0],["2014-06-12",15.8768,16.0053,15.8614,15.9847,1215000.0],["2014-06-13",16.2211,16.3392,16.2108,16.3392,1383200.0],["2014-06-16",16.2622,16.4009,16.2519,16.3649,1309400.0],["2014-06-17",16.0464,16.1286,16.0464,16.1183,1251800.0],["2014-06-18",16.144,16.3649,16.1286,16.3547,1390800.0],["2014-06-19",16.1388,16.2827,16.1337,16.2519,1354800.0],["2014-06-20",16.2313,16.3701,16.2313,16.3392,1283600.0],["2014-06-23",16.3238,16.4163,16.2622,16.3958,796100.0],["2014-06-24",16.3958,16.3958,16.0618,16.108,1776900.0],["2014-06-25",15.8408,15.9796,15.8357,15.9642,1627400.0],["2014-06-26",15.8049,15.9487,15.6918,15.9025,2406400.0],["2014-06-27",15.9128,15.9642,15.8563,15.959,886700.0],["2014-06-30",15.7329,15.8665,15.7278,15.8408,1604800.0],["2014-07-01",15.9076,15.9539,15.8511,15.9333,878600.0],["2014-07-02",15.7997,15.846,15.7432,15.8151,1057600.0],["2014-07-03",15.7689,15.8563,15.6918,15.8357,783700.0],["2014-07-07",15.6661,15.7021,15.6456,15.6764,701800.0],["2014-07-08",15.6353,15.6404,15.4709,15.5891,1924700.0],["2014-07-09",15.6353,15.697,15.5685,15.6816,1140900.0],["2014-07-10",15.4144,15.4914,15.3887,15.4658,1290000.0],["2014-07-11",15.4555,15.4709,15.3784,15.4349,845100.0],["2014-07-14",15.512,15.6148,15.4966,15.5325,1542800.0],["2014-07-15",15.5428,15.5634,15.4246,15.512,1822900.0],["2014-07-16",15.6199,15.7278,15.5993,15.7072,791800.0],["2014-07-17",15.6559,15.6918,15.5017,15.5325,1243900.0],["2014-07-18",15.6764,15.6764,15.5942,15.6507,1212800.0],["2014-07-21",15.4246,15.625,15.4092,15.6045,1399800.0],["2014-07-22",15.7484,15.81,15.7072,15.7586,606100.0],["2014-07-23",15.6816,15.7484,15.6456,15.7227,751100.0],["2014-07-24",15.6816,15.6918,15.5839,15.6661,2799400.0],["2014-07-25",15.1626,15.25,15.0907,15.1318,1662700.0],["2014-07-28",15.1318,15.1523,14.9725,15.0136,1568200.0],["2014-07-29",14.9879,15.0444,14.9622,14.9622,1184600.0],["2014-07-30",14.9211,14.9776,14.7361,14.8029,1601400.0],["2014-07-31",14.731,14.7772,14.5974,14.6128,1849200.0],["2014-08-01",14.8235,14.8235,14.6385,14.7207,2199900.0],["2014-08-04",14.8903,15.065,14.8081,15.0444,1813400.0],["2014-08-05",14.9314,14.9519,14.7053,14.7259,1526000.0],["2014-08-06",14.6385,14.8235,14.6334,14.767,1299000.0],["2014-08-07",14.7772,14.7978,14.5358,14.6025,1782700.0],["2014-08-08",14.6591,14.7618,14.5666,14.7464,2520500.0],["2014-08-11",14.9519,15.0187,14.9108,14.9365,797500.0],["2014-08-12",14.6693,14.6899,14.5512,14.6077,1924200.0],["2014-08-13",14.6591,14.6899,14.5717,14.6077,1458300.0],["2014-08-14",14.6601,14.7016,14.5563,14.5667,653800.0],["2014-08-15",14.5771,14.6549,14.5096,14.603,1164400.0],["2014-08-18",14.5355,14.6082,14.4629,14.5148,1239700.0],["2014-08-19",14.4109,14.5667,14.4109,14.5511,859100.0],["2014-08-20",14.6394,14.6809,14.6082,14.6342,539400.0],["2014-08-21",14.6965,14.7224,14.6394,14.6861,2670800.0],["2014-08-22",14.6705,14.6757,14.6134,14.6497,910500.0],["2014-08-25",14.6861,14.7691,14.6653,14.7328,587800.0],["2014-08-26",14.7588,14.8314,14.7328,14.7639,754000.0],["2014-08-27",14.8366,14.8937,14.8055,14.873,723400.0],["2014-08-28",14.8159,14.847,14.7484,14.7743,914100.0],["2014-08-29",14.6705,14.7951,14.6342,14.738,1569000.0],["2014-09-02",15.1896,15.3038,15.0235,15.1014,2957100.0],["2014-09-03",15.1273,15.2,15.0754,15.1325,1942900.0],["2014-09-04",15.0391,15.065,14.8159,14.847,1717000.0],["2014-09-05",14.9301,14.9664,14.8574,14.956,900800.0],["2014-09-08",14.7847,14.7951,14.6342,14.6601,1466500.0],["2014-09-09",14.4317,14.5719,14.385,14.4577,2000100.0],["2014-09-10",14.4784,14.5355,14.385,14.52,895000.0],["2014-09-11",14.3175,14.3746,14.25,14.3227,1335100.0],["2014-09-12",14.4784,14.4784,14.2656,14.3123,935900.0],["2014-09-15",14.3123,14.4732,14.2967,14.4369,870900.0],["2014-09-16",14.4369,14.6965,14.4265,14.629,978500.0],["2014-09-17",14.5719,14.6445,14.4888,14.5044,800600.0],["2014-09-18",14.8522,14.8626,14.738,14.7743,1301600.0],["2014-09-19",14.7484,14.7743,14.7016,14.7432,1417200.0],["2014-09-22",14.6809,14.7951,14.6394,14.7432,2163300.0],["2014-09-23",14.4525,14.5044,14.3331,14.3798,2617300.0],["2014-09-24",14.5096,14.5874,14.3486,14.5355,1878500.0],["2014-09-25",14.1566,14.1669,13.9749,13.9801,1944700.0],["2014-09-26",14.0475,14.1721,14.0008,14.0943,1406800.0],["2014-09-29",14.0683,14.1981,14.0372,14.1514,1235900.0],["2014-09-30",14.0995,14.2396,14.0372,14.0995,1203700.0],["2014-10-01",13.9437,14.0112,13.8555,13.9074,1522800.0],["2014-10-02",13.7516,13.7672,13.435,13.6634,1898600.0],["2014-10-03",13.3675,13.4246,13.2377,13.3571,1722000.0],["2014-10-06",13.2948,13.4194,13.2637,13.3363,1552400.0],["2014-10-07",13.2014,13.3104,13.0975,13.0975,1180900.0],["2014-10-08",13.1858,13.4402,13.0353,13.435,2042500.0],["2014-10-09",13.1287,13.1598,12.8951,12.9107,1572100.0],["2014-10-10",12.7394,12.8276,12.5888,12.6407,2119400.0],["2014-10-13",12.8847,12.9366,12.6459,12.6511,1671000.0],["2014-10-14",12.5784,12.7601,12.4435,12.459,3370500.0],["2014-10-15",12.0385,12.1683,11.8672,12.1579,4209600.0],["2014-10-16",11.5713,11.7738,11.4623,11.7011,8779000.0],["2014-10-17",12.1527,12.1579,11.888,12.0282,4250000.0],["2014-10-20",11.7634,11.862,11.6907,11.8516,2314600.0],["2014-10-21",12.3085,12.4642,12.241,12.4486,2575400.0],["2014-10-22",12.2825,12.4279,12.1372,12.1372,3382200.0],["2014-10-23",12.2618,12.3552,12.2098,12.2929,1770600.0],["2014-10-24",12.2462,12.3292,12.1891,12.3085,1339900.0],["2014-10-27",12.0437,12.0749,11.9451,11.9814,1665500.0],["2014-10-28",12.1579,12.2773,12.1112,12.2773,1509200.0],["2014-10-29",12.4383,12.5265,12.1579,12.2514,1889900.0],["2014-10-30",12.0333,12.0801,11.8932,12.023,1558500.0],["2014-10-31",11.7115,11.9139,11.6596,11.9139,2517800.0],["2014-11-03",11.7374,11.8257,11.6025,11.6336,3191500.0],["2014-11-04",11.1872,11.2443,11.073,11.1456,3680100.0],["2014-11-05",11.426,11.5609,11.3429,11.5142,2422700.0],["2014-11-06",11.3896,11.4779,11.3066,11.4052,2351200.0],["2014-11-07",11.6077,11.6699,11.535,11.6596,1749700.0],["2014-11-10",11.8776,11.9088,11.5817,11.6077,2953500.0],["2014-11-11",11.4986,11.6544,11.4675,11.618,2054600.0],["2014-11-12",11.5661,11.6596,11.426,11.4623,1590800.0],["2014-11-13",11.4302,11.4565,11.2672,11.3408,1404100.0],["2014-11-14",11.4775,11.6353,11.4565,11.6195,1680500.0],["2014-11-17",11.4933,11.5617,11.3987,11.4723,2501500.0],["2014-11-18",11.6142,11.6511,11.5354,11.5722,3360800.0],["2014-11-19",11.5722,11.6458,11.4618,11.6037,1170800.0],["2014-11-20",11.6353,11.7404,11.63,11.7194,1971800.0],["2014-11-21",11.9297,11.9875,11.793,11.8876,1753100.0],["2014-11-24",11.9718,12.0191,11.8456,11.8876,2391400.0],["2014-11-25",11.7457,11.8088,11.6353,11.6773,2291000.0],["2014-11-26",11.5406,11.5669,11.4407,11.4776,1633000.0],["2014-11-28",10.1211,10.1526,9.9055,10.0475,5370600.0],["2014-12-01",10.0895,10.2735,10.058,10.2578,3881600.0],["2014-12-02",10.2367,10.3682,10.1263,10.2104,4487100.0],["2014-12-03",10.0001,10.1526,9.9633,10.0159,7700300.0],["2014-12-04",9.7373,9.8897,9.6899,9.7425,6602500.0],["2014-12-05",9.5217,9.6374,9.4691,9.5164,6926700.0],["2014-12-08",9.3482,9.3587,9.1747,9.1905,5772400.0],["2014-12-09",9.0222,9.2956,9.0012,9.1852,6525200.0],["2014-12-10",9.0222,9.0275,8.8855,8.9644,4102700.0],["2014-12-11",8.8592,9.0222,8.7698,8.7856,4063100.0],["2014-12-12",8.6805,8.7698,8.5332,8.5332,3465000.0],["2014-12-15",8.6174,8.6542,8.2861,8.3177,7376200.0],["2014-12-16",8.386,8.7067,8.3019,8.5648,4936600.0],["2014-12-17",8.7173,9.1957,8.691,9.08,5443000.0],["2014-12-18",9.4428,9.4901,9.2851,9.4691,5575600.0],["2014-12-19",9.4533,9.6479,9.3902,9.6479,5784600.0],["2014-12-22",9.59,9.6058,9.427,9.5427,3328800.0],["2014-12-23",9.4218,9.6058,9.3955,9.5953,3221900.0],["2014-12-24",9.5532,9.5743,9.3377,9.4744,919300.0],["2014-12-26",9.5164,9.5375,9.4113,9.4639,2487800.0],["2014-12-29",9.4323,9.4586,9.3114,9.3745,2869100.0],["2014-12-30",9.3061,9.3745,9.2535,9.3429,2371300.0],["2014-12-31",9.3324,9.3324,9.1852,9.2588,2188000.0],["2015-01-02",9.0853,9.243,9.0432,9.1589,5987300.0],["2015-01-05",8.8277,8.8487,8.6226,8.6699,3293500.0],["2015-01-06",8.5806,8.7541,8.5175,8.5858,7450600.0],["2015-01-07",8.7488,8.8592,8.7015,8.8014,2794300.0],["2015-01-08",8.8802,9.0432,8.854,8.9801,4322100.0],["2015-01-09",8.9801,9.0327,8.896,8.9907,2200500.0],["2015-01-12",8.712,8.7173,8.528,8.5911,3050300.0],["2015-01-13",8.7909,8.8592,8.6226,8.6962,3688400.0],["2015-01-14",8.691,8.8434,8.5753,8.8382,3908400.0],["2015-01-15",8.9959,9.0117,8.875,8.9065,3189600.0],["2015-01-16",9.059,9.2535,9.038,9.2535,3558500.0],["2015-01-20",9.0748,9.1011,8.8908,8.9854,3274000.0],["2015-01-21",9.2798,9.4113,9.2535,9.3902,3131200.0],["2015-01-22",9.4901,9.5007,9.3429,9.4901,3086100.0],["2015-01-23",9.1747,9.385,9.1642,9.2535,2200700.0],["2015-01-26",9.1589,9.2956,9.1274,9.2535,2753500.0],["2015-01-27",9.1063,9.2115,9.059,9.1431,3597500.0],["2015-01-28",9.038,9.0485,8.7593,8.7646,4149200.0],["2015-01-29",8.7698,8.7856,8.6331,8.7173,3527900.0],["2015-01-30",8.6016,8.9013,8.5806,8.8329,4472900.0],["2015-02-02",9.2641,9.4428,9.222,9.4428,3917400.0],["2015-02-03",9.8003,9.9423,9.7478,9.9318,4615800.0],["2015-02-04",9.5953,9.5953,9.4008,9.4533,4256600.0],["2015-02-05",9.6163,9.7478,9.569,9.7004,3231300.0],["2015-02-06",9.8424,9.9055,9.7004,9.7425,2907600.0],["2015-02-09",10.1158,10.3366,10.1158,10.221,4431400.0],["2015-02-10",10.0107,10.0317,9.8687,9.9633,3002500.0],["2015-02-11",9.7267,9.7741,9.6058,9.7004,2423300.0],["2015-02-12",9.6794,9.8477,9.6636,9.7635,2542600.0],["2015-02-13",10.2104,10.2788,10.1526,10.2525,2984000.0],["2015-02-17",10.221,10.3629,10.1316,10.3156,4501500.0],["2015-02-18",10.1474,10.2788,10.1263,10.2157,3300000.0],["2015-02-19",9.8056,9.8897,9.753,9.8266,6833900.0],["2015-02-20",9.8634,9.9686,9.8003,9.937,4028300.0],["2015-02-23",9.753,9.8529,9.6899,9.7635,1955600.0],["2015-02-24",9.9476,10.0685,9.8792,10.0212,2551100.0],["2015-02-25",9.9896,10.1421,9.9633,10.1316,2151700.0],["2015-02-26",10.0527,10.0895,9.895,9.9476,2222600.0],["2015-02-27",9.9265,9.9949,9.8845,9.8897,1569900.0],["2015-03-02",9.8003,9.8056,9.6899,9.7373,1583200.0],["2015-03-03",9.753,9.8477,9.732,9.7898,2155000.0],["2015-03-04",9.6689,9.7688,9.6216,9.753,3171300.0],["2015-03-05",9.7951,9.8687,9.753,9.8266,1820600.0],["2015-03-06",9.7951,9.8161,9.6216,9.6321,1782700.0],["2015-03-09",9.5795,9.6111,9.4428,9.4481,3090700.0],["2015-03-10",9.0695,9.1116,8.9171,8.9854,5294600.0],["2015-03-11",8.854,8.9223,8.7593,8.8434,4744500.0],["2015-03-12",9.08,9.0906,8.7909,8.8119,3033600.0],["2015-03-13",8.691,8.7225,8.5806,8.691,2639300.0],["2015-03-16",8.507,8.5648,8.3913,8.5438,3005500.0],["2015-03-17",8.6068,8.6752,8.549,8.6121,2215200.0],["2015-03-18",8.6226,8.9381,8.549,8.896,3752700.0],["2015-03-19",8.9854,9.0643,8.9171,8.9907,3979700.0],["2015-03-20",9.1957,9.4165,9.1747,9.3166,3697700.0],["2015-03-23",9.5269,9.5532,9.3797,9.4165,8978200.0],["2015-03-24",9.5164,9.5164,9.3797,9.427,3023600.0],["2015-03-25",9.4954,9.5322,9.3587,9.4376,8094000.0],["2015-03-26",9.6321,9.7005,9.4954,9.5638,3823100.0],["2015-03-27",9.4849,9.5007,9.385,9.406,2533300.0],["2015-03-30",9.4901,9.5112,9.3482,9.385,2606600.0],["2015-03-31",9.1379,9.2903,9.1326,9.2483,2231400.0],["2015-04-01",9.364,9.4691,9.2956,9.3902,2037100.0],["2015-04-02",9.3955,9.5059,9.385,9.4744,1509800.0],["2015-04-06",9.5269,9.7478,9.5007,9.6794,2215100.0],["2015-04-07",9.8845,9.9844,9.8056,9.8897,2604200.0],["2015-04-08",9.9738,9.9896,9.7898,9.8109,3032600.0],["2015-04-09",9.8266,9.9265,9.7793,9.9055,2557400.0],["2015-04-10",9.937,10.0264,9.9108,10.0001,1744400.0],["2015-04-13",9.9949,10.0264,9.8687,9.8845,1198700.0],["2015-04-14",10.2262,10.2788,10.1526,10.2788,2013300.0],["2015-04-15",10.4155,10.6258,10.3839,10.61,2228300.0],["2015-04-16",10.7204,10.7888,10.568,10.6731,2863000.0],["2015-04-17",10.4628,10.5364,10.405,10.4786,2160900.0],["2015-04-20",10.3945,10.4944,10.3261,10.3366,2162000.0],["2015-04-21",10.2578,10.2841,10.1579,10.1894,1849500.0],["2015-04-22",10.1526,10.2157,10.0685,10.1684,2157800.0],["2015-04-23",10.2893,10.5101,10.2683,10.4418,1988600.0],["2015-04-24",10.4786,10.4944,10.3945,10.4523,1404100.0],["2015-04-27",10.5627,10.6416,10.5575,10.5732,1840200.0],["2015-04-28",10.7047,10.7467,10.6153,10.7152,1930000.0],["2015-04-29",10.6311,10.8256,10.6258,10.7625,2268200.0],["2015-04-30",11.0517,11.1726,10.9886,11.1621,3371400.0],["2015-05-01",11.12,11.1358,10.9202,11.0517,1792600.0],["2015-05-04",10.9833,11.0306,10.8782,10.9465,2186500.0],["2015-05-05",11.0412,11.1779,10.9518,10.9623,2497200.0],["2015-05-06",11.3251,11.4197,11.1411,11.1621,3021400.0],["2015-05-07",11.0096,11.0096,10.752,10.8256,2173500.0],["2015-05-08",10.9676,11.0674,10.8677,11.0569,1381600.0],["2015-05-11",10.9097,10.9413,10.8309,10.8519,1825100.0],["2015-05-12",10.9728,11.1568,10.9676,11.1095,2088100.0],["2015-05-13",11.3146,11.3514,11.1516,11.2042,2253100.0],["2015-05-14",11.2515,11.3461,11.1884,11.1936,2009600.0],["2015-05-15",11.0044,11.1253,10.9623,11.12,1846100.0],["2015-05-18",10.8729,10.8887,10.7362,10.8098,2639500.0],["2015-05-19",10.4997,10.5263,10.3933,10.4359,3397400.0],["2015-05-20",10.4944,10.5157,10.4093,10.4731,2698900.0],["2015-05-21",10.5689,10.6433,10.5476,10.6221,2431700.0],["2015-05-22",10.5157,10.5423,10.4146,10.4359,2279400.0],["2015-05-26",10.1433,10.1912,9.9572,10.0104,2304900.0],["2015-05-27",9.8934,10.0742,9.8774,9.9944,3803500.0],["2015-05-28",9.8721,9.92,9.787,9.904,1863200.0],["2015-05-29",9.787,9.9625,9.7817,9.8827,2996000.0],["2015-06-01",9.6753,9.7072,9.5795,9.6593,2478500.0],["2015-06-02",9.9678,10.0848,9.9625,10.0316,2847500.0],["2015-06-03",10.0157,10.1274,9.9093,9.92,1831100.0],["2015-06-04",9.8721,9.8934,9.7072,9.7551,1980700.0],["2015-06-05",9.4838,9.7657,9.4785,9.6753,2705600.0],["2015-06-08",9.7125,9.787,9.67,9.7285,1639500.0],["2015-06-09",9.8083,9.8614,9.7551,9.7551,1410400.0],["2015-06-10",10.1061,10.1487,10.0157,10.0423,1848600.0],["2015-06-11",9.9519,9.9678,9.8295,9.8402,1207100.0],["2015-06-12",9.8668,9.8721,9.7444,9.8083,1991600.0],["2015-06-15",9.6008,9.6806,9.5849,9.6327,1674800.0],["2015-06-16",9.6168,9.67,9.5689,9.6593,959200.0],["2015-06-17",9.8136,9.904,9.7391,9.8561,4160500.0],["2015-06-18",9.8295,9.8827,9.6806,9.7072,2207300.0],["2015-06-19",9.7497,9.8029,9.7019,9.8029,4531900.0],["2015-06-22",9.787,9.9146,9.7231,9.8561,1893800.0],["2015-06-23",9.6487,9.7763,9.6487,9.771,1741600.0],["2015-06-24",9.8083,9.8987,9.8029,9.8455,1375200.0],["2015-06-25",9.8455,9.8934,9.7338,9.7391,776300.0],["2015-06-26",9.7604,9.8242,9.7125,9.8083,1042800.0],["2015-06-29",9.5263,9.6114,9.4785,9.5157,1999600.0],["2015-06-30",9.5317,9.5583,9.4146,9.521,1946400.0],["2015-07-01",9.3189,9.3668,9.1593,9.1753,3866900.0],["2015-07-02",9.3083,9.4253,9.2923,9.3402,1563400.0],["2015-07-06",8.9679,9.0583,8.8827,8.904,2716300.0],["2015-07-07",8.803,9.0104,8.6487,8.9891,3174800.0],["2015-07-08",8.8934,8.9678,8.7604,8.803,2003300.0],["2015-07-09",9.0902,9.1221,8.9625,8.9732,2464100.0],["2015-07-10",9.2764,9.2923,9.0955,9.1647,2098700.0],["2015-07-13",9.0317,9.0583,8.9519,8.9944,2124800.0],["2015-07-14",9.0902,9.2125,9.0689,9.2072,2677400.0],["2015-07-15",9.2444,9.2551,8.9944,9.037,3510500.0],["2015-07-16",9.287,9.2976,9.1221,9.1753,3510300.0],["2015-07-17",9.1593,9.1647,8.9891,9.0636,2004200.0],["2015-07-20",8.9785,8.9998,8.8827,8.8987,2228400.0],["2015-07-21",9.0317,9.1753,9.0157,9.0902,3876300.0],["2015-07-22",8.9679,8.9891,8.8668,8.8881,1883800.0],["2015-07-23",8.9253,8.9732,8.7764,8.8774,2540400.0],["2015-07-24",8.771,8.7817,8.6115,8.6381,2084500.0],["2015-07-27",8.5583,8.5849,8.3987,8.4253,3172600.0],["2015-07-28",8.67,8.803,8.5636,8.7657,3357600.0],["2015-07-29",8.9093,9.1381,8.8881,9.1061,4322800.0],["2015-07-30",9.1966,9.2285,9.0955,9.1859,2563100.0],["2015-07-31",9.17,9.17,8.9785,8.9944,2773400.0],["2015-08-03",8.8349,8.8987,8.7019,8.7072,3283200.0],["2015-08-04",8.8242,8.8721,8.7179,8.7604,1781800.0],["2015-08-05",8.9306,8.9838,8.7657,8.787,2645200.0],["2015-08-06",8.787,8.8774,8.654,8.8615,3243800.0],["2015-08-07",8.8349,8.9732,8.8136,8.8296,2339300.0],["2015-08-10",8.7551,9.0264,8.7179,9.0264,3471500.0],["2015-08-11",8.7285,8.7764,8.6328,8.7764,3045500.0],["2015-08-12",8.9093,9.0742,8.8615,9.021,3579800.0],["2015-08-13",8.93,8.9354,8.7413,8.7791,2756900.0],["2015-08-14",8.6497,8.7521,8.5904,8.612,1654800.0],["2015-08-17",8.612,8.6605,8.5581,8.6066,1737200.0],["2015-08-18",8.4449,8.5258,8.418,8.5042,2005200.0],["2015-08-19",8.3102,8.3425,8.0839,8.1809,3168900.0],["2015-08-20",8.1755,8.2509,8.1054,8.1108,2569300.0],["2015-08-21",8.1324,8.1809,7.9383,7.9383,3271900.0],["2015-08-24",7.6096,7.7928,7.4479,7.5395,4871600.0],["2015-08-25",7.9222,7.9222,7.4856,7.4856,3942500.0],["2015-08-26",7.7551,7.7982,7.588,7.7874,3534800.0],["2015-08-27",7.7928,8.1647,7.7713,8.1647,4371400.0],["2015-08-28",8.0461,8.3641,8.0353,8.2725,3769100.0],["2015-08-31",7.9976,8.3641,7.9006,8.3479,5059600.0],["2015-09-01",8.0192,8.1108,7.9168,7.9599,3642500.0],["2015-09-02",8.1647,8.1701,7.8737,8.0946,3404600.0],["2015-09-03",8.03,8.3048,8.0192,8.1431,3470100.0],["2015-09-04",7.9491,7.9815,7.8306,7.8683,2881200.0],["2015-09-08",8.0192,8.0569,7.9114,8.0138,2032400.0],["2015-09-09",8.0515,8.1485,7.8144,7.8467,4073300.0],["2015-09-10",7.906,8.0138,7.7821,7.933,2760500.0],["2015-09-11",7.6958,7.7713,7.6312,7.7659,1935400.0],["2015-09-14",7.6797,7.7497,7.615,7.6904,2596000.0],["2015-09-15",7.7982,7.8952,7.7821,7.8629,2557500.0],["2015-09-16",8.0677,8.2563,8.0461,8.2509,2179400.0],["2015-09-17",8.2348,8.391,8.1862,8.2348,3128700.0],["2015-09-18",8.0892,8.127,7.9276,7.9545,2992200.0],["2015-09-21",8.0677,8.0892,7.9815,8.0084,2072900.0],["2015-09-22",7.8306,7.8952,7.7713,7.8683,2553900.0],["2015-09-23",7.9222,7.9222,7.6797,7.6797,1737600.0],["2015-09-24",7.6312,7.7228,7.5288,7.6527,2979200.0],["2015-09-25",7.7443,7.7551,7.6581,7.7282,2879300.0],["2015-09-28",7.5342,7.5827,7.4641,7.4641,2135000.0],["2015-09-29",7.6204,7.6904,7.5665,7.6365,2863500.0],["2015-09-30",7.8252,7.8737,7.7282,7.8467,2764600.0],["2015-10-01",8.1755,8.2186,7.9437,7.9922,3736400.0],["2015-10-02",8.1054,8.4449,8.0946,8.4288,3611200.0],["2015-10-05",8.4342,8.5958,8.4342,8.5635,3969100.0],["2015-10-06",8.7629,9.0755,8.7306,9.027,4363700.0],["2015-10-07",9.3827,9.4851,9.1779,9.3611,5144300.0],["2015-10-08",9.318,9.5336,9.221,9.5012,4254000.0],["2015-10-09",9.5012,9.5821,9.4419,9.4743,3364500.0],["2015-10-12",9.3665,9.3827,9.1833,9.221,3177400.0],["2015-10-13",8.9461,9.1994,8.93,9.027,4366200.0],["2015-10-14",9.1401,9.2964,9.1078,9.2857,3275600.0],["2015-10-15",9.3126,9.4581,9.2695,9.4473,3045400.0],["2015-10-16",9.5767,9.5821,9.4312,9.5605,3442500.0],["2015-10-19",9.3449,9.3503,9.1994,9.2371,2096000.0],["2015-10-20",9.1294,9.291,9.1186,9.2371,1469500.0],["2015-10-21",9.1833,9.2425,9.1132,9.1294,2969900.0],["2015-10-22",9.2479,9.3449,9.221,9.3342,1974300.0],["2015-10-23",9.2102,9.3072,9.1132,9.2318,2590600.0],["2015-10-26",9.2371,9.2533,9.0593,9.0647,2500100.0],["2015-10-27",8.7898,8.8437,8.7036,8.7575,3261300.0],["2015-10-28",8.5797,8.9677,8.5797,8.7845,4207400.0],["2015-10-29",8.6336,8.8222,8.5743,8.6066,3137000.0],["2015-10-30",8.6982,8.7898,8.6012,8.709,3247200.0],["2015-11-02",8.6659,8.8006,8.6389,8.7737,2451700.0],["2015-11-03",8.9084,9.2156,8.903,9.194,4961000.0],["2015-11-04",9.1671,9.2048,8.8761,8.9461,5241000.0],["2015-11-05",8.9353,9.0162,8.8491,8.8868,2902400.0],["2015-11-06",8.7898,8.8545,8.6282,8.7467,2820700.0],["2015-11-09",8.8168,8.8653,8.6336,8.7036,3720300.0],["2015-11-10",8.6228,8.7252,8.5904,8.6982,1889300.0],["2015-11-11",8.7144,8.7359,8.4665,8.4827,2328100.0],["2015-11-12",8.1108,8.197,8.03,8.03,3181900.0],["2015-11-13",8.0461,8.1162,7.9653,8.0839,3497900.0],["2015-11-16",8.0892,8.321,8.0407,8.3102,3525700.0],["2015-11-17",8.3048,8.3587,8.1862,8.1862,2422000.0],["2015-11-18",8.4449,8.5204,8.2886,8.4557,3700400.0],["2015-11-19",8.4072,8.4449,8.3318,8.3695,2280600.0],["2015-11-20",8.4395,8.4611,8.2563,8.2563,3603200.0],["2015-11-23",8.2833,8.3264,8.224,8.2563,2422600.0],["2015-11-24",8.4234,8.5743,8.391,8.5258,2646000.0],["2015-11-25",8.3749,8.4557,8.3102,8.3857,1598400.0],["2015-11-27",8.3318,8.3425,8.2671,8.2779,1023000.0],["2015-11-30",8.2725,8.3641,8.2455,8.2833,2124400.0],["2015-12-01",8.2886,8.4665,8.2886,8.4611,2833200.0],["2015-12-02",8.3425,8.5635,8.2294,8.2671,3221900.0],["2015-12-03",8.4827,8.5204,8.3371,8.3641,3996000.0],["2015-12-04",8.2348,8.2348,7.9653,8.0569,5676700.0],["2015-12-07",7.7012,7.7389,7.5773,7.6581,3320800.0],["2015-12-08",7.4803,7.7066,7.421,7.5934,2918700.0],["2015-12-09",7.7443,7.8791,7.588,7.712,2902100.0],["2015-12-10",7.6797,7.7928,7.6581,7.6904,3336600.0],["2015-12-11",7.5665,7.5988,7.4749,7.4856,3134900.0],["2015-12-14",7.4856,7.615,7.3886,7.5773,4513000.0],["2015-12-15",7.6904,7.8252,7.6904,7.7874,2976400.0],["2015-12-16",7.7389,7.8413,7.6204,7.7551,4662600.0],["2015-12-17",7.6042,7.615,7.3886,7.3886,4556800.0],["2015-12-18",7.3886,7.4318,7.3024,7.324,4041600.0],["2015-12-21",7.2916,7.3725,7.1946,7.2324,3432800.0],["2015-12-22",7.3186,7.3886,7.2862,7.3509,2473600.0],["2015-12-23",7.7282,7.7443,7.6365,7.7443,3960100.0],["2015-12-24",7.7551,7.7551,7.6743,7.712,730300.0],["2015-12-28",7.5934,7.6258,7.5395,7.5557,1965000.0],["2015-12-29",7.6689,7.7228,7.6042,7.6527,2434300.0],["2015-12-30",7.5395,7.588,7.4803,7.4803,1685200.0],["2015-12-31",7.4102,7.5557,7.3994,7.5234,1630400.0],["2016-01-04",7.394,7.5072,7.3078,7.4695,2674100.0],["2016-01-05",7.3401,7.3617,7.2162,7.324,2178100.0],["2016-01-06",7.0222,7.13,7.0168,7.0383,2374500.0],["2016-01-07",6.8551,7.0491,6.8335,6.8767,3155600.0],["2016-01-08",6.7204,6.7797,6.6341,6.688,5440600.0],["2016-01-11",6.5048,6.5318,6.3647,6.4401,4635000.0],["2016-01-12",6.5264,6.5479,6.2084,6.3593,5212600.0],["2016-01-13",6.4294,6.5102,6.1707,6.23,8661600.0],["2016-01-14",6.3647,6.591,6.2623,6.5533,7959800.0],["2016-01-15",6.2569,6.4078,6.2515,6.3755,5318400.0],["2016-01-19",6.5425,6.5479,6.2677,6.3539,5727100.0],["2016-01-20",6.0844,6.2246,5.8689,6.1329,5802100.0],["2016-01-21",6.0898,6.5156,6.0413,6.397,8459400.0],["2016-01-22",6.8066,6.8282,6.6126,6.7419,6222200.0],["2016-01-25",6.521,6.6341,6.4132,6.4132,4429200.0],["2016-01-26",6.715,6.7743,6.5856,6.7581,4202800.0],["2016-01-27",6.5856,6.9144,6.5641,6.7419,4141200.0],["2016-01-28",7.2431,7.2593,7.0114,7.1731,8368000.0],["2016-01-29",7.2216,7.3563,7.1623,7.3294,4929100.0],["2016-02-01",7.0976,7.1461,7.0222,7.0922,3740600.0],["2016-02-02",6.7042,6.8066,6.6611,6.7312,3810000.0],["2016-02-03",6.9521,7.1246,6.7096,7.1084,4958000.0],["2016-02-04",7.4695,7.5988,7.394,7.4587,7177400.0],["2016-02-05",7.5773,7.6527,7.4856,7.5449,4159700.0],["2016-02-08",7.4803,7.5557,7.3779,7.5234,4519400.0],["2016-02-09",7.3725,7.4156,7.1192,7.2485,5465900.0],["2016-02-10",7.1515,7.2539,7.0653,7.0761,3216100.0],["2016-02-11",6.9198,7.103,6.8713,7.0545,3715700.0],["2016-02-12",7.13,7.394,7.0707,7.3455,5159600.0],["2016-02-16",7.4606,7.4715,7.2908,7.3236,2416300.0],["2016-02-17",7.5153,7.8166,7.5099,7.7454,3336100.0],["2016-02-18",7.833,7.8385,7.5756,7.6687,4952100.0],["2016-02-19",7.5646,7.6523,7.4606,7.6358,4149000.0],["2016-02-22",7.8276,7.9207,7.8166,7.8714,3703200.0],["2016-02-23",7.7728,7.833,7.5975,7.6249,3248700.0],["2016-02-24",7.2907,7.6468,7.2579,7.5811,5762600.0],["2016-02-25",7.6358,7.6851,7.4551,7.6578,3639400.0],["2016-02-26",7.8714,7.9645,7.8111,7.8276,4579000.0],["2016-02-29",7.9535,8.1179,7.9042,7.9755,3477400.0],["2016-03-01",7.9974,8.1288,7.9316,8.096,2656300.0],["2016-03-02",7.9974,8.2986,7.9262,8.2932,5505900.0],["2016-03-03",8.2548,8.4465,8.2329,8.4246,3476200.0],["2016-03-04",8.5177,8.7149,8.4739,8.693,4810400.0],["2016-03-07",8.4684,8.7478,8.463,8.7314,4652800.0],["2016-03-08",8.6602,8.6766,8.3151,8.326,6205300.0],["2016-03-09",8.4082,8.6054,8.3534,8.5013,4443200.0],["2016-03-10",8.3808,8.4246,8.222,8.3698,3182400.0],["2016-03-11",8.337,8.4958,8.337,8.4794,3214800.0],["2016-03-14",8.4082,8.4849,8.2767,8.4411,2876900.0],["2016-03-15",8.2165,8.2822,8.1343,8.2822,2673300.0],["2016-03-16",8.2767,8.5232,8.2603,8.5068,2881100.0],["2016-03-17",8.7149,8.7916,8.6328,8.7369,2639500.0],["2016-03-18",8.8409,8.9121,8.7149,8.7697,4717900.0],["2016-03-21",8.7478,8.7971,8.6218,8.6766,2579200.0],["2016-03-22",8.6163,8.7697,8.6054,8.6656,4110300.0],["2016-03-23",8.5506,8.5944,8.211,8.2274,3446900.0],["2016-03-24",8.1069,8.3096,8.0467,8.3041,2254800.0],["2016-03-28",8.3151,8.3644,8.1836,8.3479,2560000.0],["2016-03-29",8.2,8.3041,8.0795,8.2986,4363200.0],["2016-03-30",8.6218,8.7314,8.5232,8.589,4905600.0],["2016-03-31",8.5451,8.6109,8.5013,8.5232,1966000.0],["2016-04-01",8.2712,8.3425,8.211,8.3151,2496100.0],["2016-04-04",8.1617,8.2658,8.096,8.1069,3622400.0],["2016-04-05",7.9535,8.0905,7.9426,8.0302,3065000.0],["2016-04-06",8.0521,8.2439,8.0028,8.2055,2131600.0],["2016-04-07",8.1343,8.2,8.085,8.1453,2664600.0],["2016-04-08",8.3205,8.4684,8.3205,8.4191,1881700.0],["2016-04-11",8.4411,8.5944,8.4356,8.5342,3945700.0],["2016-04-12",8.5944,8.8628,8.5835,8.83,2250400.0],["2016-04-13",8.8245,8.8628,8.7478,8.819,2457600.0],["2016-04-14",8.8081,8.8464,8.7697,8.8354,1938100.0],["2016-04-15",8.6656,8.7478,8.6273,8.6656,1567700.0],["2016-04-18",8.4082,8.7697,8.3863,8.7259,2207700.0],["2016-04-19",8.9176,9.0929,8.8847,9.0491,3248000.0],["2016-04-20",9.0984,9.2737,9.0272,9.2024,3044600.0],["2016-04-21",9.2956,9.3339,9.1696,9.2024,2655300.0],["2016-04-22",9.1696,9.2956,9.1641,9.2353,2660600.0],["2016-04-25",9.1258,9.1696,9.0217,9.0765,1790300.0],["2016-04-26",9.1696,9.2627,9.1258,9.2353,1954300.0],["2016-04-27",9.5914,9.7338,9.4873,9.6845,5308600.0],["2016-04-28",9.6681,9.8269,9.6297,9.6461,3702200.0],["2016-04-29",9.7338,9.7886,9.5256,9.6352,3394600.0],["2016-05-02",9.5037,9.5585,9.3832,9.5311,2730000.0],["2016-05-03",9.312,9.3175,9.2025,9.2408,3554900.0],["2016-05-04",9.2189,9.2791,9.0381,9.0765,1705500.0],["2016-05-05",9.2901,9.3668,9.1038,9.1586,2902800.0],["2016-05-06",8.956,9.2079,8.945,9.0874,3102100.0],["2016-05-09",9.0217,9.0217,8.8135,8.9121,4476300.0],["2016-05-10",8.8464,9.0546,8.8409,9.0491,3825800.0],["2016-05-11",9.0435,9.2711,8.9603,9.1657,3351800.0],["2016-05-12",9.4876,9.4932,9.199,9.31,4149300.0],["2016-05-13",9.1268,9.2212,9.0491,9.0657,2231900.0],["2016-05-16",9.2489,9.3655,9.2323,9.2656,2043300.0],["2016-05-17",9.2045,9.3711,9.1934,9.2656,2099700.0],["2016-05-18",9.2323,9.3489,9.099,9.1323,2698400.0],["2016-05-19",8.8936,8.9825,8.8048,8.9603,3632200.0],["2016-05-20",8.9769,9.0602,8.9269,9.0324,2313300.0],["2016-05-23",8.8215,8.9714,8.8104,8.9158,2707700.0],["2016-05-24",9.0102,9.0491,8.9214,8.9769,1931900.0],["2016-05-25",9.1268,9.2822,9.099,9.2656,3007000.0],["2016-05-26",9.2656,9.3267,9.1435,9.1768,2120200.0],["2016-05-27",9.0657,9.0879,8.9714,9.0158,2315000.0],["2016-05-31",8.8825,8.9547,8.7104,8.7493,3660500.0],["2016-06-01",8.7715,8.8659,8.6882,8.8492,2276400.0],["2016-06-02",8.7437,8.827,8.6938,8.8215,1839300.0],["2016-06-03",8.938,8.9936,8.8492,8.938,1972200.0],["2016-06-06",9.1379,9.2267,9.0713,9.2212,2388100.0],["2016-06-07",9.3433,9.4654,9.3433,9.4488,2471500.0],["2016-06-08",9.6264,9.6653,9.4988,9.5265,2184600.0],["2016-06-09",9.3489,9.4321,9.3378,9.3877,1478100.0],["2016-06-10",9.2212,9.2711,9.0657,9.0879,1783700.0],["2016-06-13",8.9769,9.1323,8.9658,8.9825,1783400.0],["2016-06-14",8.9269,8.988,8.7437,8.8381,2696800.0],["2016-06-15",8.8659,9.0102,8.8326,8.9103,2007400.0],["2016-06-16",8.6494,8.7604,8.4939,8.7548,3329100.0],["2016-06-17",8.938,9.0768,8.9047,9.0602,2441800.0],["2016-06-20",9.3378,9.3489,9.2323,9.2378,1985600.0],["2016-06-21",9.1323,9.3267,9.0713,9.2822,2563100.0],["2016-06-22",9.3766,9.3933,9.2101,9.2101,2285600.0],["2016-06-23",9.6486,9.6597,9.5154,9.6597,2534500.0],["2016-06-24",8.9158,9.2323,8.9103,8.9714,4172900.0],["2016-06-27",8.9269,8.938,8.5994,8.716,3593800.0],["2016-06-28",9.038,9.0546,8.9047,9.0491,1998400.0],["2016-06-29",9.3211,9.421,9.2711,9.3655,2686200.0],["2016-06-30",9.5321,9.6431,9.4877,9.6098,3149600.0],["2016-07-01",9.6209,9.6986,9.5709,9.6597,2520500.0],["2016-07-05",9.6098,9.6375,9.471,9.5376,3200700.0],["2016-07-06",9.3378,9.5265,9.2267,9.5099,3845600.0],["2016-07-07",9.6486,9.7264,9.421,9.4599,2282000.0],["2016-07-08",9.4099,9.5321,9.4099,9.4821,2198300.0],["2016-07-11",9.6653,9.682,9.5709,9.5709,1986100.0],["2016-07-12",9.7708,9.8652,9.7597,9.8041,1668800.0],["2016-07-13",9.8596,9.8707,9.6209,9.6986,2304200.0],["2016-07-14",9.8929,9.8929,9.7763,9.843,2553900.0],["2016-07-15",9.8263,9.8596,9.7597,9.8485,2768600.0],["2016-07-18",9.6375,9.7763,9.6209,9.7708,2140800.0],["2016-07-19",9.6042,9.6375,9.5432,9.5987,1672400.0],["2016-07-20",9.5654,9.6875,9.5487,9.6375,1328600.0],["2016-07-21",9.6653,9.7708,9.5931,9.6153,1613000.0],["2016-07-22",9.4821,9.5265,9.3044,9.36,2369100.0],["2016-07-25",9.2323,9.2545,9.0657,9.1546,3021000.0],["2016-07-26",9.1379,9.2545,9.1268,9.2489,2258700.0],["2016-07-27",9.0713,9.1268,8.9214,8.9436,3004000.0],["2016-07-28",8.9269,8.9269,8.7604,8.7937,2092500.0],["2016-07-29",8.7326,8.8381,8.6716,8.8326,2073700.0],["2016-08-01",8.6827,8.6938,8.4384,8.4551,3475500.0],["2016-08-02",8.6605,8.6993,8.4106,8.5494,3059200.0],["2016-08-03",8.5772,8.7659,8.5328,8.7604,4334100.0],["2016-08-04",8.7604,8.8992,8.7437,8.8437,2352200.0],["2016-08-05",8.7993,8.877,8.7271,8.8659,3343600.0],["2016-08-08",8.8104,8.9325,8.8048,8.8659,1940800.0],["2016-08-09",8.9491,9.0102,8.8492,8.8992,3384800.0],["2016-08-10",9.0793,9.1187,8.8936,8.9048,3673700.0],["2016-08-11",8.9892,9.1806,8.9836,9.1243,2849300.0],["2016-08-12",9.1863,9.2257,9.1243,9.175,2602800.0],["2016-08-15",9.1525,9.2088,9.1243,9.1637,2011300.0],["2016-08-16",9.2594,9.3439,9.2031,9.2482,2815500.0],["2016-08-17",9.1131,9.1806,9.0005,9.1581,2814600.0],["2016-08-18",9.1637,9.3213,9.1412,9.3157,1465400.0],["2016-08-19",9.2651,9.2707,9.1919,9.2313,1207700.0],["2016-08-22",9.0174,9.0906,8.9667,9.068,1631600.0],["2016-08-23",9.0286,9.1694,9.023,9.1018,2364900.0],["2016-08-24",9.068,9.1075,9.0174,9.0174,1879800.0],["2016-08-25",9.0005,9.068,8.9836,9.0174,1247700.0],["2016-08-26",9.0399,9.1806,8.9442,8.9836,2655300.0],["2016-08-29",8.9386,9.0793,8.933,9.0624,1557000.0],["2016-08-30",9.0455,9.0906,9.0061,9.0286,1435200.0],["2016-08-31",8.933,8.9667,8.7922,8.8091,2266600.0],["2016-09-01",8.7416,8.7585,8.6346,8.6965,3061400.0],["2016-09-02",8.9498,9.0005,8.9048,8.9611,2444200.0],["2016-09-06",9.0793,9.2088,9.0568,9.2031,1734100.0],["2016-09-07",9.2088,9.2988,9.2031,9.2482,1991800.0],["2016-09-08",9.2594,9.327,9.175,9.3045,1885100.0],["2016-09-09",8.9892,9.0343,8.7753,8.7753,2763900.0],["2016-09-12",8.7528,8.933,8.7078,8.8823,2422700.0],["2016-09-13",8.7022,8.7191,8.5221,8.5502,2609400.0],["2016-09-14",8.5277,8.6628,8.477,8.5052,1729400.0],["2016-09-15",8.4714,8.5952,8.432,8.5446,2010500.0],["2016-09-16",8.4601,8.5615,8.4489,8.5052,2042300.0],["2016-09-19",8.6177,8.6346,8.4995,8.4995,2070900.0],["2016-09-20",8.4939,8.5446,8.4658,8.4826,1405700.0],["2016-09-21",8.4826,8.6797,8.4826,8.674,2424200.0],["2016-09-22",8.9442,8.9949,8.8992,8.9104,4976800.0],["2016-09-23",8.8429,8.9217,8.781,8.8204,5906800.0],["2016-09-26",8.7866,8.8429,8.7416,8.7472,4847500.0],["2016-09-27",8.6121,8.6515,8.5164,8.6346,2501100.0],["2016-09-28",8.7022,9.0568,8.6177,9.0512,2390900.0],["2016-09-29",9.2988,9.4339,9.1919,9.2707,3956600.0],["2016-09-30",9.4339,9.4958,9.3607,9.4564,2784700.0],["2016-10-03",9.4564,9.4958,9.3833,9.479,1382800.0],["2016-10-04",9.5634,9.5803,9.4001,9.4452,2873700.0],["2016-10-05",9.6084,9.6422,9.5578,9.5972,1414000.0],["2016-10-06",9.6422,9.6647,9.5578,9.6084,1431900.0],["2016-10-07",9.6253,9.6309,9.4564,9.5015,1675200.0],["2016-10-10",9.6703,9.8054,9.6647,9.7379,1687000.0],["2016-10-11",9.6534,9.6591,9.4508,9.4846,2418700.0],["2016-10-12",9.4846,9.5352,9.4114,9.4958,1676900.0],["2016-10-13",9.3382,9.4789,9.2707,9.4283,1724100.0],["2016-10-14",9.4958,9.5352,9.3833,9.4001,1648200.0],["2016-10-17",9.4001,9.4227,9.2988,9.3664,1503300.0],["2016-10-18",9.2876,9.3157,9.2088,9.2369,3140200.0],["2016-10-19",9.327,9.4452,9.2932,9.3945,1657300.0],["2016-10-20",9.2425,9.3326,9.22,9.2876,1890900.0],["2016-10-21",9.2369,9.3157,9.2257,9.2988,1515100.0],["2016-10-24",9.3326,9.3551,9.1694,9.3101,1698300.0],["2016-10-25",9.2482,9.3326,9.1806,9.1806,2256200.0],["2016-10-26",9.1694,9.2369,9.0906,9.1919,2546300.0],["2016-10-27",9.4283,9.4564,9.2988,9.3439,3022300.0],["2016-10-28",9.3157,9.4339,9.2707,9.3045,3234500.0],["2016-10-31",9.2369,9.2594,9.1131,9.1412,2277300.0],["2016-11-01",9.2725,9.2953,9.1013,9.204,2243700.0],["2016-11-02",9.1526,9.1812,8.97,9.1298,3888400.0],["2016-11-03",9.164,9.2268,9.067,9.1469,3405500.0],["2016-11-04",9.0727,9.2668,9.0157,9.2097,3989300.0],["2016-11-07",9.2097,9.6377,9.2097,9.5806,12751900.0],["2016-11-08",9.495,9.6262,9.4722,9.5578,4167000.0],["2016-11-09",9.398,9.5235,9.3295,9.4779,3987100.0],["2016-11-10",9.4722,9.5349,9.3809,9.4208,1852500.0],["2016-11-11",9.3581,9.3581,9.1127,9.204,3371800.0],["2016-11-14",9.0328,9.0613,8.8902,9.0499,3798700.0],["2016-11-15",9.2611,9.398,9.2553,9.3809,2816200.0],["2016-11-16",9.3752,9.4551,9.301,9.3295,1973200.0],["2016-11-17",9.3695,9.4779,9.2896,9.3067,1691200.0],["2016-11-18",9.2611,9.3352,9.2268,9.2839,1635800.0],["2016-11-21",9.5349,9.7061,9.5349,9.7061,2259800.0],["2016-11-22",9.7461,9.786,9.6205,9.729,2094400.0],["2016-11-23",9.6148,9.7004,9.6034,9.6434,2116900.0],["2016-11-25",9.6947,9.7061,9.5692,9.6091,1671100.0],["2016-11-28",9.6205,9.6548,9.4893,9.4893,2316000.0],["2016-11-29",9.3124,9.3752,9.2211,9.3295,2659000.0],["2016-11-30",9.8031,9.98,9.7632,9.9287,6019000.0],["2016-12-01",10.1569,10.2824,10.1227,10.1512,4514200.0],["2016-12-02",10.1056,10.1626,10.0485,10.1056,1467400.0],["2016-12-05",10.1455,10.2026,10.1113,10.1113,1159000.0],["2016-12-06",10.0542,10.1512,10.0029,10.0884,1855400.0],["2016-12-07",10.1227,10.214,10.1113,10.1854,1573300.0],["2016-12-08",10.1854,10.2653,10.1398,10.2425,1254800.0],["2016-12-09",10.2653,10.3167,10.2539,10.3053,1585700.0],["2016-12-12",10.5906,10.6191,10.4251,10.4422,2222900.0],["2016-12-13",10.5621,10.6305,10.4765,10.5621,1654000.0],["2016-12-14",10.4536,10.5221,10.2026,10.2083,1464800.0],["2016-12-15",10.1398,10.2996,10.117,10.2824,2195300.0],["2016-12-16",10.3509,10.4479,10.2996,10.3966,2674800.0],["2016-12-19",10.3224,10.3737,10.2882,10.311,1104500.0],["2016-12-20",10.3224,10.3795,10.271,10.2767,1006800.0],["2016-12-21",10.4822,10.4936,10.3452,10.368,1230800.0],["2016-12-22",10.3623,10.3966,10.3224,10.3395,957700.0],["2016-12-23",10.3167,10.368,10.2996,10.3224,616700.0],["2016-12-27",10.3623,10.4194,10.3566,10.3795,685300.0],["2016-12-28",10.4422,10.4593,10.3737,10.3737,945300.0],["2016-12-29",10.5107,10.5164,10.4422,10.4822,1234900.0],["2016-12-30",10.5449,10.5449,10.3795,10.408,1300900.0],["2017-01-03",10.6933,10.7161,10.5392,10.6191,2018800.0],["2017-01-04",10.6305,10.6419,10.5392,10.5906,1913900.0],["2017-01-05",10.7675,10.8531,10.7275,10.8245,2733000.0],["2017-01-06",10.7789,10.8017,10.7332,10.7504,1276000.0],["2017-01-09",10.6191,10.6419,10.5678,10.5678,1487300.0],["2017-01-10",10.5849,10.6591,10.5678,10.5735,1839700.0],["2017-01-11",10.5278,10.7789,10.5221,10.7675,2393900.0],["2017-01-12",10.8645,10.8873,10.7846,10.8302,1765900.0],["2017-01-13",10.893,10.9501,10.8531,10.9215,1584700.0],["2017-01-17",10.8188,10.8588,10.8017,10.8302,1839200.0],["2017-01-18",10.7332,10.8245,10.6876,10.7104,973400.0],["2017-01-19",10.7161,10.7504,10.6591,10.7275,1196200.0],["2017-01-20",10.8416,10.8645,10.7789,10.8074,1136100.0],["2017-01-23",10.7732,10.8017,10.6933,10.7561,1026800.0],["2017-01-24",10.8816,10.9957,10.8702,10.9615,1813000.0],["2017-01-25",10.8645,10.9558,10.8531,10.9215,1449000.0],["2017-01-26",10.8702,10.9158,10.8131,10.8531,1297300.0],["2017-01-27",10.8074,10.8359,10.7104,10.7446,1171000.0],["2017-01-30",10.6476,10.6476,10.4993,10.5392,2159600.0],["2017-01-31",10.7104,10.7218,10.5563,10.6533,1619800.0],["2017-02-01",10.7104,10.7161,10.5735,10.6933,2465200.0],["2017-02-02",10.7446,10.7446,10.5906,10.6419,1480400.0],["2017-02-03",10.699,10.7846,10.6705,10.7332,1029100.0],["2017-02-06",10.7446,10.7846,10.6933,10.7161,1874000.0],["2017-02-07",10.4708,10.4765,10.1569,10.1626,4845100.0],["2017-02-08",10.1398,10.2368,10.077,10.2083,2855100.0],["2017-02-09",10.2539,10.2996,10.1683,10.1912,1720700.0],["2017-02-10",10.2026,10.2767,10.1912,10.214,1950300.0],["2017-02-13",10.2197,10.2653,10.1854,10.2083,1048500.0],["2017-02-14",10.2026,10.214,10.077,10.1854,1660200.0],["2017-02-15",10.0599,10.1227,10.0028,10.077,2076400.0],["2017-02-16",10.1398,10.1797,10.0827,10.0999,1895800.0],["2017-02-17",10.0086,10.0485,9.9971,10.0257,1545400.0],["2017-02-21",10.3088,10.3204,10.2279,10.2741,1729200.0],["2017-02-22",10.1701,10.1933,10.1008,10.1124,1968200.0],["2017-02-23",10.3204,10.3319,10.1759,10.2048,1886700.0],["2017-02-24",10.1239,10.1644,10.0141,10.0603,2277200.0],["2017-02-27",10.1932,10.2279,10.1239,10.1701,2882100.0],["2017-02-28",10.2048,10.2279,10.147,10.1701,2884800.0],["2017-03-01",10.2279,10.2973,10.2221,10.251,2607000.0],["2017-03-02",10.1701,10.2106,10.0835,10.0892,2480300.0],["2017-03-03",10.0892,10.1817,10.0892,10.1586,2299400.0],["2017-03-06",10.0661,10.1297,10.0083,10.0777,2793400.0],["2017-03-07",10.1239,10.1297,10.0546,10.0661,1852200.0],["2017-03-08",9.9506,10.0141,9.731,9.731,2284500.0],["2017-03-09",9.679,9.8061,9.6501,9.783,2377400.0],["2017-03-10",9.8985,9.9274,9.8408,9.9043,1566000.0],["2017-03-13",9.9159,9.9794,9.9101,9.9794,1162200.0],["2017-03-14",9.783,9.783,9.6443,9.7252,2367700.0],["2017-03-15",9.9043,10.1066,9.8523,10.0892,3968000.0],["2017-03-16",10.0892,10.1123,10.0372,10.0835,2281000.0],["2017-03-17",10.1817,10.199,10.1124,10.1124,3731900.0],["2017-03-20",10.0777,10.147,10.0488,10.1124,1203700.0],["2017-03-21",10.1759,10.2164,10.0372,10.0488,1484100.0],["2017-03-22",9.939,10.0257,9.8812,9.9968,2272400.0],["2017-03-23",9.8119,9.9159,9.7772,9.8292,2735600.0],["2017-03-24",9.8061,9.8581,9.7714,9.8119,1344500.0],["2017-03-27",9.6905,9.7656,9.6674,9.731,1517000.0],["2017-03-28",9.679,9.835,9.6674,9.7945,2097500.0],["2017-03-29",9.7714,10.0372,9.7599,10.0141,3394700.0],["2017-03-30",10.0372,10.0835,9.9621,9.9679,1410400.0],["2017-03-31",9.8581,9.9448,9.835,9.9274,1353400.0],["2017-04-03",9.9852,10.0141,9.9043,10.0026,1828800.0],["2017-04-04",9.9968,10.0892,9.9217,10.0777,1319900.0],["2017-04-05",10.1008,10.147,9.9101,9.9101,2412400.0],["2017-04-06",10.0257,10.0488,9.9274,9.9621,1285200.0],["2017-04-07",9.9737,10.0026,9.9274,9.939,1020600.0],["2017-04-10",9.9852,10.0372,9.9679,9.9968,774200.0],["2017-04-11",10.0199,10.043,9.9274,10.0141,981700.0],["2017-04-12",9.9968,10.0661,9.9563,9.991,991400.0],["2017-04-13",9.9852,9.9852,9.7367,9.7656,1527100.0],["2017-04-17",9.7714,9.8928,9.7714,9.8928,1200100.0],["2017-04-18",9.679,9.7772,9.6674,9.6905,2686900.0],["2017-04-19",9.6616,9.6847,9.442,9.4594,2059000.0],["2017-04-20",9.4998,9.5518,9.4652,9.5172,2974700.0],["2017-04-21",9.4305,9.4709,9.3727,9.442,1920600.0],["2017-04-24",9.6385,9.6501,9.575,9.6096,1552000.0],["2017-04-25",9.5923,9.6558,9.5634,9.6501,1853700.0],["2017-04-26",9.5172,9.6674,9.5056,9.5345,2248100.0],["2017-04-27",9.4767,9.4941,9.39,9.4883,1756700.0],["2017-04-28",9.5807,9.5807,9.4883,9.4941,1166100.0],["2017-05-01",9.442,9.4998,9.442,9.4652,797500.0],["2017-05-02",9.4478,9.4883,9.39,9.4305,1414700.0],["2017-05-03",9.4189,9.5345,9.3843,9.4998,1780600.0],["2017-05-04",9.5461,9.5692,9.3785,9.442,3263700.0],["2017-05-05",9.442,9.939,9.442,9.939,3204500.0],["2017-05-08",9.8697,10.0199,9.8581,10.0026,2387000.0],["2017-05-09",10.0199,10.043,9.887,9.9332,1894100.0],["2017-05-10",10.0835,10.2741,10.0719,10.199,2142700.0],["2017-05-11",10.147,10.2106,10.095,10.1528,1487200.0],["2017-05-12",10.1123,10.1875,10.1066,10.1528,1482600.0],["2017-05-15",10.3897,10.4128,10.3204,10.3435,1836000.0],["2017-05-16",10.4244,10.4591,10.3782,10.4013,1667400.0],["2017-05-17",10.4013,10.488,10.3435,10.3435,2205800.0],["2017-05-18",10.2626,10.4244,10.2337,10.355,2198800.0],["2017-05-19",10.4937,10.5746,10.4764,10.5342,1346000.0],["2017-05-22",10.592,10.6266,10.5515,10.5631,1498500.0],["2017-05-23",10.5284,10.6035,10.5053,10.5284,1130200.0],["2017-05-24",10.4591,10.5284,10.4186,10.4822,1364000.0],["2017-05-25",10.5168,10.5977,10.2106,10.2337,2693900.0],["2017-05-26",10.2395,10.355,10.2164,10.3377,1571600.0],["2017-05-30",10.1875,10.2164,10.147,10.1528,1491100.0],["2017-05-31",10.0315,10.1297,10.0026,10.0603,2437900.0],["2017-06-01",9.991,10.1239,9.9794,10.0777,1995400.0],["2017-06-02",10.0488,10.0546,9.9563,10.0141,1505300.0],["2017-06-05",9.9737,10.0546,9.9274,10.0083,1502700.0],["2017-06-06",9.9448,10.1644,9.9448,10.1586,1719700.0],["2017-06-07",10.2048,10.2684,10.0083,10.0719,4340400.0],["2017-06-08",9.9274,10.0603,9.9159,9.9852,4014900.0],["2017-06-09",9.9679,10.1817,9.9621,10.1297,3013100.0],["2017-06-12",10.1066,10.1759,10.1008,10.147,3666800.0],["2017-06-13",10.1817,10.2799,10.1355,10.2568,2298700.0],["2017-06-14",10.199,10.2164,9.9794,10.0026,1996900.0],["2017-06-15",9.783,9.8234,9.7483,9.7772,2264400.0],["2017-06-16",9.7945,9.9448,9.7888,9.9159,1877000.0],["2017-06-19",9.9043,9.991,9.8697,9.887,2056400.0],["2017-06-20",9.6327,9.6558,9.5287,9.6154,2610900.0],["2017-06-21",9.5287,9.5865,9.39,9.4132,2816700.0],["2017-06-22",9.442,9.5518,9.4247,9.4652,1444100.0],["2017-06-23",9.5229,9.627,9.4825,9.5981,1500000.0],["2017-06-26",9.5981,9.5981,9.5056,9.5056,1209200.0],["2017-06-27",9.6212,9.679,9.575,9.575,1775500.0],["2017-06-28",9.6154,9.6905,9.5692,9.6443,2950200.0],["2017-06-29",9.6501,9.7021,9.5692,9.5923,1711400.0],["2017-06-30",9.6212,9.6212,9.4998,9.5518,1804300.0],["2017-07-03",9.6096,9.6905,9.6096,9.6674,1003800.0],["2017-07-05",9.5287,9.5403,9.3727,9.4536,2376500.0],["2017-07-06",9.5056,9.5923,9.4363,9.4536,2812600.0],["2017-07-07",9.4305,9.4594,9.3496,9.4305,2638500.0],["2017-07-10",9.4594,9.5518,9.4478,9.5287,1688200.0],["2017-07-11",9.4941,9.6559,9.4941,9.6385,1532100.0],["2017-07-12",9.7714,9.8292,9.7136,9.7599,1909000.0],["2017-07-13",9.7656,9.8061,9.7425,9.8003,1175900.0],["2017-07-14",9.9159,9.9621,9.8697,9.9217,1616100.0],["2017-07-17",9.9332,9.9563,9.9043,9.9274,1442300.0],["2017-07-18",10.0488,10.0661,9.8812,9.9159,1774600.0],["2017-07-19",9.9737,10.0546,9.9563,10.043,1411600.0],["2017-07-20",10.1817,10.2048,10.0892,10.1066,1832200.0],["2017-07-21",10.1124,10.1239,9.9679,9.9737,1651200.0],["2017-07-24",10.0777,10.1066,10.0257,10.0546,1737600.0],["2017-07-25",10.2568,10.2857,10.2106,10.2337,1740500.0],["2017-07-26",10.3435,10.3839,10.2568,10.3262,2377400.0],["2017-07-27",10.4937,10.6613,10.4648,10.6613,4509800.0],["2017-07-28",10.6266,10.8,10.6266,10.7538,3205200.0],["2017-07-31",10.7306,10.8751,10.696,10.8404,2136900.0],["2017-08-01",10.8289,10.9156,10.7538,10.7653,2499700.0],["2017-08-02",10.9213,11.0485,10.8867,10.9907,2015100.0],["2017-08-03",10.9618,11.0022,10.8693,10.8924,1707700.0],["2017-08-04",10.9213,10.9676,10.8636,10.956,1366200.0],["2017-08-07",10.9098,10.9791,10.904,10.9271,1445600.0],["2017-08-08",10.9213,10.9856,10.857,10.8803,1350200.0],["2017-08-09",10.8511,10.9096,10.816,10.8803,2197800.0],["2017-08-10",10.9447,10.968,10.781,10.7926,1777500.0],["2017-08-11",10.6757,10.7751,10.6523,10.7283,1435100.0],["2017-08-14",10.8043,10.8336,10.664,10.664,1760100.0],["2017-08-15",10.664,10.7693,10.6289,10.7576,1715300.0],["2017-08-16",10.7576,10.7985,10.6816,10.7166,1144700.0],["2017-08-17",10.6465,10.7283,10.5822,10.5822,1978200.0],["2017-08-18",10.6406,10.8043,10.6289,10.7634,1858900.0],["2017-08-21",10.7634,10.7751,10.6523,10.6816,1798600.0],["2017-08-22",10.8043,10.8803,10.8043,10.816,1165500.0],["2017-08-23",10.8102,10.9271,10.781,10.8979,1378700.0],["2017-08-24",10.892,10.9154,10.8336,10.8862,720700.0],["2017-08-25",10.9213,10.9973,10.9213,10.9505,1422600.0],["2017-08-28",10.9797,10.9914,10.892,10.9037,1135800.0],["2017-08-29",10.8687,10.9388,10.8511,10.9213,1116800.0],["2017-08-30",10.8453,10.9213,10.8277,10.8511,984800.0],["2017-08-31",10.9096,11.0382,10.8979,11.0207,1520300.0],["2017-09-01",11.044,11.12,11.0148,11.0908,994800.0],["2017-09-05",11.1727,11.237,11.1142,11.1727,1150600.0],["2017-09-06",11.1785,11.2487,11.1668,11.2253,2238700.0],["2017-09-07",11.2428,11.2779,11.2136,11.2428,1629800.0],["2017-09-08",11.2136,11.2136,11.0382,11.085,1554000.0],["2017-09-11",11.044,11.1376,11.0382,11.1259,940000.0],["2017-09-12",11.1025,11.2019,11.0908,11.161,989200.0],["2017-09-13",11.2545,11.3364,11.2428,11.3247,1345000.0],["2017-09-14",11.3071,11.4358,11.3071,11.389,1526000.0],["2017-09-15",11.4299,11.465,11.3715,11.4182,1145400.0],["2017-09-18",11.3656,11.4533,11.3598,11.4358,1635300.0],["2017-09-19",11.4475,11.4884,11.4358,11.4767,902300.0],["2017-09-20",11.5468,11.617,11.4825,11.5527,1658400.0],["2017-09-21",11.5702,11.6521,11.5527,11.6112,1268800.0],["2017-09-22",11.6462,11.7398,11.6462,11.693,1062100.0],["2017-09-25",11.8158,11.9386,11.8099,11.9093,1331000.0],["2017-09-26",11.7866,11.8333,11.7281,11.7632,1643200.0],["2017-09-27",11.6462,11.6872,11.6112,11.6696,3690200.0],["2017-09-28",11.8099,11.8509,11.7222,11.7573,1458700.0],["2017-09-29",11.7398,11.769,11.6696,11.7456,1229800.0],["2017-10-02",11.6287,11.7339,11.6053,11.7222,1214300.0],["2017-10-03",11.7222,11.7924,11.7047,11.7515,1113000.0],["2017-10-04",11.6989,11.7281,11.6229,11.6638,1847700.0],["2017-10-05",11.7456,11.7982,11.7047,11.7047,1680300.0],["2017-10-06",11.617,11.6229,11.5235,11.6229,2956000.0],["2017-10-09",11.6345,11.6813,11.6112,11.6579,1800600.0],["2017-10-10",11.7924,11.845,11.7807,11.8099,1842300.0],["2017-10-11",11.8275,11.8743,11.7807,11.8684,971600.0],["2017-10-12",11.8333,11.8801,11.7924,11.8099,2549700.0],["2017-10-13",11.9269,11.9386,11.8626,11.8743,1043200.0],["2017-10-16",12.0029,12.0321,11.9795,12.0029,996400.0],["2017-10-17",11.9093,11.9561,11.8801,11.9269,1837600.0],["2017-10-18",11.8626,11.8918,11.7866,11.7924,1411100.0],["2017-10-19",11.7632,11.8976,11.7632,11.845,1328900.0],["2017-10-20",11.8918,11.997,11.8626,11.9444,2060500.0],["2017-10-23",11.9327,11.997,11.9269,11.9386,1587600.0],["2017-10-24",12.0029,12.0964,11.9912,11.997,1269400.0],["2017-10-25",12.1256,12.1432,11.8801,11.9619,2975400.0],["2017-10-26",11.6228,11.7339,11.541,11.6287,3529700.0],["2017-10-27",11.6053,11.7924,11.5819,11.7515,2264900.0],["2017-10-30",11.9035,12.0263,11.8801,12.0087,1912500.0],["2017-10-31",11.9503,11.9503,11.7924,11.8743,1660500.0],["2017-11-01",12.0338,12.1225,12.0102,12.0693,3247100.0],["2017-11-02",11.9511,12.0457,11.9511,12.022,2516700.0],["2017-11-03",12.022,12.0397,11.9393,12.0102,1527200.0],["2017-11-06",12.0811,12.3353,12.0693,12.3235,3308100.0],["2017-11-07",12.2998,12.3057,12.2289,12.2703,1635400.0],["2017-11-08",12.3116,12.3648,12.2762,12.3235,1489100.0],["2017-11-09",12.2998,12.4239,12.2289,12.418,2831000.0],["2017-11-10",12.3471,12.3648,12.2407,12.3471,1992200.0],["2017-11-13",12.2584,12.3175,12.223,12.2289,1040000.0],["2017-11-14",12.087,12.1048,11.9215,11.9629,1982700.0],["2017-11-15",11.8388,11.8506,11.7679,11.7915,1768700.0],["2017-11-16",11.7915,11.8683,11.7679,11.8211,1121000.0],["2017-11-17",11.7324,11.7974,11.7147,11.7856,1607300.0],["2017-11-20",11.7147,11.7738,11.6792,11.7088,873800.0],["2017-11-21",11.892,11.9925,11.8683,11.8861,2427500.0],["2017-11-22",11.9747,12.0338,11.9511,12.022,1366900.0],["2017-11-24",12.0989,12.1284,12.0575,12.0575,366300.0],["2017-11-27",12.0338,12.0397,11.9097,11.9215,1096100.0],["2017-11-28",11.9629,12.0043,11.9393,11.957,1430900.0],["2017-11-29",11.9215,11.9747,11.8447,11.8979,1243900.0],["2017-11-30",11.9038,11.9806,11.7974,11.8683,2398600.0],["2017-12-01",11.9097,12.0516,11.9097,11.9688,2260700.0],["2017-12-04",12.0279,12.1639,12.0102,12.0516,1456600.0],["2017-12-05",12.0043,12.0693,11.9688,12.0279,1448400.0],["2017-12-06",11.8802,11.9215,11.8092,11.8329,1393500.0],["2017-12-07",11.8388,11.8624,11.7679,11.7915,1407600.0],["2017-12-08",11.8624,11.9038,11.8329,11.8979,898600.0],["2017-12-11",11.8565,11.9629,11.8506,11.9452,1508200.0],["2017-12-12",12.1934,12.3353,12.1816,12.2762,1850000.0],["2017-12-13",12.2584,12.2998,12.0693,12.1461,1634100.0],["2017-12-14",12.1107,12.1284,12.0575,12.0752,982000.0],["2017-12-15",12.0634,12.0693,11.8861,11.9097,1324600.0],["2017-12-18",12.0457,12.0989,12.0043,12.0043,950400.0],["2017-12-19",12.0575,12.0575,11.9156,11.9334,1055700.0],["2017-12-20",12.1107,12.1166,12.0279,12.0989,1635700.0],["2017-12-21",12.2111,12.4712,12.2052,12.4417,1888400.0],["2017-12-22",12.4653,12.4771,12.4062,12.4298,1030600.0],["2017-12-26",12.5303,12.5953,12.4535,12.5835,502200.0],["2017-12-27",12.6131,12.6485,12.5894,12.619,682100.0],["2017-12-28",12.6367,12.6781,12.6249,12.6544,640700.0],["2017-12-29",12.6899,12.7195,12.6485,12.6604,687400.0],["2018-01-02",12.9027,13.015,12.8613,13.0032,1717000.0],["2018-01-03",13.0682,13.2632,13.0564,13.2455,2037400.0],["2018-01-04",13.2987,13.4228,13.2928,13.4051,2169600.0],["2018-01-05",13.3696,13.4228,13.3223,13.3814,1756800.0],["2018-01-08",13.3992,13.4524,13.3578,13.4524,1069300.0],["2018-01-09",13.4465,13.4701,13.3696,13.4405,978400.0],["2018-01-10",13.4878,13.5824,13.4819,13.5115,1327500.0],["2018-01-11",13.5942,13.7656,13.5942,13.7124,1280300.0],["2018-01-12",13.7361,13.9134,13.7242,13.9016,1495100.0],["2018-01-16",13.8602,13.9016,13.7242,13.7302,1495100.0],["2018-01-17",13.7834,13.937,13.7479,13.872,1568600.0],["2018-01-18",13.9016,13.9311,13.8011,13.807,1437100.0],["2018-01-19",13.7242,13.7361,13.6533,13.7065,2015700.0],["2018-01-22",13.8011,13.9961,13.7834,13.9961,2334800.0],["2018-01-23",13.9843,14.008,13.9134,13.9488,1602700.0],["2018-01-24",14.2207,14.3567,14.2089,14.3153,1539300.0],["2018-01-25",14.4217,14.4631,14.2621,14.3389,1475600.0],["2018-01-26",14.203,14.3212,14.1912,14.2562,1402700.0],["2018-01-29",14.0907,14.1439,14.0316,14.0316,1771000.0],["2018-01-30",13.8897,13.9075,13.7006,13.7124,1873100.0],["2018-01-31",13.872,13.9193,13.8011,13.8543,1168700.0],["2018-02-01",13.9784,14.0907,13.8838,14.0848,1637900.0],["2018-02-02",13.9134,13.9134,13.4228,13.4228,3119900.0],["2018-02-05",13.5115,13.5233,12.9145,12.9854,3643600.0],["2018-02-06",12.9677,13.3637,12.9204,13.2869,2913600.0],["2018-02-07",13.6533,13.807,13.2691,13.3519,2881100.0],["2018-02-08",13.3817,13.3937,12.9579,12.9579,3017400.0],["2018-02-09",12.8863,12.9699,12.4924,12.8386,2864000.0],["2018-02-12",12.9818,13.1728,12.952,13.0893,2259300.0],["2018-02-13",13.1191,13.2504,13.0594,13.2086,1655900.0],["2018-02-14",12.8505,13.3399,12.8326,13.3399,2060300.0],["2018-02-15",13.4056,13.4175,13.1967,13.4056,1979000.0],["2018-02-16",13.3698,13.5668,13.3459,13.4474,1416300.0],["2018-02-20",13.4474,13.5309,13.3519,13.4056,1559400.0],["2018-02-21",13.5309,13.5727,13.322,13.328,2380500.0],["2018-02-22",13.4534,13.5906,13.4056,13.4832,1652600.0],["2018-02-23",13.6145,13.8473,13.5966,13.8353,1589300.0],["2018-02-26",13.9667,13.9846,13.8174,13.8771,1076700.0],["2018-02-27",13.8234,13.8891,13.6264,13.6324,1431200.0],["2018-02-28",13.895,13.895,13.4951,13.5071,1638300.0],["2018-03-01",13.4892,13.6384,13.3877,13.513,1584500.0],["2018-03-02",13.3698,13.5548,13.2862,13.5429,1178500.0],["2018-03-05",13.3817,13.6085,13.3459,13.6026,915800.0],["2018-03-06",13.8771,13.9667,13.7637,13.8473,2246600.0],["2018-03-07",13.6861,13.7876,13.4832,13.5847,1964800.0],["2018-03-08",13.5966,13.6085,13.4235,13.4951,962800.0],["2018-03-09",13.6085,13.716,13.5906,13.6742,1234800.0],["2018-03-12",13.6981,13.7578,13.5966,13.6742,1446700.0],["2018-03-13",13.8592,13.907,13.7219,13.7458,2095200.0],["2018-03-14",13.8413,13.8473,13.6921,13.7637,1244500.0],["2018-03-15",13.7637,13.7697,13.6324,13.7339,2451400.0],["2018-03-16",13.704,13.9189,13.6981,13.8712,3496800.0],["2018-03-19",13.71,13.7339,13.4951,13.5608,1988500.0],["2018-03-20",13.6682,13.8473,13.6503,13.7697,1424200.0],["2018-03-21",13.7995,14.2114,13.7876,14.1457,1348900.0],["2018-03-22",13.9607,13.9846,13.8174,13.8473,1680900.0],["2018-03-23",13.7816,14.0502,13.7816,13.9249,3163400.0],["2018-03-26",14.2114,14.2352,14.0263,14.2233,2849500.0],["2018-03-27",14.2651,14.3188,14.0204,14.0801,1572000.0],["2018-03-28",14.0144,14.092,13.8652,13.8891,1258600.0],["2018-03-29",13.9965,14.1397,13.907,14.1159,1812800.0],["2018-04-02",14.0741,14.098,13.7578,13.8831,1271200.0],["2018-04-03",14.0622,14.2173,13.9667,14.2054,1752100.0],["2018-04-04",14.0144,14.3069,13.9786,14.2949,1615200.0],["2018-04-05",14.3069,14.6471,14.3069,14.5934,2837200.0],["2018-04-06",14.5635,14.653,14.3725,14.4859,1586600.0],["2018-04-09",14.6351,14.844,14.5934,14.7127,1638700.0],["2018-04-10",14.8978,15.2917,14.8978,15.2081,3216600.0],["2018-04-11",15.2678,15.4887,15.2678,15.4588,2769400.0],["2018-04-12",15.2201,15.3693,15.1664,15.2678,2960500.0],["2018-04-13",15.2977,15.3275,15.1664,15.226,1638900.0],["2018-04-16",15.2798,15.3156,15.2081,15.226,1179200.0],["2018-04-17",15.2141,15.3156,15.1783,15.2559,2051400.0],["2018-04-18",15.5245,15.7334,15.4827,15.6259,6036300.0],["2018-04-19",15.429,15.5961,15.423,15.5245,4675200.0],["2018-04-20",15.1902,15.3335,15.0888,15.2798,4584300.0],["2018-04-23",15.2499,15.3036,15.1484,15.2917,2149700.0],["2018-04-24",15.3215,15.4767,15.0649,15.1305,2117000.0],["2018-04-25",14.9216,14.9395,14.7306,14.8978,2326600.0],["2018-04-26",15.5006,15.5304,15.3633,15.5066,2767700.0],["2018-04-27",15.4051,15.4409,15.3275,15.4051,1520800.0],["2018-04-30",15.2201,15.3932,15.2022,15.2798,1859300.0],["2018-05-01",15.238,15.238,14.9216,14.9992,1437800.0],["2018-05-02",15.2141,15.2917,15.1246,15.1484,2705200.0],["2018-05-03",15.2201,15.3036,15.0888,15.2977,1029100.0],["2018-05-04",15.1783,15.3932,15.1484,15.3275,1370500.0],["2018-05-07",15.4827,15.6319,15.3036,15.3036,2087400.0],["2018-05-08",15.3454,15.4409,15.0231,15.3991,2732900.0],["2018-05-09",15.7274,15.9721,15.7214,15.9065,2550400.0],["2018-05-10",16.0199,16.1392,15.9363,16.1392,1600000.0],["2018-05-11",16.1691,16.2586,16.1512,16.193,2041100.0],["2018-05-14",16.1273,16.3183,16.1273,16.2526,1587000.0],["2018-05-15",16.2049,16.3243,16.1213,16.3064,1467000.0],["2018-05-16",16.198,16.3485,16.1679,16.3365,1135200.0],["2018-05-17",16.4328,16.499,16.3003,16.4689,1013400.0],["2018-05-18",16.3425,16.4448,16.2883,16.3605,990400.0],["2018-05-21",16.4328,16.5231,16.3786,16.493,757600.0],["2018-05-22",16.4448,16.5411,16.2462,16.2763,979200.0],["2018-05-23",15.9934,16.0656,15.885,16.0235,998800.0],["2018-05-24",15.7526,15.7947,15.6623,15.7225,1252200.0],["2018-05-25",15.3854,15.3854,15.1025,15.1687,1332900.0],["2018-05-29",15.1085,15.2169,14.9881,15.0604,1796400.0],["2018-05-30",15.5299,15.6683,15.4275,15.6021,1006800.0],["2018-05-31",15.7646,15.885,15.7165,15.8007,1395200.0],["2018-06-01",15.885,15.8971,15.7586,15.8068,697900.0],["2018-06-04",15.9934,16.0114,15.7165,15.7646,1178600.0],["2018-06-05",15.6924,15.8308,15.6743,15.7466,688800.0],["2018-06-06",15.9151,15.9813,15.7767,15.885,1164000.0],["2018-06-07",16.2402,16.3485,16.198,16.2943,1556200.0],["2018-06-08",16.198,16.2281,16.0415,16.1619,668000.0],["2018-06-11",16.2462,16.4508,16.2221,16.3545,812400.0],["2018-06-12",16.3124,16.3304,16.1138,16.1378,695400.0],["2018-06-13",16.198,16.2101,16.0776,16.1559,667300.0],["2018-06-14",16.2462,16.3124,16.18,16.2221,657000.0],["2018-06-15",16.0837,16.0957,15.867,15.9633,1589100.0],["2018-06-18",15.8609,16.0295,15.8308,15.9753,989600.0],["2018-06-19",15.7586,15.8007,15.6262,15.7526,1051300.0],["2018-06-20",15.7586,15.8068,15.6442,15.7225,734000.0],["2018-06-21",15.5901,15.5901,15.3192,15.3553,1302300.0],["2018-06-22",15.9031,16.0355,15.8489,15.9392,936900.0],["2018-06-25",15.6864,15.7105,15.3975,15.4938,792700.0],["2018-06-26",15.6202,15.7887,15.5299,15.7345,1936100.0],["2018-06-27",15.7947,16.0536,15.7947,15.8489,2527100.0],["2018-06-28",15.8007,15.891,15.7526,15.8248,870700.0],["2018-06-29",15.885,15.9934,15.873,15.8971,753000.0],["2018-07-02",15.7586,15.7646,15.6262,15.7044,1141000.0],["2018-07-03",15.9211,16.0957,15.8068,15.873,762300.0],["2018-07-05",16.493,16.511,16.2462,16.3124,1376800.0],["2018-07-06",16.192,16.2823,16.1438,16.2402,638600.0],["2018-07-09",16.4629,16.6254,16.4508,16.6254,708500.0],["2018-07-10",16.7879,16.8902,16.7398,16.806,728200.0],["2018-07-11",16.5231,16.6013,16.1499,16.2221,1193600.0],["2018-07-12",16.1499,16.2582,16.0656,16.2462,863600.0],["2018-07-13",16.1138,16.198,16.0656,16.1378,804000.0],["2018-07-16",15.9873,16.0174,15.8068,15.9091,995700.0],["2018-07-17",15.7285,15.8609,15.7105,15.8248,880600.0],["2018-07-18",15.6322,15.7526,15.5058,15.7225,984500.0],["2018-07-19",15.566,15.7165,15.4938,15.5539,882400.0],["2018-07-20",15.584,15.6623,15.554,15.6322,676100.0],["2018-07-23",15.7526,15.7526,15.572,15.578,578400.0],["2018-07-24",15.6382,15.8248,15.6262,15.7345,914200.0],["2018-07-25",15.7586,15.867,15.6864,15.867,960100.0],["2018-07-26",15.5118,15.6322,15.4215,15.584,1868100.0],["2018-07-27",15.6202,15.7225,15.584,15.6683,821300.0],["2018-07-30",15.7586,15.7887,15.6924,15.7706,653200.0],["2018-07-31",16.0054,16.0596,15.9151,15.9271,759900.0],["2018-08-01",15.8308,15.885,15.7406,15.867,958000.0],["2018-08-02",15.7165,15.7767,15.6322,15.7165,565700.0],["2018-08-03",15.7044,15.7767,15.6683,15.7406,782500.0],["2018-08-06",15.7586,15.8429,15.7165,15.7526,715500.0],["2018-08-07",16.0897,16.1137,16.0114,16.0415,679300.0],["2018-08-08",16.0415,16.0475,15.7827,15.9151,1445100.0],["2018-08-09",15.7706,15.8188,15.5359,15.578,933800.0],["2018-08-10",15.4817,15.5359,15.3974,15.4576,856800.0],["2018-08-13",15.5901,15.6081,15.3974,15.4757,779200.0],["2018-08-14",15.5479,15.554,15.3252,15.3433,862500.0],["2018-08-15",15.1868,15.1928,14.7955,14.8617,1227700.0],["2018-08-16",15.0483,15.1326,15.0182,15.0363,997300.0],["2018-08-17",15.0965,15.1507,15.0062,15.1326,361100.0],["2018-08-20",15.3011,15.4035,15.259,15.3613,677100.0],["2018-08-21",15.495,15.5861,15.4767,15.5193,933600.0],["2018-08-22",15.7076,15.8047,15.665,15.7865,707700.0],["2018-08-23",15.7379,15.7379,15.6164,15.6286,704600.0],["2018-08-24",15.6772,15.7987,15.659,15.744,1150100.0],["2018-08-27",15.8412,15.9687,15.8169,15.9627,759400.0],["2018-08-28",15.9991,16.0416,15.8108,15.8655,1565400.0],["2018-08-29",15.9505,16.0659,15.9019,16.0173,2560800.0],["2018-08-30",15.9141,15.9809,15.8473,15.9505,1178300.0],["2018-08-31",15.7258,15.7379,15.5679,15.6529,833400.0],["2018-09-04",15.58,15.659,15.4828,15.5982,743700.0],["2018-09-05",15.3431,15.3856,15.1548,15.337,1019400.0],["2018-09-06",15.2459,15.2884,15.1123,15.1852,960900.0],["2018-09-07",14.9726,15.1791,14.9301,15.1244,808500.0],["2018-09-10",15.2884,15.3553,15.1609,15.173,485000.0],["2018-09-11",15.4707,15.7258,15.4342,15.7197,1629600.0],["2018-09-12",15.9201,16.0781,15.8959,16.0113,560400.0],["2018-09-13",16.0538,16.1145,15.9627,16.1084,2843200.0],["2018-09-14",15.9748,16.1084,15.9019,16.0599,817800.0],["2018-09-17",16.1327,16.2056,16.0113,16.0416,888300.0],["2018-09-18",16.1084,16.2178,16.0963,16.1692,1213600.0],["2018-09-19",16.0416,16.2117,16.0416,16.1206,1227700.0],["2018-09-20",16.151,16.1813,16.0234,16.0659,1080400.0],["2018-09-21",16.1631,16.2481,16.0902,16.1753,1341500.0],["2018-09-24",16.7827,16.8495,16.7341,16.7887,904400.0],["2018-09-25",17.3961,17.5723,17.3779,17.4326,1516500.0],["2018-09-26",17.2868,17.3597,17.1775,17.1775,1679300.0],["2018-09-27",17.299,17.3111,17.1836,17.22,766000.0],["2018-09-28",17.0803,17.1957,17.0621,17.1289,1049600.0],["2018-10-01",17.2382,17.2564,17.1046,17.2564,1034200.0],["2018-10-02",17.1714,17.1714,17.0013,17.0621,912900.0],["2018-10-03",17.1107,17.1775,16.977,17.141,1253500.0],["2018-10-04",16.9467,17.0439,16.7523,16.8009,1085100.0],["2018-10-05",16.9041,16.971,16.7827,16.8981,1337600.0],["2018-10-08",16.5397,16.7158,16.479,16.6855,1481300.0],["2018-10-09",16.9345,17.1653,16.9163,17.1471,1384600.0],["2018-10-10",17.1289,17.1532,16.6916,16.6916,1233200.0],["2018-10-11",16.4121,16.5033,16.1388,16.2421,1395100.0],["2018-10-12",16.4911,16.5033,16.1145,16.3271,1278400.0],["2018-10-15",16.643,16.6733,16.4182,16.4364,1220900.0],["2018-10-16",16.5154,16.6551,16.4729,16.6308,936800.0],["2018-10-17",16.5822,16.6126,16.3575,16.4304,1287100.0],["2018-10-18",16.1024,16.2239,15.9809,16.0295,1124300.0],["2018-10-19",16.4061,16.564,16.3453,16.3878,1439200.0],["2018-10-22",16.2178,16.2481,15.9323,16.0234,1263800.0],["2018-10-23",15.6286,15.7136,15.501,15.5861,1984300.0],["2018-10-24",15.7804,15.8108,15.1973,15.2034,1584900.0],["2018-10-25",15.5739,15.6893,15.4585,15.58,1500100.0],["2018-10-26",15.3188,15.7136,15.2459,15.58,1681000.0],["2018-10-29",15.6529,15.7258,15.2702,15.4342,1328100.0],["2018-10-30",15.3856,15.5375,15.1913,15.5314,2299800.0],["2018-10-31",15.6225,15.8716,15.5739,15.6104,2003900.0],["2018-11-01",15.7744,15.7744,15.4342,15.5253,2003300.0],["2018-11-02",15.58,15.6529,15.1791,15.2945,1512100.0],["2018-11-05",15.7136,15.7622,15.5253,15.6104,1871700.0],["2018-11-06",15.6954,15.7015,15.4585,15.5314,2425000.0],["2018-11-07",15.9019,15.9201,15.6893,15.7804,1221600.0],["2018-11-08",15.6893,15.7015,15.2095,15.2399,1300700.0],["2018-11-09",15.0394,15.1973,14.9361,15.0637,2847000.0],["2018-11-12",15.3006,15.331,14.8147,14.8207,1940000.0],["2018-11-13",14.6689,14.7236,14.2801,14.3227,2639300.0],["2018-11-14",14.6507,14.7236,14.4016,14.5596,2274100.0],["2018-11-15",14.681,14.8268,14.5899,14.7964,2312200.0],["2018-11-16",14.9119,15.0819,14.8329,15.0516,1799500.0],["2018-11-19",14.76,14.8693,14.6628,14.7964,1710300.0],["2018-11-20",14.5266,14.6064,14.1649,14.2568,2458000.0],["2018-11-21",14.5757,14.8639,14.5696,14.6922,1686100.0],["2018-11-23",13.8644,14.0483,13.8153,14.0361,2143600.0],["2018-11-26",14.2384,14.312,14.1219,14.1342,1790500.0],["2018-11-27",14.2752,14.3365,14.1403,14.1955,1394600.0],["2018-11-28",14.1281,14.4163,14.0913,14.3611,1657500.0],["2018-11-29",14.404,14.5144,14.3304,14.4285,943200.0],["2018-11-30",14.3243,14.3979,14.2323,14.3365,788000.0],["2018-12-03",14.9068,14.9804,14.8026,14.9497,1548900.0],["2018-12-04",14.8823,14.8946,14.6431,14.6861,1649300.0],["2018-12-06",14.0545,14.2016,13.8889,14.1035,2383800.0],["2018-12-07",14.4837,14.6431,14.2016,14.2139,2124900.0],["2018-12-10",14.1465,14.22,13.9196,14.0729,1717800.0],["2018-12-11",14.1832,14.2078,13.8766,13.9441,1522800.0],["2018-12-12",14.1281,14.2262,14.0361,14.0422,1957400.0],["2018-12-13",13.9073,14.1158,13.895,14.0851,1578400.0],["2018-12-14",13.8337,13.8766,13.5149,13.5517,1910000.0],["2018-12-17",13.6314,13.705,13.4045,13.4474,1512900.0],["2018-12-18",13.3125,13.3432,12.9936,13.0366,2329800.0],["2018-12-19",13.3309,13.5087,13.0488,13.1285,2683400.0],["2018-12-20",13.1285,13.2267,12.8465,12.8833,1722400.0],["2018-12-21",12.8097,12.9507,12.6625,12.7238,1429700.0],["2018-12-24",12.7668,12.7668,12.3498,12.3559,813200.0],["2018-12-26",12.405,13.0182,12.2333,13.0182,1372800.0],["2018-12-27",12.6441,12.9017,12.5399,12.8955,2433800.0],["2018-12-28",13.1102,13.1531,12.8955,12.9507,1789000.0],["2018-12-31",13.0427,13.1102,12.9078,12.9814,1172800.0],["2019-01-02",12.8036,13.3064,12.7606,13.2573,1631000.0],["2019-01-03",13.3125,13.337,13.0918,13.288,1425800.0],["2019-01-04",13.5823,13.6743,13.4781,13.6682,1605700.0],["2019-01-07",13.6682,13.8583,13.6191,13.7847,1850500.0],["2019-01-08",13.8644,13.9073,13.7785,13.846,901200.0],["2019-01-09",14.0177,14.1342,13.9441,14.0545,1393100.0],["2019-01-10",13.895,14.0361,13.8399,14.0177,1168200.0],["2019-01-11",13.8031,13.895,13.6988,13.8644,1440000.0],["2019-01-14",13.4535,13.7172,13.4351,13.662,1794000.0],["2019-01-15",13.6988,13.8521,13.6682,13.754,1007700.0],["2019-01-16",13.6252,13.6866,13.5762,13.6375,690400.0],["2019-01-17",13.6007,13.8153,13.5517,13.7417,862200.0],["2019-01-18",13.8828,13.9686,13.7847,13.9564,1232000.0],["2019-01-22",13.6682,13.705,13.5639,13.5762,1294500.0],["2019-01-23",13.5087,13.5394,13.337,13.4045,863800.0],["2019-01-24",13.4474,13.662,13.4351,13.6007,1101400.0],["2019-01-25",13.662,13.7233,13.6068,13.705,1944500.0],["2019-01-28",13.3861,13.5149,13.3432,13.4903,892800.0],["2019-01-29",13.5946,13.7172,13.5946,13.6068,889900.0],["2019-01-30",13.8092,13.9196,13.705,13.8521,1109300.0],["2019-01-31",14.0361,14.079,13.9134,13.9686,1042100.0],["2019-02-01",14.0422,14.1955,13.9993,14.1158,919300.0],["2019-02-04",14.1342,14.3059,14.0238,14.3059,1082100.0],["2019-02-05",14.3795,14.4898,14.3733,14.3917,1777500.0],["2019-02-06",14.0483,14.2752,14.0483,14.22,1071700.0],["2019-02-07",13.9932,14.0483,13.7785,13.8399,2011400.0],["2019-02-08",13.8521,13.895,13.6927,13.8582,1465300.0],["2019-02-11",13.7111,13.7479,13.6314,13.6804,1150300.0],["2019-02-12",14.0667,14.0913,13.9564,14.0606,1338600.0],["2019-02-13",14.079,14.1832,13.9748,14.0177,1052600.0],["2019-02-14",13.9196,13.9809,13.8399,13.8828,914400.0],["2019-02-15",14.1771,14.2139,14.0974,14.1649,1597800.0],["2019-02-19",14.202,14.3135,14.1277,14.2639,1401500.0],["2019-02-20",14.1153,14.363,14.1153,14.3073,1101000.0],["2019-02-21",14.0967,14.1772,13.9976,14.0162,1057800.0],["2019-02-22",14.1401,14.1525,14.0348,14.0348,994600.0],["2019-02-25",14.0967,14.1401,13.9543,14.041,2272600.0],["2019-02-26",14.0224,14.0781,13.9171,13.979,1893600.0],["2019-02-27",14.1401,14.202,14.01,14.0162,2090000.0],["2019-02-28",14.0348,14.0348,13.8676,13.9109,1065900.0],["2019-03-01",13.9171,13.9728,13.7808,13.8428,1092100.0],["2019-03-04",13.9047,13.9543,13.7746,13.9171,823100.0],["2019-03-05",13.8861,13.9047,13.8056,13.8552,909300.0],["2019-03-06",13.9171,13.9481,13.8614,13.8861,1041100.0],["2019-03-07",13.9047,13.9233,13.7189,13.7251,692400.0],["2019-03-08",13.4216,13.4588,13.3287,13.4464,934500.0],["2019-03-11",13.4402,13.5083,13.4278,13.4526,987300.0],["2019-03-12",13.5455,13.6694,13.5393,13.6136,952000.0],["2019-03-13",13.7747,13.9728,13.7685,13.9605,882100.0],["2019-03-14",14.0162,14.1029,13.9914,14.01,467000.0],["2019-03-15",13.8799,14.1091,13.8737,13.9233,750600.0],["2019-03-18",14.0967,14.202,14.0781,14.171,447100.0],["2019-03-19",14.2763,14.3073,14.0534,14.0843,554600.0],["2019-03-20",14.0162,14.1896,13.9295,14.1772,1306900.0],["2019-03-21",14.2701,14.3073,14.1834,14.2454,934800.0],["2019-03-22",14.1029,14.1277,13.8861,13.9357,988700.0],["2019-03-25",13.9419,13.9914,13.8552,13.9667,1675400.0],["2019-03-26",14.0348,14.0719,13.8737,13.9233,1531000.0],["2019-03-27",13.7313,13.7808,13.5826,13.657,625000.0],["2019-03-28",13.5703,13.6632,13.5703,13.6508,695500.0],["2019-03-29",13.7994,13.7994,13.5703,13.6074,737400.0],["2019-04-01",13.8118,13.849,13.7127,13.8118,1594300.0],["2019-04-02",13.8242,13.8923,13.7375,13.7932,1771600.0],["2019-04-03",14.0224,14.0596,13.8676,13.8923,1836500.0],["2019-04-04",13.7808,13.8304,13.6879,13.7932,1242100.0],["2019-04-05",13.787,14.0843,13.7808,14.0348,2026700.0],["2019-04-08",14.171,14.3692,14.1649,14.2639,1585000.0],["2019-04-09",14.202,14.2206,14.0967,14.1525,1302000.0],["2019-04-10",14.2454,14.4374,14.233,14.3073,1020800.0],["2019-04-11",14.2701,14.3197,14.1648,14.233,1109700.0],["2019-04-12",14.3754,14.4002,14.2639,14.2763,918200.0],["2019-04-15",14.3383,14.3569,14.2392,14.3011,1131500.0],["2019-04-16",14.233,14.3507,14.171,14.2763,1040900.0],["2019-04-17",14.394,14.6232,14.3692,14.5241,1384300.0],["2019-04-18",14.4869,14.5179,14.3754,14.4436,531100.0],["2019-04-22",14.617,14.8462,14.5984,14.7904,798300.0],["2019-04-23",14.648,14.7409,14.6046,14.6665,1129300.0],["2019-04-24",14.456,14.456,14.202,14.2206,1059400.0],["2019-04-25",14.0472,14.1215,13.9852,14.0348,1666400.0],["2019-04-26",13.9419,13.9543,13.787,13.8676,795100.0],["2019-04-29",13.6012,13.8118,13.5703,13.787,1477200.0],["2019-04-30",13.9047,13.9047,13.7437,13.7437,1015900.0],["2019-05-01",13.7437,13.7685,13.4774,13.4774,745700.0],["2019-05-02",13.5393,13.5393,13.3721,13.4154,1281300.0],["2019-05-03",13.6694,13.7189,13.5021,13.5083,1898800.0],["2019-05-06",13.1677,13.3535,13.1553,13.3039,1579600.0],["2019-05-07",13.05,13.2482,12.9509,13.1801,1430400.0],["2019-05-08",13.0128,13.2358,13.0128,13.1553,1587900.0],["2019-05-09",12.9199,13.019,12.827,12.9757,1714500.0],["2019-05-10",12.9943,13.1057,12.9447,13.0748,903100.0],["2019-05-13",13.0686,13.1119,12.9199,12.9571,663800.0],["2019-05-14",12.9571,13.1057,12.9385,13.0252,883900.0],["2019-05-15",12.8766,13.0562,12.858,13.019,616900.0],["2019-05-16",13.2048,13.3287,13.1863,13.3101,1846000.0],["2019-05-17",13.2662,13.3415,13.1095,13.122,1886900.0],["2019-05-20",13.0719,13.1534,13.0155,13.1158,1076500.0],["2019-05-21",13.0844,13.2161,13.0844,13.1722,2187500.0],["2019-05-22",13.122,13.1534,12.9716,12.9967,1461500.0],["2019-05-23",12.5891,12.5891,12.3885,12.4951,1862700.0],["2019-05-24",12.4637,12.5327,12.307,12.5076,3833800.0],["2019-05-28",12.3572,12.3948,12.213,12.213,6859000.0],["2019-05-29",11.9058,12.1942,11.8556,12.1816,3679600.0],["2019-05-30",12.1691,12.2067,11.9998,12.0249,2461100.0],["2019-05-31",11.887,12.1503,11.8807,12.0061,5787100.0],["2019-06-03",12.2004,12.3384,12.1565,12.2694,3475600.0],["2019-06-04",12.1252,12.2569,12.0437,12.2443,3524600.0],["2019-06-05",12.1942,12.1942,11.9685,11.9998,2421400.0],["2019-06-06",12.144,12.2569,12.1189,12.2255,1495500.0],["2019-06-07",12.3822,12.4826,12.3258,12.4763,2862900.0],["2019-06-10",12.4826,12.5327,12.3885,12.4199,1422700.0],["2019-06-11",12.5264,12.5766,12.4763,12.4951,831100.0],["2019-06-12",12.2569,12.2882,12.1064,12.1127,994200.0],["2019-06-13",12.2757,12.2819,12.2067,12.2255,1110000.0],["2019-06-14",12.2819,12.2882,12.1691,12.1879,886000.0],["2019-06-17",12.0876,12.2004,12.0813,12.1127,965100.0],["2019-06-18",12.2192,12.3509,12.2192,12.2882,1970300.0],["2019-06-19",12.1753,12.2443,12.1315,12.1503,1949900.0],["2019-06-20",12.5703,12.6142,12.5202,12.5264,2465200.0],["2019-06-21",12.6079,12.7333,12.5954,12.6957,849100.0],["2019-06-24",12.6268,12.6706,12.5578,12.5578,795300.0],["2019-06-25",12.4826,12.4951,12.3634,12.3697,958300.0],["2019-06-26",12.5578,12.702,12.5452,12.5954,693300.0],["2019-06-27",12.5139,12.539,12.376,12.4011,694800.0],["2019-06-28",12.376,12.5014,12.3634,12.4011,704400.0],["2019-07-01",12.702,12.7584,12.5327,12.539,1161300.0],["2019-07-02",12.702,12.7083,12.4951,12.5264,1270100.0],["2019-07-03",12.4951,12.5076,12.4199,12.4951,478000.0],["2019-07-05",12.3572,12.4512,12.3195,12.4449,930600.0],["2019-07-08",12.4387,12.6079,12.4136,12.5578,1285500.0],["2019-07-09",12.2694,12.4011,12.2067,12.3634,1973700.0],["2019-07-10",12.47,12.5264,12.4199,12.5264,1519200.0],["2019-07-11",12.8148,12.8587,12.7145,12.8148,1454700.0],["2019-07-12",12.6268,12.6769,12.5829,12.6268,1229500.0],["2019-07-15",12.5891,12.5954,12.4449,12.47,1346600.0],["2019-07-16",12.2506,12.3321,12.0813,12.0938,3126100.0],["2019-07-17",12.0249,12.0437,11.8681,11.8807,3174900.0],["2019-07-18",11.7553,11.818,11.6926,11.818,2075000.0],["2019-07-19",11.8556,11.9308,11.818,11.9183,2429200.0],["2019-07-22",11.9308,11.9935,11.8556,11.9559,1192400.0],["2019-07-23",11.9246,12.0061,11.9058,11.9434,2754600.0],["2019-07-24",11.9058,12.0562,11.8807,11.8932,1002700.0],["2019-07-25",11.7428,11.7428,11.3227,11.3791,1896900.0],["2019-07-26",11.5296,11.5421,11.4356,11.4794,2133200.0],["2019-07-29",11.492,11.492,11.3102,11.3352,1745400.0],["2019-07-30",11.1095,11.3102,11.0656,11.3102,2767200.0],["2019-07-31",11.3164,11.4042,11.1095,11.166,2287600.0],["2019-08-01",11.1158,11.1158,10.8525,10.9152,1667400.0],["2019-08-02",10.9591,11.003,10.7961,10.8525,2140800.0],["2019-08-05",10.6331,10.7647,10.5954,10.6644,1841300.0],["2019-08-06",10.7271,10.7522,10.5516,10.6581,1713600.0],["2019-08-07",10.4575,10.5892,10.3885,10.5453,1644700.0],["2019-08-08",10.5954,10.6895,10.4951,10.6895,1238700.0],["2019-08-09",10.6393,10.6895,10.5516,10.5766,911900.0],["2019-08-12",10.5327,10.5327,10.4136,10.4387,1859000.0],["2019-08-13",10.5202,10.8149,10.4763,10.771,1858300.0],["2019-08-14",10.3885,10.4575,10.3259,10.3384,1681500.0],["2019-08-15",10.2506,10.3384,10.1817,10.2945,1739700.0],["2019-08-16",10.282,10.3948,10.2318,10.376,1690300.0],["2019-08-19",10.5034,10.6754,10.3442,10.6499,2319400.0],["2019-08-20",10.5416,10.6499,10.4779,10.6053,3109200.0],["2019-08-21",10.8856,10.9875,10.8537,10.9174,3603400.0],["2019-08-22",11.0193,11.0512,10.8792,10.8919,2635500.0],["2019-08-23",10.6817,10.8474,10.5735,10.5926,2137000.0],["2019-08-26",10.6817,10.7518,10.6372,10.6945,2799300.0],["2019-08-27",10.669,10.7009,10.5798,10.6435,1959600.0],["2019-08-28",10.72,10.8282,10.6754,10.7773,1569500.0],["2019-08-29",10.8155,10.8983,10.7773,10.8219,1868000.0],["2019-08-30",10.9493,10.9875,10.7646,10.8346,1510600.0],["2019-09-03",10.7518,10.8028,10.6499,10.7837,1310900.0],["2019-09-04",10.9302,11.013,10.9174,10.962,1324000.0],["2019-09-05",11.8729,11.8729,11.6627,11.7009,2997900.0],["2019-09-06",11.6499,11.6627,11.5353,11.6244,1759900.0],["2019-09-09",11.7964,11.841,11.7518,11.8155,1398400.0],["2019-09-10",12.1276,12.306,12.0448,12.0767,2929500.0],["2019-09-11",12.2932,12.4015,12.1085,12.2295,4900100.0],["2019-09-12",11.9939,12.2869,11.9429,12.2104,3087900.0],["2019-09-13",12.3824,12.4334,12.3251,12.376,2317100.0],["2019-09-16",12.8729,13.0257,12.8092,12.9684,3882300.0],["2019-09-17",13.0512,13.0512,12.6308,12.7837,3243100.0],["2019-09-18",12.7455,12.8538,12.72,12.7901,1976500.0],["2019-09-19",12.841,12.8792,12.6563,12.6563,1672100.0],["2019-09-20",12.841,12.841,12.6436,12.6436,1722400.0],["2019-09-23",12.599,12.6563,12.548,12.6245,1133500.0],["2019-09-24",12.6245,12.6499,12.4397,12.4652,2832500.0],["2019-09-25",12.2741,12.3506,12.2168,12.3124,1336500.0],["2019-09-26",12.2296,12.2932,12.1786,12.2614,1979600.0],["2019-09-27",12.1977,12.306,12.1531,12.1977,1863300.0],["2019-09-30",12.1786,12.2168,12.0448,12.0703,969300.0],["2019-10-01",12.2295,12.2614,12.013,12.0639,2321800.0],["2019-10-02",11.8537,11.8729,11.6244,11.6308,1686800.0],["2019-10-03",11.5862,11.7264,11.4843,11.6945,1493800.0],["2019-10-04",11.6881,11.7709,11.6563,11.7646,1044600.0],["2019-10-07",11.7773,11.8537,11.7136,11.72,1180500.0],["2019-10-08",11.5799,11.6053,11.4716,11.497,2775000.0],["2019-10-09",11.5162,11.5289,11.4079,11.4206,1842000.0],["2019-10-10",11.6754,11.8155,11.669,11.7709,2183500.0],["2019-10-11",11.9493,12.013,11.9174,11.9557,1722800.0],["2019-10-14",11.7136,11.7964,11.6754,11.7455,1080900.0],["2019-10-15",11.6499,11.7582,11.5607,11.6754,2698400.0],["2019-10-16",11.5289,11.6881,11.5225,11.5607,2375800.0],["2019-10-17",11.6881,11.6881,11.5353,11.6053,1686300.0],["2019-10-18",11.6117,11.6627,11.5098,11.5098,1863900.0],["2019-10-21",11.6754,11.79,11.6627,11.7773,2224700.0],["2019-10-22",11.8474,11.9557,11.7518,11.8346,2755000.0],["2019-10-23",11.8537,12.1276,11.8283,12.1276,2482700.0],["2019-10-24",12.2805,12.2996,12.1085,12.1531,3674200.0],["2019-10-25",12.0767,12.2041,12.0767,12.1786,2584300.0],["2019-10-28",12.185,12.2423,11.962,11.9811,1956200.0],["2019-10-29",11.892,12.0066,11.8728,11.9684,1531500.0],["2019-10-30",11.962,11.9684,11.7773,11.8028,1947100.0],["2019-10-31",11.8983,11.8983,11.7264,11.79,2784200.0],["2019-11-01",12.083,12.2487,12.0512,12.2232,1785000.0],["2019-11-04",12.3251,12.3824,12.2932,12.3442,1782600.0],["2019-11-05",12.4015,12.4397,12.3315,12.4206,2290000.0],["2019-11-06",12.3888,12.4843,12.2295,12.2423,2677000.0],["2019-11-07",12.5544,12.6181,12.5162,12.6181,2054900.0],["2019-11-08",12.4907,12.5671,12.3952,12.5417,1214700.0],["2019-11-11",12.3442,12.4907,12.3315,12.4525,1404000.0],["2019-11-12",12.4589,12.5608,12.3124,12.3442,2183900.0],["2019-11-13",12.2041,12.306,12.1913,12.2232,1533600.0],["2019-11-14",12.2996,12.3569,12.2104,12.2295,1208200.0],["2019-11-15",12.4334,12.5289,12.3888,12.4588,2035600.0],["2019-11-18",12.362,12.4137,12.3168,12.3878,1136000.0],["2019-11-19",12.362,12.3749,12.1813,12.2006,902000.0],["2019-11-20",12.1167,12.362,12.0844,12.2781,2482200.0],["2019-11-21",12.2975,12.4459,12.2716,12.4201,2636800.0],["2019-11-22",12.4524,12.4847,12.3749,12.3943,1998100.0],["2019-11-25",12.362,12.4395,12.2975,12.433,1066700.0],["2019-11-26",12.2781,12.2975,12.1232,12.1942,2770000.0],["2019-11-27",12.149,12.2458,12.1167,12.2006,2375500.0],["2019-11-29",11.9941,12.0199,11.8972,11.9618,2135800.0],["2019-12-02",12.078,12.1167,11.9618,11.9682,1613500.0],["2019-12-03",11.6197,11.7036,11.5616,11.6584,3962400.0],["2019-12-04",11.7875,11.9424,11.7488,11.9101,3092800.0],["2019-12-05",11.9101,11.9618,11.8133,11.8262,3431100.0],["2019-12-06",11.8972,12.1232,11.8908,12.0974,3314000.0],["2019-12-09",11.9553,12.1038,11.9489,12.0457,2371600.0],["2019-12-10",11.852,11.9231,11.794,11.8004,3259400.0],["2019-12-11",11.865,11.8972,11.781,11.8391,3463500.0],["2019-12-12",11.8391,12.0586,11.8198,12.0522,2508800.0],["2019-12-13",12.1232,12.2135,12.0457,12.1167,5088400.0],["2019-12-16",12.1619,12.2265,12.1619,12.2071,3598300.0],["2019-12-17",12.2587,12.362,12.2394,12.3039,2060000.0],["2019-12-18",12.3556,12.4782,12.3427,12.4137,1073100.0],["2019-12-19",12.4524,12.5815,12.4395,12.5105,1445500.0],["2019-12-20",12.6009,12.6396,12.5299,12.6073,1548700.0],["2019-12-23",12.6912,12.8139,12.6783,12.8139,1847400.0],["2019-12-24",12.8526,12.8526,12.7623,12.7687,605500.0],["2019-12-26",12.8268,12.9043,12.801,12.8462,679800.0],["2019-12-27",12.9624,12.9753,12.8204,12.8268,1100400.0],["2019-12-30",12.9107,12.9107,12.7881,12.801,1147600.0],["2019-12-31",12.73,12.8526,12.7171,12.8526,1002500.0],["2020-01-02",13.085,13.1883,13.014,13.1883,2080800.0],["2020-01-03",13.2916,13.3239,13.1625,13.227,1812700.0],["2020-01-06",13.4917,13.5821,13.4788,13.5304,1443300.0],["2020-01-07",13.3497,13.3884,13.2593,13.3755,928200.0],["2020-01-08",13.3884,13.4207,13.2012,13.2722,1618900.0],["2020-01-09",13.2141,13.3626,13.1302,13.3432,1884000.0],["2020-01-10",13.227,13.2851,13.156,13.1948,1792300.0],["2020-01-13",13.1367,13.2464,13.0979,13.227,5850800.0],["2020-01-14",13.1819,13.2012,13.0786,13.1883,2899100.0],["2020-01-15",13.0657,13.0786,12.9559,12.9817,1866300.0],["2020-01-16",13.2012,13.2077,13.0979,13.1044,4175200.0],["2020-01-17",13.2141,13.2206,13.0915,13.1625,3079300.0],["2020-01-21",13.014,13.2335,12.8591,12.8591,2467200.0],["2020-01-22",12.9301,12.9495,12.872,12.9107,3097900.0],["2020-01-23",12.7558,12.9172,12.659,12.8914,1072000.0],["2020-01-24",12.8526,12.8978,12.7364,12.801,2639400.0],["2020-01-27",12.4847,12.5557,12.3556,12.4072,1812200.0],["2020-01-28",12.3878,12.4589,12.362,12.3943,2091400.0],["2020-01-29",12.3297,12.3491,12.1942,12.1942,2889100.0],["2020-01-30",11.9618,12.1296,11.8779,12.1103,2757700.0],["2020-01-31",11.781,11.852,11.6971,11.7359,3975000.0],["2020-02-03",11.639,11.7229,11.5228,11.5422,2944500.0],["2020-02-04",11.8004,11.8327,11.6261,11.6326,2465000.0],["2020-02-05",12.0134,12.0844,11.9489,12.0134,2954700.0],["2020-02-06",11.71,11.7681,11.5099,11.5551,5859300.0],["2020-02-07",11.1742,11.2452,11.129,11.1549,3062500.0],["2020-02-10",10.7998,10.8321,10.7482,10.7934,4104100.0],["2020-02-11",11.1097,11.1613,11.058,11.129,5124600.0],["2020-02-12",11.3614,11.4066,11.2388,11.3227,4904100.0],["2020-02-13",11.1678,11.3356,11.1549,11.284,2702300.0],["2020-02-14",11.3163,11.3163,11.2065,11.2646,2152800.0],["2020-02-18",10.9894,11.2187,10.9894,11.2187,2861200.0],["2020-02-19",11.3105,11.4088,11.2581,11.3629,2278600.0],["2020-02-20",11.3236,11.3957,11.3105,11.3301,3383300.0],["2020-02-21",11.1401,11.2646,11.1073,11.2318,6626800.0],["2020-02-24",10.5176,10.6945,10.5176,10.6224,9070800.0],["2020-02-25",10.6683,10.6748,10.38,10.4127,14485100.0],["2020-02-26",10.5307,10.6552,10.3668,10.3668,6963600.0],["2020-02-27",10.0392,10.2948,9.9212,9.9999,7726300.0],["2020-02-28",9.6919,10.1965,9.6853,10.1899,7267400.0],["2020-03-02",10.2686,10.452,10.0851,10.4455,5878700.0],["2020-03-03",10.5503,10.7338,10.2751,10.3603,5479900.0],["2020-03-04",10.4717,10.4848,10.321,10.4717,2675300.0],["2020-03-05",10.2489,10.321,10.0916,10.1768,1872100.0],["2020-03-06",9.9212,9.9999,9.6067,9.6788,5672500.0],["2020-03-09",7.8243,8.1388,7.6277,7.6408,9880400.0],["2020-03-10",8.0012,8.0274,7.5425,7.8964,11490100.0],["2020-03-11",7.4573,7.5425,7.2149,7.3066,10505300.0],["2020-03-12",6.4547,6.612,6.3433,6.3499,9267300.0],["2020-03-13",7.0117,7.0903,6.4482,6.9527,9881500.0],["2020-03-16",5.996,6.5792,5.996,6.0288,6941600.0],["2020-03-17",6.4875,6.8348,6.2778,6.5268,6058000.0],["2020-03-18",6.1139,6.186,5.5111,5.7929,5635800.0],["2020-03-19",5.9567,6.553,5.7863,6.4088,4206900.0],["2020-03-20",6.5137,6.5858,6.0484,6.2319,6172300.0],["2020-03-23",6.2712,6.3368,5.9829,6.0091,5918100.0],["2020-03-24",6.612,6.9069,6.5923,6.8086,5625500.0],["2020-03-25",7.2607,7.785,7.0052,7.6474,6525200.0],["2020-03-26",7.4573,7.8243,7.4442,7.7522,4811800.0],["2020-03-27",7.1886,7.2738,7.0838,7.1297,3044000.0],["2020-03-30",7.3459,7.5818,7.228,7.477,5213300.0],["2020-03-31",8.0995,8.2437,7.8112,7.9816,6348900.0],["2020-04-01",8.2961,8.5386,8.0602,8.1323,8903800.0],["2020-04-02",8.6958,9.4363,8.473,8.9776,12332900.0],["2020-04-03",8.7548,8.8007,8.2371,8.4337,8606800.0],["2020-04-06",8.4272,8.5779,8.2961,8.5451,4516600.0],["2020-04-07",8.7483,8.9121,8.473,8.4861,3945400.0],["2020-04-08",8.6565,8.9317,8.4534,8.7745,3720300.0],["2020-04-09",9.0038,9.1742,8.473,8.6827,4887300.0],["2020-04-13",8.84,8.8728,8.5779,8.6303,2433600.0],["2020-04-14",8.4009,8.5975,8.3354,8.3944,4029600.0],["2020-04-15",8.093,8.1126,7.916,8.0471,3702500.0],["2020-04-16",7.8505,7.8702,7.7194,7.7719,3448600.0],["2020-04-17",8.0274,8.5451,8.0078,8.5451,4397900.0],["2020-04-20",8.093,8.4468,8.0799,8.1323,5023500.0],["2020-04-21",7.7588,8.0667,7.726,7.8767,6098300.0],["2020-04-22",8.1585,8.2568,8.0799,8.2437,3225000.0],["2020-04-23",8.1519,8.5058,8.1388,8.1978,7934200.0],["2020-04-24",8.3158,8.3682,8.1192,8.3158,4365900.0],["2020-04-27",8.2764,8.5255,8.1847,8.4534,3484100.0],["2020-04-28",8.4468,8.591,8.3813,8.5189,3785900.0],["2020-04-29",8.8728,9.1087,8.8597,9.0956,2793800.0],["2020-04-30",9.0825,9.207,8.8203,8.899,4332500.0],["2020-05-01",8.7286,8.7352,8.4534,8.4927,3814300.0],["2020-05-04",8.4468,8.6237,8.3616,8.6237,4474100.0],["2020-05-05",8.9645,9.0956,8.7679,8.781,4160200.0],["2020-05-06",8.5648,8.6238,8.3616,8.4272,4254400.0],["2020-05-07",8.8269,8.9186,8.7155,8.7483,2560700.0],["2020-05-08",8.9317,9.0366,8.8728,9.0235,3024200.0],["2020-05-11",9.0497,9.0694,8.899,8.899,2628200.0],["2020-05-12",9.1545,9.1677,8.9383,8.9383,5464200.0],["2020-05-13",9.1152,9.1283,8.7286,8.781,5610600.0],["2020-05-14",8.6696,8.9252,8.5451,8.8138,4689200.0],["2020-05-15",8.981,9.1682,8.9141,9.0144,7243900.0],["2020-05-18",9.4825,9.6631,9.4825,9.6229,6442100.0],["2020-05-19",9.8436,9.8436,9.6698,9.6698,9960700.0],["2020-05-20",10.0309,10.1713,9.9841,10.1646,7946900.0],["2020-05-21",10.198,10.2515,10.0309,10.071,7566500.0],["2020-05-22",9.7433,9.9172,9.6898,9.8837,6404600.0],["2020-05-26",10.0911,10.1178,9.9841,10.0309,2494700.0],["2020-05-27",10.2248,10.2582,10.0442,10.2047,2674700.0],["2020-05-28",10.1579,10.1579,9.9907,10.0108,2760900.0],["2020-05-29",9.7299,9.8236,9.6163,9.7567,3960300.0],["2020-06-01",9.7433,9.9841,9.6965,9.9573,2312800.0],["2020-06-02",10.071,10.2181,10.0643,10.1914,2410400.0],["2020-06-03",10.4856,10.6193,10.4254,10.5859,2366600.0],["2020-06-04",10.4321,10.6528,10.3652,10.5926,3873100.0],["2020-06-05",10.9671,11.1811,10.9604,11.1744,6405000.0],["2020-06-08",11.3951,11.4352,11.2078,11.375,4544600.0],["2020-06-09",10.8801,11.1075,10.82,11.0473,4318200.0],["2020-06-10",10.8801,10.9671,10.6929,10.7665,4333000.0],["2020-06-11",10.1379,10.2515,9.7166,9.7166,4348900.0],["2020-06-12",10.0844,10.1579,9.8035,9.9907,2394200.0],["2020-06-15",9.7099,10.2382,9.6764,10.1646,3295800.0],["2020-06-16",10.2984,10.4187,10.0309,10.2181,3680600.0],["2020-06-17",10.1312,10.1579,9.9841,9.9974,4062400.0],["2020-06-18",9.8236,9.9506,9.7834,9.8837,3406300.0],["2020-06-19",9.9573,9.9707,9.6764,9.6898,4347400.0],["2020-06-22",9.7767,9.8704,9.7233,9.8369,2116600.0],["2020-06-23",10.0844,10.1379,9.9306,9.9372,2597800.0],["2020-06-24",9.8837,9.8971,9.5226,9.5226,3085500.0],["2020-06-25",9.6096,9.8369,9.5293,9.8302,3415400.0],["2020-06-26",9.7233,9.7433,9.5026,9.5427,2189400.0],["2020-06-29",9.6497,9.7433,9.5895,9.6698,1727800.0],["2020-06-30",9.429,9.7233,9.3889,9.6831,2936200.0],["2020-07-01",9.5895,9.7233,9.5093,9.5561,3247600.0],["2020-07-02",9.8971,9.9707,9.7901,9.8169,2746900.0],["2020-07-06",9.9372,10.0108,9.8102,9.8971,4273200.0],["2020-07-07",9.7901,9.8904,9.7099,9.7233,3931500.0],["2020-07-08",9.7701,9.9974,9.7433,9.9841,3667700.0],["2020-07-09",9.9573,9.964,9.5895,9.6163,3826100.0],["2020-07-10",9.7701,9.9038,9.7433,9.8771,4046000.0],["2020-07-13",9.8971,10.0242,9.8369,9.8436,2156400.0],["2020-07-14",9.8837,10.1646,9.8503,10.1312,6867400.0],["2020-07-15",10.1914,10.285,10.1044,10.2449,3286000.0],["2020-07-16",10.178,10.3117,10.1312,10.2315,3189100.0],["2020-07-17",10.198,10.2315,10.1312,10.1446,3284400.0],["2020-07-20",10.1178,10.1847,10.0309,10.1111,2342500.0],["2020-07-21",10.2114,10.4388,10.198,10.3251,4055100.0],["2020-07-22",10.2114,10.2315,10.0777,10.1446,2406600.0],["2020-07-23",10.071,10.198,10.0376,10.1914,2928800.0],["2020-07-24",10.519,10.6127,10.3853,10.4522,3329700.0],["2020-07-27",10.4856,10.4856,10.2783,10.3585,2619300.0],["2020-07-28",10.2047,10.2449,10.0643,10.071,2057100.0],["2020-07-29",10.1579,10.3652,10.1312,10.3585,3815800.0],["2020-07-30",10.0376,10.0911,9.8369,10.0509,6228500.0],["2020-07-31",9.9707,10.0509,9.8704,9.9707,4934500.0],["2020-08-03",9.9439,10.1312,9.9105,10.0911,3678700.0],["2020-08-04",10.0442,10.3719,10.0442,10.3519,5967900.0],["2020-08-05",10.7197,10.84,10.6327,10.6662,2665200.0],["2020-08-06",10.6862,10.7063,10.5993,10.6929,2849800.0],["2020-08-07",10.626,10.7063,10.5725,10.6929,2808400.0],["2020-08-10",10.7932,10.8534,10.6929,10.8133,2351400.0],["2020-08-11",11.1409,11.161,10.7999,10.84,3097800.0],["2020-08-12",11.2145,11.2546,11.0808,11.1343,2676900.0],["2020-08-13",11.2814,11.3215,11.0607,11.1209,3206000.0],["2020-08-14",10.8721,10.9999,10.8587,10.9797,3585200.0],["2020-08-17",11.0469,11.0738,10.9192,10.9931,2161900.0],["2020-08-18",10.973,11.0335,10.8452,10.8856,1520000.0],["2020-08-19",10.8721,10.9192,10.7242,10.7645,1558300.0],["2020-08-20",10.657,10.7578,10.6166,10.7175,3123000.0],["2020-08-21",10.5695,10.6704,10.5494,10.657,3060700.0],["2020-08-24",10.9461,11.1074,10.9259,11.0738,3062300.0],["2020-08-25",11.1007,11.1209,10.9192,10.9797,2073300.0],["2020-08-26",10.9057,10.9326,10.825,10.8587,2062200.0],["2020-08-27",11.02,11.0268,10.6704,10.7511,3972700.0],["2020-08-28",10.8587,10.9326,10.7982,10.8856,2288500.0],["2020-08-31",10.9461,10.9528,10.7713,10.7914,2946200.0],["2020-09-01",10.8519,10.9057,10.7376,10.7982,4196700.0],["2020-09-02",10.7309,10.7713,10.5964,10.6368,3756600.0],["2020-09-03",10.388,10.5561,10.2939,10.3746,5039700.0],["2020-09-04",10.4754,10.5225,10.3006,10.4082,3004500.0],["2020-09-08",10.0653,10.1392,9.9308,10.0249,3844000.0],["2020-09-09",10.3813,10.4889,10.314,10.4351,2732200.0],["2020-09-10",10.6301,10.6637,10.2603,10.267,3734600.0],["2020-09-11",10.4552,10.5494,10.388,10.5023,3187600.0],["2020-09-14",10.4552,10.5494,10.3813,10.4754,3066600.0],["2020-09-15",10.6166,10.6838,10.5628,10.6032,2332300.0],["2020-09-16",10.6637,10.8183,10.5897,10.6906,3065800.0],["2020-09-17",10.6435,10.7444,10.5897,10.7444,2235700.0],["2020-09-18",10.6099,10.7309,10.5359,10.5763,2989800.0],["2020-09-21",10.2401,10.2804,10.0586,10.1729,2724500.0],["2020-09-22",10.3006,10.3678,10.0653,10.0989,2524300.0],["2020-09-23",10.1392,10.1594,9.7358,9.7425,5130400.0],["2020-09-24",9.756,9.9375,9.6417,9.8434,3441400.0],["2020-09-25",9.7022,9.7694,9.6282,9.7425,2584100.0],["2020-09-28",9.8232,9.9039,9.6888,9.7224,7499300.0],["2020-09-29",9.6013,9.6013,9.3391,9.3795,6590600.0],["2020-09-30",9.4131,9.5005,9.3727,9.4534,6156900.0],["2020-10-01",9.3862,9.4131,9.245,9.3122,4750800.0],["2020-10-02",9.1509,9.4333,9.1441,9.366,3510500.0],["2020-10-05",9.6081,9.7694,9.5745,9.7627,3220500.0],["2020-10-06",9.83,9.877,9.5879,9.6081,8408300.0],["2020-10-07",9.682,9.7358,9.5543,9.6417,4958400.0],["2020-10-08",9.6619,9.8367,9.6484,9.8367,4575700.0],["2020-10-09",10.0518,10.0653,9.877,9.951,4575100.0],["2020-10-12",9.8703,9.9039,9.7627,9.8837,4217000.0],["2020-10-13",9.8232,9.8568,9.6955,9.7291,3244200.0],["2020-10-14",9.6955,9.9442,9.6955,9.7493,3321800.0],["2020-10-15",9.4131,9.6417,9.3996,9.6148,3133800.0],["2020-10-16",9.635,9.6619,9.5139,9.5274,3284900.0],["2020-10-19",9.6081,9.7224,9.5072,9.5207,2262100.0],["2020-10-20",9.5745,9.6955,9.5408,9.6282,2391600.0],["2020-10-21",9.5274,9.6484,9.4803,9.4803,2068500.0],["2020-10-22",9.4333,9.5879,9.3996,9.5677,3455800.0],["2020-10-23",9.561,9.6148,9.4534,9.5274,1759800.0],["2020-10-26",9.2719,9.3055,9.0769,9.124,4547600.0],["2020-10-27",9.1374,9.1374,9.0231,9.0298,3807600.0],["2020-10-28",8.7004,8.8416,8.6197,8.7138,5127400.0],["2020-10-29",8.2566,8.6264,8.1423,8.5525,8162700.0],["2020-10-30",8.4919,8.6399,8.4583,8.6264,6383000.0],["2020-11-02",8.7878,9.0567,8.6802,8.9828,4940000.0],["2020-11-03",8.8886,9.0567,8.7945,8.8281,5424400.0],["2020-11-04",8.9021,9.1307,8.7811,8.929,5078900.0],["2020-11-05",9.1307,9.1979,9.0298,9.0567,3838700.0],["2020-11-06",9.0366,9.0836,8.9021,8.9424,3474800.0],["2020-11-09",9.9375,9.9846,9.6484,9.6686,9898300.0],["2020-11-10",10.0922,10.0989,9.9106,10.0182,5182500.0],["2020-11-11",10.146,10.1527,9.8232,9.8703,4457800.0],["2020-11-12",9.9109,10.0259,9.6267,9.6809,7315000.0],["2020-11-13",9.8771,9.9244,9.8229,9.8432,4817500.0],["2020-11-16",10.425,10.425,10.195,10.3303,5817500.0],["2020-11-17",10.3438,10.4791,10.2965,10.4115,7571100.0],["2020-11-18",10.3912,10.513,10.283,10.3033,8743500.0],["2020-11-19",10.2424,10.2424,10.1138,10.2085,8233200.0],["2020-11-20",10.3236,10.3371,10.1477,10.195,8626800.0],["2020-11-23",10.54,10.6212,10.4453,10.6145,7204700.0],["2020-11-24",11.1218,11.2098,11.0068,11.2098,6652500.0],["2020-11-25",11.1624,11.1624,10.9324,10.9459,5171000.0],["2020-11-27",11.2639,11.2639,11.0204,11.061,5257400.0],["2020-11-30",11.0204,11.0204,10.3709,10.3777,8244400.0],["2020-12-01",10.8715,10.9054,10.6145,10.6348,9214900.0],["2020-12-02",10.7362,10.9865,10.6753,10.8986,5359500.0],["2020-12-03",10.8986,11.0204,10.8377,10.8783,4903100.0],["2020-12-04",11.2436,11.3992,11.2165,11.318,5411000.0],["2020-12-07",11.318,11.318,11.1557,11.176,4353600.0],["2020-12-08",11.1827,11.318,11.1624,11.2098,4067000.0],["2020-12-09",11.5142,11.6157,11.2098,11.3383,6752200.0],["2020-12-10",11.2436,11.5751,11.2436,11.4533,4640300.0],["2020-12-11",11.4601,11.4669,11.2368,11.4127,4262600.0],["2020-12-14",11.5142,11.548,11.1962,11.2165,3813000.0],["2020-12-15",11.2571,11.4939,11.2571,11.4601,2894200.0],["2020-12-16",11.3924,11.4398,11.3113,11.3789,3675000.0],["2020-12-17",11.521,11.5548,11.406,11.4195,4914000.0],["2020-12-18",11.4398,11.4736,11.2842,11.3586,2655300.0],["2020-12-21",10.8106,11.0407,10.7768,10.973,2940300.0],["2020-12-22",10.9392,10.9527,10.743,10.7498,2664500.0],["2020-12-23",10.9933,11.1624,10.9662,11.0474,4259300.0],["2020-12-24",11.0745,11.0745,10.9189,11.0204,1171600.0],["2020-12-28",11.203,11.2774,11.061,11.1015,2302100.0],["2020-12-29",11.3992,11.406,11.2504,11.291,3044200.0],["2020-12-30",11.3992,11.4466,11.291,11.2977,2920100.0],["2020-12-31",11.2368,11.2977,11.1083,11.1083,2259300.0],["2021-01-04",11.6089,11.636,11.2368,11.4127,6723200.0],["2021-01-05",11.4736,11.8186,11.4669,11.663,12314300.0],["2021-01-06",12.0757,12.1637,11.9134,12.1028,10163000.0],["2021-01-07",12.2787,12.4207,12.211,12.3666,5856000.0],["2021-01-08",12.7049,12.7184,12.441,12.5154,5886900.0],["2021-01-11",12.2516,12.5899,12.2313,12.5696,4208700.0],["2021-01-12",12.7996,12.9281,12.7522,12.9078,3556000.0],["2021-01-13",12.989,13.0702,12.8402,12.9687,4505000.0],["2021-01-14",13.0431,13.4017,13.0431,13.334,4242100.0],["2021-01-15",13.1784,13.2123,12.9687,13.0025,4490300.0],["2021-01-19",13.3273,13.4355,13.2393,13.4017,3371900.0],["2021-01-20",13.5032,13.5099,13.2393,13.307,3463800.0],["2021-01-21",13.3408,13.3679,13.1108,13.2123,3953600.0],["2021-01-22",12.9687,13.0567,12.9078,13.0228,3113900.0],["2021-01-25",12.6846,12.7522,12.5425,12.7387,3907800.0],["2021-01-26",12.6846,12.7793,12.4275,12.4275,4159800.0],["2021-01-27",12.1163,12.3463,12.0013,12.0757,4648900.0],["2021-01-28",12.2651,12.3193,12.0757,12.2448,4816400.0],["2021-01-29",12.1907,12.2584,11.9945,11.9945,2971900.0],["2021-02-01",12.1772,12.2922,12.0148,12.1704,2963500.0],["2021-02-02",12.3463,12.4207,12.2043,12.2651,3174700.0],["2021-02-03",12.2245,12.3937,12.2178,12.3666,2861400.0],["2021-02-04",12.3125,12.3531,12.1569,12.299,2430000.0],["2021-02-05",12.4546,12.4884,12.2787,12.3734,2138700.0],["2021-02-08",12.3869,12.529,12.3599,12.4952,3408200.0],["2021-02-09",12.6102,12.6102,12.3463,12.4816,3205100.0],["2021-02-10",12.326,12.4072,12.1434,12.211,4199800.0],["2021-02-11",12.3608,12.3812,12.0817,12.1634,6113100.0],["2021-02-12",12.0136,12.2655,11.9864,12.2314,5873400.0],["2021-02-16",12.4492,12.565,12.3812,12.5105,3639800.0],["2021-02-17",12.4288,12.5309,12.2995,12.4901,3465400.0],["2021-02-18",12.3403,12.4492,12.1021,12.1361,4520100.0],["2021-02-19",12.1974,12.2314,12.1021,12.177,3541700.0],["2021-02-22",12.2451,12.6603,12.2451,12.5173,4497300.0],["2021-02-23",12.7964,12.9529,12.4901,12.8713,4926500.0],["2021-02-24",12.9802,13.4158,12.9189,13.3613,4693100.0],["2021-02-25",13.6336,13.8718,13.5179,13.5315,6690900.0],["2021-02-26",13.2116,13.2116,12.8032,12.9053,4833700.0],["2021-03-01",13.0414,13.1776,12.9597,13.1027,3097100.0],["2021-03-02",13.021,13.198,13.0142,13.1095,2492500.0],["2021-03-03",13.1231,13.2797,13.1163,13.1503,4499200.0],["2021-03-04",13.3341,13.5111,13.0278,13.2048,5846200.0],["2021-03-05",13.7493,13.8582,13.5111,13.8378,4276000.0],["2021-03-08",13.5587,13.688,13.443,13.5315,3646100.0],["2021-03-09",13.6472,13.7085,13.4975,13.5315,2939100.0],["2021-03-10",13.7561,14.0488,13.6676,14.0216,2628700.0],["2021-03-11",13.9467,14.0216,13.8922,13.9127,1833200.0],["2021-03-12",14.0896,14.1645,13.9875,14.076,1335100.0],["2021-03-15",14.0828,14.1169,13.9535,14.0964,3303000.0],["2021-03-16",13.8242,13.831,13.6132,13.7629,2584800.0],["2021-03-17",13.654,13.899,13.6336,13.8922,2035000.0],["2021-03-18",13.7221,13.7697,13.2865,13.3273,2366600.0],["2021-03-19",13.198,13.4158,13.1231,13.2933,2692400.0],["2021-03-22",13.4022,13.477,13.3137,13.3273,2746200.0],["2021-03-23",13.0142,13.1163,12.776,12.8168,2791800.0],["2021-03-24",13.1163,13.4226,13.1163,13.3069,3908400.0],["2021-03-25",12.9734,13.0482,12.7828,13.0278,3516100.0],["2021-03-26",13.2933,13.4226,13.2252,13.4226,2037600.0],["2021-03-29",13.4907,13.5519,13.3545,13.4634,2757900.0],["2021-03-30",13.3409,13.4158,13.3001,13.3341,1914000.0],["2021-03-31",13.2933,13.3137,13.2048,13.2456,1335100.0],["2021-04-01",13.2728,13.409,13.1639,13.4022,2296100.0],["2021-04-05",13.3545,13.3681,13.1639,13.2524,1394800.0],["2021-04-06",13.5179,13.654,13.3681,13.4498,2419900.0],["2021-04-07",13.5451,13.5791,13.3681,13.477,3151600.0],["2021-04-08",13.266,13.2728,13.0414,13.1095,3719800.0],["2021-04-09",12.8985,12.9938,12.7896,12.8849,3217100.0],["2021-04-12",13.1571,13.2116,12.8781,12.9121,3835800.0],["2021-04-13",12.9734,13.0414,12.9257,13.0278,1645500.0],["2021-04-14",13.2184,13.5655,13.2048,13.4566,2400600.0],["2021-04-15",13.5928,13.5928,13.4566,13.5247,2375400.0],["2021-04-16",13.5111,13.5247,13.3817,13.4838,1889900.0],["2021-04-19",13.5179,13.5859,13.4498,13.5111,1197500.0],["2021-04-20",13.3954,13.409,13.1163,13.1707,2201300.0],["2021-04-21",13.1367,13.2865,13.0891,13.2797,3742300.0],["2021-04-22",13.3886,13.409,13.2592,13.3069,2231400.0],["2021-04-23",13.4226,13.5383,13.3818,13.5179,1713500.0],["2021-04-26",13.5723,13.7289,13.5655,13.654,1139900.0],["2021-04-27",13.7153,13.8786,13.6608,13.8378,1794800.0],["2021-04-28",14.0488,14.3551,14.0488,14.3006,1433200.0],["2021-04-29",14.498,14.5661,14.219,14.4232,2709200.0],["2021-04-30",14.0216,14.0692,13.797,13.797,2320500.0],["2021-05-03",13.865,14.042,13.8378,14.0012,1543800.0],["2021-05-04",14.0692,14.1305,13.8718,13.8922,2344900.0],["2021-05-05",14.1101,14.3074,14.076,14.2802,2082200.0],["2021-05-06",14.3006,14.3755,14.1373,14.3619,1665500.0],["2021-05-07",14.4095,14.8724,14.3619,14.852,4146100.0],["2021-05-10",14.9269,14.9881,14.6818,14.6886,1709600.0],["2021-05-11",14.4232,14.6478,14.3823,14.5525,2041400.0],["2021-05-12",14.3415,14.6886,14.3347,14.4436,1861700.0],["2021-05-13",14.4025,14.471,14.1355,14.3135,2620700.0],["2021-05-14",14.6147,14.8885,14.6147,14.8748,1276300.0],["2021-05-17",14.8201,15.0597,14.7722,15.046,836600.0],["2021-05-18",15.2856,15.3266,14.9638,14.998,3170100.0],["2021-05-19",14.7174,14.7722,14.4778,14.6284,2375100.0],["2021-05-20",14.512,14.6626,14.4573,14.5873,2481900.0],["2021-05-21",14.6695,14.7105,14.4504,14.4778,3236100.0],["2021-05-24",14.5736,14.7242,14.4641,14.6969,944400.0],["2021-05-25",14.6558,14.69,14.4641,14.471,1406200.0],["2021-05-26",14.5599,14.7379,14.5394,14.6832,3005300.0],["2021-05-27",14.6626,14.8269,14.6489,14.779,3764100.0],["2021-05-28",14.8338,15.0254,14.8269,14.998,2847800.0],["2021-06-01",15.3677,15.6826,15.3677,15.621,3801000.0],["2021-06-02",15.5183,15.7647,15.4019,15.7305,2666500.0],["2021-06-03",15.5867,15.7305,15.5251,15.6689,1028000.0],["2021-06-04",15.7647,15.8537,15.7031,15.8263,1333300.0],["2021-06-07",15.9359,15.9906,15.8332,15.8674,951100.0],["2021-06-08",15.7442,15.8879,15.6415,15.8332,1809600.0],["2021-06-09",15.8948,15.9153,15.6757,15.6826,1225900.0],["2021-06-10",15.6552,15.7921,15.6004,15.71,1970200.0],["2021-06-11",15.662,15.7168,15.5183,15.6552,2211600.0],["2021-06-14",15.7716,15.9016,15.5867,15.662,2335100.0],["2021-06-15",15.3266,15.5183,15.3198,15.5046,4357400.0],["2021-06-16",15.1829,15.2171,14.8543,14.9228,5211100.0],["2021-06-17",14.8475,14.9022,14.2451,14.3888,3415500.0],["2021-06-18",13.7522,13.8754,13.6358,13.6358,4397100.0],["2021-06-21",13.9439,14.2998,13.9165,14.2724,5324400.0],["2021-06-22",14.3409,14.4436,14.1766,14.382,2215600.0],["2021-06-23",14.6352,14.7105,14.4094,14.4299,1562700.0],["2021-06-24",14.6489,14.8064,14.6079,14.7927,1949100.0],["2021-06-25",14.9638,14.998,14.8406,14.8817,1738400.0],["2021-06-28",14.6763,14.6832,14.4504,14.5257,2428400.0],["2021-06-29",14.5326,14.6489,14.4641,14.512,2565100.0],["2021-06-30",14.4778,14.5668,14.3546,14.512,2140300.0],["2021-07-01",14.7858,14.8201,14.5257,14.5805,1607300.0],["2021-07-02",14.6626,14.7311,14.5394,14.7037,1494200.0],["2021-07-06",14.5736,14.5805,14.2451,14.293,1253100.0],["2021-07-07",14.0465,14.1971,13.9028,14.0534,1595000.0],["2021-07-08",13.6974,13.896,13.6632,13.8138,1695900.0],["2021-07-09",13.9302,14.1082,13.8549,14.0739,1713800.0],["2021-07-12",13.8891,14.0739,13.8207,13.9918,770000.0],["2021-07-13",13.9713,14.0534,13.8823,13.9576,1237400.0],["2021-07-14",14.1629,14.293,13.9165,13.9302,2775300.0],["2021-07-15",13.5674,13.7454,13.54,13.6221,2738700.0],["2021-07-16",13.7248,13.759,13.3415,13.3826,2389100.0],["2021-07-19",12.9924,13.0608,12.8212,12.9308,2822600.0],["2021-07-20",12.7186,13.0061,12.6296,12.9855,2121500.0],["2021-07-21",13.2388,13.5537,13.232,13.4715,1355500.0],["2021-07-22",13.629,13.6427,13.3415,13.4373,1667100.0],["2021-07-23",13.4442,13.4442,13.2525,13.3278,1193400.0],["2021-07-26",13.5742,13.8412,13.5742,13.7248,2176900.0],["2021-07-27",13.5879,13.6564,13.5126,13.5879,1275200.0],["2021-07-28",13.4099,13.7454,13.2046,13.6358,4206400.0],["2021-07-29",13.6906,13.7385,13.5742,13.6427,3265900.0],["2021-07-30",13.451,13.4852,13.2525,13.3894,2525900.0],["2021-08-02",13.6016,13.848,13.5263,13.5468,2303100.0],["2021-08-03",13.629,13.8891,13.5195,13.8617,2025800.0],["2021-08-04",13.6701,13.8275,13.5742,13.5811,2000600.0],["2021-08-05",13.7522,13.896,13.7043,13.7385,2375400.0],["2021-08-06",13.9096,14.0329,13.8275,13.9781,2758000.0],["2021-08-09",13.8275,13.9165,13.7522,13.8412,1603000.0],["2021-08-10",13.8549,14.1219,13.848,14.0739,1735900.0],["2021-08-11",14.2187,14.3842,14.1291,14.3498,1612600.0],["2021-08-12",14.5221,14.5428,14.3911,14.529,1888500.0],["2021-08-13",14.5635,14.6463,14.5153,14.5428,2739700.0],["2021-08-16",14.3084,14.4601,14.2325,14.4187,1666300.0],["2021-08-17",14.4394,14.7221,14.4118,14.4877,1423600.0],["2021-08-18",14.5842,14.6394,14.3704,14.3842,1564000.0],["2021-08-19",13.9222,13.9774,13.5843,13.7429,3092900.0],["2021-08-20",13.6188,13.7498,13.5843,13.7154,2526800.0],["2021-08-23",14.136,14.398,14.136,14.3842,2262000.0],["2021-08-24",14.4601,14.598,14.4601,14.5084,1200100.0],["2021-08-25",14.4877,14.6325,14.4256,14.5773,3078600.0],["2021-08-26",14.5635,14.6187,14.398,14.4394,1376800.0],["2021-08-27",14.6187,14.9979,14.6187,14.9773,1864600.0],["2021-08-30",15.0324,15.06,14.9014,14.9497,1310000.0],["2021-08-31",14.7566,14.8324,14.6049,14.6118,3811200.0],["2021-09-01",14.8118,14.8531,14.667,14.7221,1984400.0],["2021-09-02",15.0393,15.3703,15.0393,15.2876,1702800.0],["2021-09-03",15.4599,15.5151,15.3082,15.4117,1698700.0],["2021-09-07",15.7771,16.0047,15.7634,15.853,2083000.0],["2021-09-08",15.7082,15.7772,15.5427,15.5841,2588500.0],["2021-09-09",15.4737,15.5634,15.3703,15.4668,2417000.0],["2021-09-10",15.7978,15.8737,15.7151,15.7496,2341300.0],["2021-09-13",15.9633,16.1357,15.9633,16.0392,2030500.0],["2021-09-14",16.2667,16.2943,16.0185,16.0599,2320800.0],["2021-09-15",16.7701,17.0046,16.7425,16.8391,3192400.0],["2021-09-16",16.5426,16.5564,16.2943,16.4598,2621300.0],["2021-09-17",16.1978,16.2323,15.9633,16.0323,2742700.0],["2021-09-20",15.7565,15.9495,15.6944,15.9495,3608900.0],["2021-09-21",16.115,16.1702,15.9082,16.0668,1486800.0],["2021-09-22",16.5701,16.8115,16.5288,16.5632,2051800.0],["2021-09-23",16.5081,16.6736,16.446,16.5977,3346900.0],["2021-09-24",16.5081,16.5632,16.4184,16.5081,2247700.0],["2021-09-27",16.8253,17.039,16.8253,17.0253,3058700.0],["2021-09-28",17.5631,17.6252,17.308,17.3493,2815300.0],["2021-09-29",17.1494,17.2459,17.0046,17.1287,1945500.0],["2021-09-30",17.57,17.8251,17.3976,17.5838,3795000.0],["2021-10-01",17.9217,18.2251,17.9148,18.1423,2976600.0],["2021-10-04",18.363,18.625,18.2389,18.2734,4445400.0],["2021-10-05",18.3768,18.7698,18.3147,18.5009,3685900.0],["2021-10-06",17.8596,17.9837,17.5562,17.901,6601100.0],["2021-10-07",17.4666,17.8251,17.2942,17.7355,5269000.0],["2021-10-08",17.9493,18.2182,17.9493,18.1561,3274500.0],["2021-10-11",18.1837,18.3768,18.1285,18.2458,3444500.0],["2021-10-12",18.1975,18.5561,18.1975,18.3216,2945400.0],["2021-10-13",18.163,18.694,18.0941,18.6181,3331000.0],["2021-10-14",18.8595,18.9629,18.7698,18.9009,3263700.0],["2021-10-15",18.7767,18.8664,18.7423,18.7905,2111600.0],["2021-10-18",19.1974,19.2387,18.8595,18.894,3215100.0],["2021-10-19",19.1629,19.2801,18.9905,19.1905,2533900.0],["2021-10-20",19.3353,19.5146,19.2732,19.487,2951600.0],["2021-10-21",19.3353,19.3767,19.0457,19.1353,1796100.0],["2021-10-22",18.9905,19.0939,18.8181,19.0319,2295900.0],["2021-10-25",19.3284,19.418,19.2318,19.3698,1463100.0],["2021-10-26",19.156,19.3422,19.1422,19.3215,3100400.0],["2021-10-27",18.6664,18.7974,17.6252,17.9562,7307400.0],["2021-10-28",17.9768,18.0113,17.7217,17.8803,7791000.0],["2021-10-29",17.7217,17.7631,17.3907,17.5355,5530700.0],["2021-11-01",18.0113,18.232,17.9079,18.0941,2947100.0],["2021-11-02",17.7838,17.9975,17.6941,17.9286,3327900.0],["2021-11-03",17.5631,17.9286,17.5424,17.8596,2766400.0],["2021-11-04",18.2182,18.2458,17.8114,17.8596,2677900.0],["2021-11-05",18.3078,18.3147,18.032,18.1217,1925300.0],["2021-11-08",18.432,18.7285,18.4044,18.6802,1790500.0],["2021-11-09",18.7423,18.7423,18.1354,18.4871,1817300.0],["2021-11-10",18.3622,18.3969,17.7998,17.8901,1946800.0],["2021-11-11",17.7027,18.2858,17.6957,18.14,3887100.0],["2021-11-12",17.7165,17.8554,17.661,17.7721,2503000.0],["2021-11-15",18.0428,18.3275,17.9248,18.1886,2454700.0],["2021-11-16",18.7787,18.9453,18.7232,18.744,4062700.0],["2021-11-17",18.6051,18.8967,18.4941,18.5982,2278400.0],["2021-11-18",18.0706,18.2164,17.8554,18.0845,4006300.0],["2021-11-19",17.5152,17.6749,17.1195,17.1403,3081300.0],["2021-11-22",17.2028,17.5013,17.1612,17.2861,1900900.0],["2021-11-23",17.4736,17.9456,17.4736,17.897,2373900.0],["2021-11-24",17.6818,17.9526,17.6749,17.8484,2051700.0],["2021-11-26",16.9321,17.2028,16.7793,17.1681,2613600.0],["2021-11-29",17.5499,17.6541,17.3347,17.3486,2695800.0],["2021-11-30",17.4111,17.6749,17.1334,17.3972,3392900.0],["2021-12-01",17.661,17.7721,17.0848,17.0987,2136800.0],["2021-12-02",17.3833,17.7374,17.2722,17.6749,2633000.0],["2021-12-03",17.7651,17.8137,17.2236,17.3555,2362700.0],["2021-12-06",17.897,17.9248,17.5638,17.7443,5927300.0],["2021-12-07",18.265,18.4941,18.2025,18.2927,3842600.0],["2021-12-08",18.744,18.7856,18.5496,18.6884,2296700.0],["2021-12-09",18.2372,18.376,18.1192,18.2789,1706300.0],["2021-12-10",18.1747,18.3344,18.022,18.3275,2358700.0],["2021-12-13",18.0914,18.1539,17.8415,17.8762,3092900.0],["2021-12-14",17.7026,17.9456,17.6749,17.7304,2681200.0],["2021-12-15",17.8346,18.1886,17.5569,18.1469,2032400.0],["2021-12-16",18.3483,18.6329,18.3413,18.5357,4385500.0],["2021-12-17",18.2858,18.5565,18.1331,18.3899,4804600.0],["2021-12-20",18.0012,18.3066,17.8207,18.2997,4092400.0],["2021-12-21",18.9731,19.4937,18.9592,19.3827,3831200.0],["2021-12-22",19.0633,19.4243,19.0286,19.348,2448300.0],["2021-12-23",19.0425,19.2091,19.0008,19.0494,1666500.0],["2021-12-27",18.744,19.0564,18.6399,19.0494,1685900.0],["2021-12-28",18.987,19.0911,18.7995,18.8828,1178200.0],["2021-12-29",18.7162,18.8967,18.6537,18.7232,1249400.0],["2021-12-30",18.6676,18.7509,18.4802,18.5218,1049200.0],["2021-12-31",18.4663,18.501,18.2372,18.2789,2348800.0],["2022-01-03",18.3136,18.5913,18.2303,18.5496,2891100.0],["2022-01-04",18.6676,18.9384,18.6607,18.7301,2674300.0],["2022-01-05",19.2369,19.4313,18.9175,19.0425,3338500.0],["2022-01-06",19.4382,19.5423,19.105,19.3341,2649200.0],["2022-01-07",18.98,19.341,18.8273,19.3132,2215600.0],["2022-01-10",19.1258,19.2508,18.8898,19.0008,2392800.0],["2022-01-11",18.98,19.341,18.8342,19.341,3287000.0],["2022-01-12",19.5493,19.6465,19.3827,19.5909,2317700.0],["2022-01-13",19.5007,19.8617,19.3341,19.6465,3789800.0],["2022-01-14",20.1116,20.6323,19.9866,20.3338,4780900.0],["2022-01-18",20.3268,20.3615,19.827,20.1533,2399900.0],["2022-01-19",20.0977,20.2296,19.7784,19.8964,3075500.0],["2022-01-20",19.8617,20.3476,19.7853,19.8894,2424100.0],["2022-01-21",19.5354,19.6673,19.1327,19.3827,6945000.0],["2022-01-24",19.1327,19.584,18.7648,19.5701,3870000.0],["2022-01-25",19.3688,20.1741,19.1744,20.1116,3614900.0],["2022-01-26",20.2435,20.2643,19.4729,19.7506,4280000.0],["2022-01-27",19.8617,20.0005,19.1536,19.5007,5476800.0],["2022-01-28",19.2924,19.4243,18.9037,19.0703,10806100.0],["2022-01-31",19.1883,19.2369,18.987,19.1258,4823500.0],["2022-02-01",18.9314,19.7575,18.8759,19.5771,5559500.0],["2022-02-02",19.6326,19.8478,19.4451,19.7992,3358400.0],["2022-02-03",19.6256,19.9797,19.5354,19.9103,4056200.0],["2022-02-04",20.2018,20.5698,20.1741,20.3407,4645000.0],["2022-02-07",20.4518,20.8197,20.3615,20.66,4092100.0],["2022-02-08",20.3823,20.4379,19.9172,20.1533,3025100.0],["2022-02-09",20.3199,20.7503,20.2852,20.542,4163500.0],["2022-02-10",20.8336,21.4098,20.8266,21.0627,5423500.0],["2022-02-11",21.5376,22.4664,21.4258,22.2988,8636600.0],["2022-02-14",21.9077,21.9496,21.1674,21.5515,5939900.0],["2022-02-15",20.2945,20.6367,19.9593,20.6227,7539600.0],["2022-02-16",20.6646,21.0138,20.4272,20.5668,3975300.0],["2022-02-17",20.9579,21.2303,20.8113,20.9789,4235300.0],["2022-02-18",20.8532,21.1535,20.6506,20.9649,3602000.0],["2022-02-22",21.5934,21.6772,20.8671,21.1465,4700100.0],["2022-02-23",21.5655,21.9706,21.4817,21.8169,3926500.0],["2022-02-24",22.5223,22.5851,21.5166,21.7331,7890800.0],["2022-02-25",21.3001,21.8379,21.1744,21.8379,3443500.0],["2022-02-28",22.0753,22.1871,21.768,21.9706,5636700.0],["2022-03-01",23.3673,23.8701,23.2136,23.5139,5601700.0],["2022-03-02",23.8841,24.0447,23.4301,23.6536,5037700.0],["2022-03-03",22.7108,23.1997,22.5991,22.7038,4022200.0],["2022-03-04",23.1717,23.507,22.9832,23.493,3365300.0],["2022-03-07",23.3324,23.7793,22.9972,23.4511,3861400.0],["2022-03-08",24.1495,24.7012,22.9832,23.5838,8699600.0],["2022-03-09",23.3603,23.7654,22.9413,23.1997,7795900.0],["2022-03-10",22.9622,23.2346,22.7248,23.1298,5010300.0],["2022-03-11",22.2709,22.9133,22.2359,22.5502,4292100.0],["2022-03-14",22.2918,22.4594,21.9426,22.3896,5425700.0],["2022-03-15",22.1242,22.9902,21.8169,22.4804,6715400.0],["2022-03-16",22.8994,23.0181,22.222,22.5362,4605300.0],["2022-03-17",23.3324,23.919,23.2695,23.8492,4158600.0],["2022-03-18",23.9818,24.1215,23.8003,24.0098,2702300.0],["2022-03-21",24.8618,25.4694,24.8269,25.4275,4578900.0],["2022-03-22",25.4624,25.4973,25.0224,25.204,3236900.0],["2022-03-23",25.5113,25.8884,25.3087,25.7627,4578800.0],["2022-03-24",25.8535,25.9792,25.4694,25.6928,2689400.0],["2022-03-25",25.8395,26.4052,25.8046,26.3353,4091600.0],["2022-03-28",25.8674,25.9093,25.5252,25.623,2885600.0],["2022-03-29",24.359,25.218,24.1145,25.197,5176200.0],["2022-03-30",26.1119,26.7823,26.0839,26.6845,3451100.0],["2022-03-31",26.4471,26.8661,26.1258,26.1957,5496000.0],["2022-04-01",26.063,26.4261,25.9862,26.3004,2691800.0],["2022-04-04",26.8521,26.8801,26.1049,26.3144,2431600.0],["2022-04-05",26.5867,26.6636,25.7347,25.8325,2557200.0],["2022-04-06",26.4052,26.6985,26.049,26.1258,3225600.0],["2022-04-07",26.1677,26.3353,25.6579,26.2795,2659000.0],["2022-04-08",26.6287,27.341,26.6287,27.2362,2681800.0],["2022-04-11",26.5029,26.5937,25.9443,26.1188,2919700.0],["2022-04-12",26.5868,26.7544,26.3284,26.3423,1725700.0],["2022-04-13",27.0267,27.1524,26.6426,26.8801,1611700.0],["2022-04-14",26.915,26.915,26.3982,26.7544,3081800.0],["2022-04-18",26.8521,27.1385,26.489,27.1245,3113300.0],["2022-04-19",26.8172,27.1315,26.5588,26.6636,2999000.0],["2022-04-20",26.8801,26.9429,26.5518,26.8661,2030000.0],["2022-04-21",26.7055,26.7194,25.6789,25.7487,3661100.0],["2022-04-22",25.609,25.7697,25.0503,25.0783,3093300.0],["2022-04-25",24.0936,24.2961,23.5349,24.1285,4378300.0],["2022-04-26",23.7723,25.2948,23.7095,25.2738,11928200.0],["2022-04-27",24.2193,24.9735,23.9818,24.7151,6732300.0],["2022-04-28",24.1774,24.4079,23.7374,24.359,5819500.0],["2022-04-29",24.3241,24.5196,23.6816,23.8003,3672200.0],["2022-05-02",23.3114,23.6746,23.1438,23.6327,4577500.0],["2022-05-03",23.912,24.4497,23.8771,24.2333,3989600.0],["2022-05-04",25.3995,25.5811,24.5824,25.1272,5233200.0],["2022-05-05",25.183,25.211,23.8911,24.3171,4196500.0],["2022-05-06",25.0294,25.0853,24.6243,24.9386,4088000.0],["2022-05-09",23.7793,23.9469,22.5851,22.6759,5499800.0],["2022-05-10",22.8714,23.4581,22.7108,23.1298,5557000.0],["2022-05-11",23.7235,24.1006,23.3394,23.4232,3500800.0],["2022-05-12",23.9603,24.0734,23.3383,23.8543,3668600.0],["2022-05-13",23.9179,24.1936,23.826,23.9533,2969400.0],["2022-05-16",23.8048,24.0805,23.5857,23.819,3112200.0],["2022-05-17",24.137,24.2996,23.9603,24.2713,5539300.0],["2022-05-18",24.8155,24.8792,23.8684,24.0169,5042600.0],["2022-05-19",23.9745,24.5894,23.8755,24.2572,3964900.0],["2022-05-20",24.342,24.5823,23.6211,24.0169,2704500.0],["2022-05-23",24.6813,24.9852,24.4692,24.8862,3741600.0],["2022-05-24",24.9357,25.2396,24.759,25.1548,3772000.0],["2022-05-25",25.8192,26.1726,25.7202,26.1231,3162300.0],["2022-05-26",26.2362,26.5755,26.1514,26.42,2354700.0],["2022-05-27",26.215,26.7027,26.1655,26.6179,3036300.0],["2022-05-31",27.1692,27.3529,26.5684,26.6179,3104500.0],["2022-06-01",26.4624,26.7239,25.9393,26.0948,4478700.0],["2022-06-02",25.8192,26.1655,25.6142,25.9747,2403100.0],["2022-06-03",25.9393,26.2857,25.9393,26.2291,2238200.0],["2022-06-06",26.4624,26.5684,26.1655,26.2009,1459600.0],["2022-06-07",26.116,26.7734,26.0948,26.7734,2056900.0],["2022-06-08",26.7946,26.8087,26.42,26.6815,2810200.0],["2022-06-09",26.5048,26.5543,26.0666,26.0666,1749000.0],["2022-06-10",25.6001,25.7485,25.2113,25.3668,2426700.0],["2022-06-13",24.5116,24.554,23.6776,24.0451,3107800.0],["2022-06-14",24.2501,25.3598,24.236,24.6176,4579400.0],["2022-06-15",25.1972,25.5647,24.7731,25.3456,5279400.0],["2022-06-16",24.9569,25.1195,24.3137,24.3279,4340000.0],["2022-06-17",25.0771,25.1619,23.7271,24.0593,13400100.0],["2022-06-21",25.1972,25.4305,24.547,24.6671,4126500.0],["2022-06-22",23.6917,23.8331,23.2818,23.3242,3710500.0],["2022-06-23",23.72,23.7554,22.5467,22.8365,3320500.0],["2022-06-24",23.1475,23.2535,22.8365,22.9991,3923800.0],["2022-06-27",23.8048,24.2572,23.6776,24.1441,3178100.0],["2022-06-28",24.8367,25.0488,24.5964,25.0064,2874900.0],["2022-06-29",25.5789,25.6566,24.6035,24.653,2542700.0],["2022-06-30",24.6459,24.7449,24.0522,24.5682,3128500.0],["2022-07-01",23.9745,24.0875,23.1263,23.9108,2273700.0],["2022-07-05",23.8331,23.8472,23.0415,23.7059,4421500.0],["2022-07-06",23.0274,23.2959,22.575,23.2465,3357400.0],["2022-07-07",23.9745,24.3208,23.9108,24.1441,2291900.0],["2022-07-08",23.6564,23.819,23.2394,23.6776,3495200.0],["2022-07-11",23.5928,23.7978,23.3595,23.6211,1798000.0],["2022-07-12",23.2747,23.409,23.0061,23.2889,2462400.0],["2022-07-13",23.1687,23.9957,23.1334,23.7412,2049600.0],["2022-07-14",22.3135,22.4124,21.9389,22.37,3133500.0],["2022-07-15",22.7941,22.9001,22.5185,22.8719,1997600.0],["2022-07-18",23.9533,24.1441,23.8472,23.9533,2088500.0],["2022-07-19",24.2289,24.5823,23.7978,24.3632,4802400.0],["2022-07-20",24.7802,24.964,24.4692,24.8085,2883500.0],["2022-07-21",23.6917,24.2148,23.3525,24.2077,3227900.0],["2022-07-22",24.1794,24.5328,24.0946,24.1724,1611600.0],["2022-07-25",24.4127,25.1265,24.3066,25.1195,2847400.0],["2022-07-26",25.798,25.904,25.3668,25.6354,2411800.0],["2022-07-27",25.7132,26.2786,25.2608,26.0948,2679500.0],["2022-07-28",26.1302,26.3634,25.5577,26.2715,3007200.0],["2022-07-29",26.5755,27.1833,26.5755,27.148,2494000.0],["2022-08-01",26.526,26.7451,26.3139,26.6885,2487600.0],["2022-08-02",26.6673,26.9642,26.4129,26.7168,2463000.0],["2022-08-03",26.632,26.7168,26.2009,26.215,3226800.0],["2022-08-04",25.7344,25.8121,25.2043,25.2679,2023600.0],["2022-08-05",24.9145,25.8616,24.8862,25.7344,1906400.0],["2022-08-08",25.7909,25.9252,25.5647,25.7768,2191600.0],["2022-08-09",26.2291,26.5825,26.1372,26.2715,1564000.0],["2022-08-10",26.4341,26.5401,26.0524,26.4553,1697600.0],["2022-08-11",27.2126,27.677,27.1412,27.3983,2033000.0],["2022-08-12",26.9411,27.1697,26.7125,27.1197,2115200.0],["2022-08-15",25.848,26.6625,25.6337,26.5268,2478300.0],["2022-08-16",26.7125,27.184,26.541,26.6268,2402700.0],["2022-08-17",26.5553,27.1126,26.4767,26.934,1694300.0],["2022-08-18",27.2197,27.4126,27.0483,27.1697,1594500.0],["2022-08-19",27.3626,27.677,27.084,27.4626,2876200.0],["2022-08-22",28.2771,28.4914,27.9056,28.4343,3996000.0],["2022-08-23",28.5772,29.4773,28.5557,29.2344,4172300.0],["2022-08-24",29.6131,30.0775,29.363,29.9632,3246700.0],["2022-08-25",29.9346,29.9489,29.5131,29.8631,3221100.0],["2022-08-26",29.9631,30.3847,29.6488,29.6845,2483400.0],["2022-08-29",29.1416,29.7202,29.0844,29.2773,2961900.0],["2022-08-30",28.6486,28.6557,27.8199,28.1271,4340900.0],["2022-08-31",27.1483,27.977,27.0483,27.7127,3972600.0],["2022-09-01",27.2555,27.4984,26.7768,26.934,5326000.0],["2022-09-02",27.184,27.927,26.9768,27.7841,7025100.0],["2022-09-06",27.2269,27.3269,26.541,26.9197,4906800.0],["2022-09-07",25.3122,25.5194,24.955,25.3551,6843200.0],["2022-09-08",25.1408,25.5694,25.0836,25.3908,6363900.0],["2022-09-09",25.8623,25.9981,25.4265,25.7123,3606500.0],["2022-09-12",25.7766,26.2838,25.6766,26.0624,3875000.0],["2022-09-13",25.7194,26.1981,25.448,25.5337,3688300.0],["2022-09-14",26.0695,26.5625,25.9909,26.1981,3214100.0],["2022-09-15",25.7766,25.8409,25.3408,25.4551,2966100.0],["2022-09-16",25.0765,25.1122,24.7192,25.0622,3344100.0],["2022-09-19",23.9905,24.8764,23.9262,24.8264,3247400.0],["2022-09-20",24.462,24.8693,24.1834,24.7264,4962700.0],["2022-09-21",25.1979,25.2694,24.3692,24.3692,2833500.0],["2022-09-22",24.755,24.8764,24.3906,24.4978,2113200.0],["2022-09-23",23.3547,23.3904,22.6403,22.9689,5493100.0],["2022-09-26",22.8403,23.1046,22.5545,22.626,3623200.0],["2022-09-27",23.2046,23.8048,23.0546,23.5833,6685600.0],["2022-09-28",23.1689,24.0763,23.1475,23.9905,5071100.0],["2022-09-29",23.4761,23.7119,23.1046,23.6047,4636800.0],["2022-09-30",23.4118,23.9477,23.3261,23.6547,4484500.0],["2022-10-03",24.5192,24.8335,24.4478,24.6978,4700600.0],["2022-10-04",24.9979,25.6837,24.8621,25.3479,5311900.0],["2022-10-05",24.8978,25.4765,24.7978,25.2622,4221100.0],["2022-10-06",25.1265,25.3908,25.0622,25.2265,2795300.0],["2022-10-07",25.3479,25.7695,25.0693,25.1765,3940700.0],["2022-10-10",25.2908,25.3979,24.8478,25.0979,3690000.0],["2022-10-11",24.705,25.1265,24.4835,24.7335,2466600.0],["2022-10-12",24.4906,24.7407,24.1691,24.5835,2390500.0],["2022-10-13",24.5621,25.5194,24.5621,25.3765,3219700.0],["2022-10-14",25.0907,25.0907,24.0977,24.1191,4045600.0],["2022-10-17",24.5192,24.8478,24.4406,24.6621,3084400.0],["2022-10-18",24.362,24.5621,23.9048,24.312,3455500.0],["2022-10-19",24.0048,24.4549,23.9762,24.3977,3473500.0],["2022-10-20",24.7407,24.9264,24.4478,24.5621,2547300.0],["2022-10-21",24.412,24.7264,24.312,24.5978,2292200.0],["2022-10-24",24.362,24.5478,24.1834,24.2692,2736000.0],["2022-10-25",24.4549,24.7335,24.2977,24.3977,2531400.0],["2022-10-26",24.855,25.4765,24.8407,25.2551,3532200.0],["2022-10-27",25.898,26.291,25.6051,25.6266,3904600.0],["2022-10-28",26.3267,26.5339,25.748,26.2981,4032100.0],["2022-10-31",25.7766,26.2481,25.6909,25.9195,2969300.0],["2022-11-01",26.5839,26.7196,26.3053,26.5768,2846700.0],["2022-11-02",26.7697,27.0126,26.3696,26.3981,2430200.0],["2022-11-03",26.191,26.6911,26.1124,26.5768,1886100.0],["2022-11-04",27.4269,27.6198,26.8983,27.134,2848500.0],["2022-11-07",27.2698,27.4912,27.1697,27.284,1381400.0],["2022-11-08",26.7482,26.8983,26.3696,26.591,3367900.0],["2022-11-09",26.241,26.241,24.9764,25.0622,3919900.0],["2022-11-10",25.5506,25.7474,25.0768,25.485,2321500.0],["2022-11-11",25.7911,25.8932,25.3319,25.6745,4145900.0],["2022-11-14",25.6453,25.9515,25.2298,25.2736,4804700.0],["2022-11-15",26.1411,26.3889,25.7547,26.3087,3877900.0],["2022-11-16",26.0973,26.1629,25.3975,25.5141,2371900.0],["2022-11-17",25.1351,25.4631,24.8945,25.4412,2575800.0],["2022-11-18",24.5081,24.8872,24.3113,24.7123,2789000.0],["2022-11-21",24.4352,24.7268,23.9323,24.6029,3766700.0],["2022-11-22",25.4048,25.9005,25.2954,25.8713,2844400.0],["2022-11-23",26.0682,26.3889,25.9515,26.2285,3445100.0],["2022-11-25",26.8409,27.0741,26.6513,26.8336,2226000.0],["2022-11-28",26.3014,26.768,26.1629,26.3962,1875200.0],["2022-11-29",27.1981,27.6719,27.1762,27.4386,2494400.0],["2022-11-30",27.9635,28.2259,27.6938,28.051,3372700.0],["2022-12-01",28.2405,28.3061,27.7448,27.7812,2667300.0],["2022-12-02",27.2272,27.4459,26.8117,26.8773,2300600.0],["2022-12-05",27.5553,27.7011,26.4618,26.5566,2872400.0],["2022-12-06",26.7388,26.8554,26.1192,26.2139,2803600.0],["2022-12-07",26.141,26.4691,25.9588,26.2358,3128200.0],["2022-12-08",26.87,26.9721,26.1629,26.2504,2057500.0],["2022-12-09",26.1483,26.316,25.9369,25.9734,1858500.0],["2022-12-12",26.1702,26.4472,26.1046,26.3816,1813100.0],["2022-12-13",27.4022,27.6792,27.2054,27.6063,3598800.0],["2022-12-14",27.5771,27.6136,26.9356,27.0377,3149900.0],["2022-12-15",27.1033,27.2564,26.7024,26.9502,1724600.0],["2022-12-16",26.3379,26.5274,26.0463,26.3087,2645300.0],["2022-12-19",26.7461,26.8044,26.2941,26.4399,1928400.0],["2022-12-20",26.4764,26.7825,26.4108,26.5784,1750300.0],["2022-12-21",27.1106,27.1616,26.7753,27.0741,2243300.0],["2022-12-22",27.3366,27.3949,26.4326,26.7607,2577400.0],["2022-12-23",26.7534,27.0085,26.6805,26.9867,1846800.0],["2022-12-27",27.0887,27.2199,26.8919,27.0669,1790200.0],["2022-12-28",27.1616,27.1835,26.3087,26.4472,2106000.0],["2022-12-29",26.4181,26.6003,26.2941,26.3743,2054000.0],["2022-12-30",26.1411,26.2868,25.8203,26.1046,1916200.0],["2023-01-03",24.7706,24.8216,23.5532,23.7646,7182800.0],["2023-01-04",23.0429,23.2543,22.8315,23.2252,5217300.0],["2023-01-05",22.7951,23.5459,22.7951,23.5386,8308800.0],["2023-01-06",23.2179,23.6844,23.0429,23.2252,5497700.0],["2023-01-09",23.6452,23.9453,23.3227,23.4802,5116800.0],["2023-01-10",23.4127,23.4427,23.0601,23.3752,2673000.0],["2023-01-11",23.0826,23.1576,22.745,23.1351,5119600.0],["2023-01-12",23.3827,23.8178,23.2101,23.5927,3751000.0],["2023-01-13",23.3752,23.6978,23.2927,23.5702,5133700.0],["2023-01-17",23.4427,23.6602,23.2251,23.3677,3527800.0],["2023-01-18",23.6752,23.8178,23.1051,23.1126,3708800.0],["2023-01-19",23.0076,23.3152,22.8876,23.2852,2783800.0],["2023-01-20",23.2477,23.6152,23.0301,23.4877,2982300.0],["2023-01-23",23.4277,23.6978,23.2552,23.3152,3259400.0],["2023-01-24",22.8726,23.2552,22.7,22.9401,2818200.0],["2023-01-25",22.4075,22.595,22.1674,22.565,2858300.0],["2023-01-26",22.4525,22.8351,22.2949,22.8201,4673500.0],["2023-01-27",22.9176,23.1351,22.7751,22.7901,3035000.0],["2023-01-30",22.685,22.8726,22.5425,22.55,2565700.0],["2023-01-31",22.4225,22.8426,22.3099,22.8276,2542000.0],["2023-02-01",22.9551,22.9701,22.415,22.7826,3303600.0],["2023-02-02",22.46,22.475,21.8073,21.9199,3808500.0],["2023-02-03",21.9049,22.3174,21.7923,21.8373,2756600.0],["2023-02-06",21.6648,21.7623,21.3497,21.6723,3176200.0],["2023-02-07",21.4998,22.0024,21.4998,21.9649,3635800.0],["2023-02-08",23.5477,23.7653,22.9476,23.5252,6118800.0],["2023-02-09",23.7653,23.9753,23.5702,23.7728,5459600.0],["2023-02-10",24.4329,24.778,24.3204,24.778,5048400.0],["2023-02-13",24.4704,24.5905,24.3054,24.5679,4740600.0],["2023-02-14",24.0653,24.5304,24.0428,24.3804,3036900.0],["2023-02-15",23.9978,24.0353,23.6452,23.9903,2526800.0],["2023-02-16",23.7053,23.9903,23.7053,23.7428,2559500.0],["2023-02-17",23.2251,23.3677,22.9551,22.9926,3093600.0],["2023-02-21",23.0151,23.1951,22.9626,23.0001,2225000.0],["2023-02-22",22.9701,23.1201,22.8276,22.9626,2698600.0],["2023-02-23",23.3602,23.5477,23.1201,23.3977,2848400.0],["2023-02-24",23.3377,23.6527,23.2102,23.5702,2788700.0],["2023-02-27",23.3902,23.4502,23.2252,23.3377,2468900.0],["2023-02-28",23.4127,23.4277,22.8576,22.8876,2327300.0],["2023-03-01",22.8726,23.1726,22.7976,23.1501,2979300.0],["2023-03-02",23.1876,23.3752,23.0901,23.3377,1962100.0],["2023-03-03",22.7,23.4577,22.685,23.4202,3245200.0],["2023-03-06",23.2177,23.3527,23.0751,23.2477,2024400.0],["2023-03-07",22.9626,23.0076,22.4675,22.58,1940700.0],["2023-03-08",22.535,22.745,22.2574,22.3775,3142300.0],["2023-03-09",22.1599,22.6775,22.0174,22.1374,6044100.0],["2023-03-10",22.4225,22.67,22.2649,22.3475,5716900.0],["2023-03-13",21.5823,22.1824,21.4097,21.7548,5091300.0],["2023-03-14",21.7098,22.0999,21.2297,21.4848,5190100.0],["2023-03-15",20.2545,20.6446,19.9544,20.5096,6154600.0],["2023-03-16",19.9094,20.382,19.7144,20.337,6116300.0],["2023-03-17",20.4945,20.5546,20.1345,20.3145,4761500.0],["2023-03-20",20.4345,20.6221,20.2695,20.5096,4154800.0],["2023-03-21",21.3047,21.3197,20.7346,20.9446,5830700.0],["2023-03-22",20.8321,21.0872,20.6371,20.6371,3657900.0],["2023-03-23",21.1472,21.2222,20.427,20.5921,4338700.0],["2023-03-24",20.142,20.4045,19.9394,20.2995,3468400.0],["2023-03-27",20.4195,20.7046,20.292,20.6746,2003800.0],["2023-03-28",20.8996,21.3647,20.8546,21.2897,4154900.0],["2023-03-29",21.2147,21.2822,20.9746,21.0797,2239400.0],["2023-03-30",21.4848,21.4998,21.2147,21.3347,1889700.0],["2023-03-31",21.3947,21.5373,21.2522,21.3272,2307500.0],["2023-04-03",22.6025,22.8651,22.4975,22.8201,5580300.0],["2023-04-04",22.4825,22.4825,21.8223,22.0174,5499100.0],["2023-04-05",21.9424,22.1299,21.8523,21.9799,2339200.0],["2023-04-06",22.1299,22.1899,21.4548,21.5448,3408500.0],["2023-04-10",21.6048,21.7473,21.4097,21.6348,2926000.0],["2023-04-11",21.6573,21.8373,21.5373,21.7548,4510000.0],["2023-04-12",22.3024,22.3175,21.9424,22.0399,3020500.0],["2023-04-13",22.1974,22.3099,22.0924,22.1449,2351100.0],["2023-04-14",22.3625,22.415,21.9949,22.1599,2893800.0],["2023-04-17",22.2049,22.2349,21.8899,21.9949,2151000.0],["2023-04-18",21.7248,21.9049,21.6273,21.7998,1892100.0],["2023-04-19",21.3872,21.4923,21.2447,21.3872,2233800.0],["2023-04-20",21.1847,21.4548,21.1847,21.4398,2121400.0],["2023-04-21",21.3947,21.4398,21.2222,21.3347,1650700.0],["2023-04-24",21.4398,21.7098,21.4323,21.6948,1556800.0],["2023-04-25",21.5298,21.5448,21.1472,21.2297,2785900.0],["2023-04-26",21.4848,21.5748,21.0647,21.1247,2784900.0],["2023-04-27",20.8546,21.1022,20.7796,21.0122,3255300.0],["2023-04-28",20.9822,21.6273,20.9446,21.5598,1668600.0],["2023-05-01",21.3947,21.6948,21.3047,21.4923,2199300.0],["2023-05-02",21.1172,21.1172,20.442,20.6671,4482000.0],["2023-05-03",20.367,20.487,20.202,20.247,4205500.0],["2023-05-04",20.9521,21.1097,20.5846,20.8021,4351400.0],["2023-05-05",21.9649,22.2499,21.8899,22.1599,3259200.0],["2023-05-08",22.6625,22.7075,22.2199,22.2274,2908600.0],["2023-05-09",21.7998,22.2049,21.7548,22.0849,2839400.0],["2023-05-10",22.2724,22.3099,21.7398,21.8974,2545400.0],["2023-05-11",21.6419,21.6884,21.3555,21.4794,2555900.0],["2023-05-12",21.8432,21.9361,21.4794,21.5877,3766500.0],["2023-05-15",21.8277,22.0212,21.7503,21.9206,2935400.0],["2023-05-16",21.6419,21.8277,21.3168,21.3168,3098400.0],["2023-05-17",21.4562,21.7271,21.2394,21.6187,1627600.0],["2023-05-18",21.5026,21.5413,21.0227,21.3246,3193200.0],["2023-05-19",21.4949,21.5413,21.2626,21.3788,2528000.0],["2023-05-22",21.3168,21.4252,21.0614,21.2859,2337700.0],["2023-05-23",21.3633,21.7271,21.2859,21.6032,2293700.0],["2023-05-24",21.8974,21.9361,21.4175,21.549,4171900.0],["2023-05-25",21.2007,21.2007,20.4886,20.6589,4929200.0],["2023-05-26",20.7053,20.7595,20.4422,20.5351,2419700.0],["2023-05-30",20.1713,20.1713,19.8617,20.1093,3199000.0],["2023-05-31",19.6062,19.8307,19.5288,19.6062,4638900.0],["2023-06-01",19.6914,20.1171,19.6527,19.9855,2455400.0],["2023-06-02",20.6279,20.8679,20.5815,20.8137,2870500.0],["2023-06-05",21.4175,21.5955,21.015,21.1001,3209700.0],["2023-06-06",20.5041,20.8989,20.4731,20.8524,2942300.0],["2023-06-07",21.2317,21.5877,21.1543,21.5645,3421000.0],["2023-06-08",21.7658,21.8974,21.5336,21.8432,3108700.0],["2023-06-09",22.207,22.6404,22.1373,22.6095,4657700.0],["2023-06-12",22.354,22.563,22.2766,22.4469,4551100.0],["2023-06-13",23.0971,23.6312,23.0894,23.3216,4844600.0],["2023-06-14",23.5383,23.6389,22.8262,23.0197,4095400.0],["2023-06-15",23.6234,23.9253,23.5615,23.8015,3587400.0],["2023-06-16",23.6157,23.6234,23.2209,23.3216,4548800.0],["2023-06-20",23.1745,23.3603,22.9346,23.3216,4625500.0],["2023-06-21",22.981,23.4377,22.9655,23.2751,1969300.0],["2023-06-22",22.7798,22.8494,22.6172,22.6791,2250500.0],["2023-06-23",21.9825,22.1063,21.9051,21.967,3957500.0],["2023-06-26",22.2921,22.6017,22.2612,22.4547,2341000.0],["2023-06-27",22.4005,22.4005,22.1528,22.2612,2222000.0],["2023-06-28",22.2457,22.4701,22.0212,22.3618,2466000.0],["2023-06-29",22.2844,22.4934,22.2224,22.4547,2414300.0],["2023-06-30",22.6791,22.6946,22.5398,22.6095,1781000.0],["2023-07-03",22.981,23.0661,22.7565,22.7565,1223800.0],["2023-07-05",23.012,23.0197,22.5708,22.6327,1926000.0],["2023-07-06",22.176,22.2379,21.7193,21.9206,2096700.0],["2023-07-07",21.9748,22.4624,21.9283,22.4082,3564500.0],["2023-07-10",22.3927,22.5553,22.2766,22.3773,1704400.0],["2023-07-11",22.7023,23.1203,22.6714,23.0971,2368600.0],["2023-07-12",23.4609,23.546,23.3061,23.3371,2328100.0],["2023-07-13",23.2751,23.5228,23.2055,23.4532,2504600.0],["2023-07-14",23.2829,23.2829,22.594,22.6249,2812300.0],["2023-07-17",22.6791,22.803,22.5166,22.7333,2024700.0],["2023-07-18",22.8185,23.2055,22.741,23.1513,3450100.0],["2023-07-19",23.0042,23.368,22.981,23.2906,2530500.0],["2023-07-20",23.6854,23.786,23.5151,23.7318,1918000.0],["2023-07-21",23.9176,23.9331,23.6699,23.8944,2308900.0],["2023-07-24",24.0259,24.3897,24.0027,24.2736,1926500.0],["2023-07-25",24.1111,24.4981,24.0492,24.3356,2388700.0],["2023-07-26",23.4377,23.8789,23.2983,23.6931,3009600.0],["2023-07-27",23.6931,23.7008,23.2442,23.2751,2415900.0],["2023-07-28",23.1745,23.3525,23.012,23.1435,2203600.0],["2023-07-31",23.6854,23.8479,23.5228,23.7473,2284500.0],["2023-08-01",23.5383,23.6776,23.3835,23.5847,1824000.0],["2023-08-02",23.399,23.4377,23.0197,23.0894,1629900.0],["2023-08-03",23.3293,23.7086,23.2597,23.6312,2216000.0],["2023-08-04",24.0646,24.3665,23.9872,24.0027,3264200.0],["2023-08-07",24.0259,24.0259,23.7473,23.9176,2213200.0],["2023-08-08",23.3216,23.9021,23.1435,23.8866,2500600.0],["2023-08-09",25.0244,25.543,24.8464,25.1947,7932400.0],["2023-08-10",25.0631,25.1018,24.4826,24.5445,4185500.0],["2023-08-11",24.4981,24.8155,24.4207,24.5678,2008100.0],["2023-08-14",24.2571,24.4562,24.1137,24.4164,2265100.0],["2023-08-15",24.5439,24.5439,24.2889,24.3288,2931200.0],["2023-08-16",24.0659,24.2969,23.7871,23.8269,2627200.0],["2023-08-17",24.3447,24.5837,24.2491,24.2571,2364700.0],["2023-08-18",23.9305,24.2332,23.8667,24.2093,2799500.0],["2023-08-21",24.6474,24.7351,24.3606,24.52,3154900.0],["2023-08-22",24.5359,24.5678,24.3447,24.3606,1619700.0],["2023-08-23",23.7313,24.0579,23.5162,23.9623,1610200.0],["2023-08-24",23.6278,23.8269,23.5322,23.5401,2737500.0],["2023-08-25",24.0579,24.0818,23.6756,23.9145,2466500.0],["2023-08-28",24.0898,24.273,24.0181,24.1376,1586800.0],["2023-08-29",24.2332,24.6235,24.1376,24.5678,1824300.0],["2023-08-30",24.6156,24.7271,24.5518,24.6156,1524500.0],["2023-08-31",24.6235,24.6235,24.2013,24.3527,2487800.0],["2023-09-01",25.3484,25.3883,24.9661,25.1732,2745200.0],["2023-09-05",25.4679,25.4918,25.1573,25.1891,1917200.0],["2023-09-06",25.4201,25.7308,25.1174,25.3086,3207500.0],["2023-09-07",25.2529,25.46,25.1174,25.444,3188100.0],["2023-09-08",25.8902,26.0017,25.7229,25.7547,1858400.0],["2023-09-11",26.1769,26.1929,25.7707,25.8105,2151300.0],["2023-09-12",25.8105,26.1291,25.8105,25.9698,1970500.0],["2023-09-13",26.0415,26.0893,25.7308,25.8822,1641500.0],["2023-09-14",26.3681,26.4478,26.2725,26.3522,2093900.0],["2023-09-15",26.3044,26.4,26.0654,26.0654,2457900.0],["2023-09-18",26.2008,26.2008,25.9459,26.0415,2043800.0],["2023-09-19",26.4558,26.5354,26.2168,26.2486,3251600.0],["2023-09-20",26.3044,26.5912,26.2088,26.2088,2219700.0],["2023-09-21",25.8344,25.9141,25.6113,25.6113,2524200.0],["2023-09-22",25.7547,25.8981,25.5715,25.5874,1464000.0],["2023-09-25",25.6352,25.8025,25.4839,25.7786,1383900.0],["2023-09-26",25.5237,25.6751,25.4759,25.5317,1560800.0],["2023-09-27",26.0574,26.3841,25.9857,26.3203,2001500.0],["2023-09-28",26.1052,26.3681,26.1052,26.2725,2285400.0],["2023-09-29",26.5275,26.5434,26.0734,26.1212,2087400.0],["2023-10-02",26.1849,26.2168,25.5476,25.699,2656200.0],["2023-10-03",25.2608,25.3484,24.9262,25.1254,3540000.0],["2023-10-04",24.8705,24.8705,24.3288,24.5279,2594200.0],["2023-10-05",24.3766,24.8147,24.3766,24.7112,2993700.0],["2023-10-06",24.6395,25.221,24.4961,25.1015,3004200.0],["2023-10-09",26.0893,26.6549,26.0574,26.5832,3100300.0],["2023-10-10",26.6868,27.0612,26.6071,26.9975,2867900.0],["2023-10-11",26.5912,26.6947,26.3124,26.6629,3798400.0],["2023-10-12",26.9736,26.9895,26.6629,26.8222,2500100.0],["2023-10-13",27.2444,27.4993,27.0453,27.4356,2986300.0],["2023-10-16",27.5471,27.5471,27.2364,27.4515,2128800.0],["2023-10-17",27.1647,27.5949,27.1488,27.5073,3403000.0],["2023-10-18",27.5551,27.6666,27.3719,27.6666,3558500.0],["2023-10-19",27.348,27.579,27.1488,27.4754,2693600.0],["2023-10-20",27.3878,27.4754,27.0054,27.0851,2030300.0],["2023-10-23",26.8381,26.9258,26.5354,26.6947,2602200.0],["2023-10-24",26.5035,26.5593,26.2486,26.3124,2926600.0],["2023-10-25",26.408,26.623,26.3363,26.5752,2747500.0],["2023-10-26",25.9459,26.3124,25.8742,26.2566,3347500.0],["2023-10-27",26.7824,26.9815,26.408,26.7585,3774600.0],["2023-10-30",27.1886,27.2524,26.623,26.87,2344600.0],["2023-10-31",26.623,26.8541,26.3841,26.5832,2208400.0],["2023-11-01",26.5195,26.7346,26.3044,26.4637,3228900.0],["2023-11-02",26.4956,26.9417,26.392,26.8939,1948800.0],["2023-11-03",26.5832,26.7107,26.2247,26.4,2188300.0],["2023-11-06",27.0054,27.0134,26.4558,26.4558,2484600.0],["2023-11-07",25.7946,25.8185,25.4998,25.6113,2430100.0],["2023-11-08",25.6432,25.7547,25.1971,25.2847,1876700.0],["2023-11-09",25.7149,26.0335,25.6591,25.6591,2623400.0],["2023-11-10",26.1212,26.3761,25.7547,26.3363,2636100.0],["2023-11-13",26.3203,26.7903,26.2725,26.6629,2108300.0],["2023-11-14",26.491,26.8266,26.4091,26.712,1724000.0],["2023-11-15",26.7693,27.0313,26.7038,26.7038,2048700.0],["2023-11-16",26.0571,26.1963,25.6478,25.8606,2281800.0],["2023-11-17",26.1062,26.6301,26.1062,26.5319,3006000.0],["2023-11-20",26.843,27.0886,26.7693,26.9167,2069100.0],["2023-11-21",26.9167,26.9494,26.6547,26.6792,2815700.0],["2023-11-22",25.9343,26.4091,25.7951,26.36,2995300.0],["2023-11-24",26.9821,27.2114,26.9003,26.9412,2197900.0],["2023-11-27",27.1459,27.1704,26.7284,26.843,2709500.0],["2023-11-28",26.8266,26.9085,26.6056,26.6301,2437900.0],["2023-11-29",26.4582,26.5155,26.0898,26.2699,3080400.0],["2023-11-30",26.4991,26.6956,26.0162,26.0898,3601300.0],["2023-12-01",25.8934,26.2208,25.8361,25.9589,3177800.0],["2023-12-04",25.3121,25.4677,25.0829,25.2221,3180200.0],["2023-12-05",25.1157,25.1975,24.7227,24.7309,1701800.0],["2023-12-06",24.5999,24.6818,24.3298,24.3789,2488700.0],["2023-12-07",25.0092,25.1484,24.7145,24.8455,3358000.0],["2023-12-08",24.9847,25.2385,24.9683,25.2057,1844200.0],["2023-12-11",24.8946,24.9274,24.7063,24.8128,2121100.0],["2023-12-12",24.5099,24.7309,24.4362,24.6654,2081000.0],["2023-12-13",24.911,25.263,24.7063,25.2548,2373500.0],["2023-12-14",25.8197,25.967,25.7542,25.8606,3217400.0],["2023-12-15",25.5086,25.5332,25.0584,25.263,2531300.0],["2023-12-18",26.1144,26.1717,25.8852,25.9589,2831200.0],["2023-12-19",25.8033,25.9261,25.6969,25.9179,1840300.0],["2023-12-20",25.8852,25.967,25.4513,25.4513,1779700.0],["2023-12-21",25.7051,25.877,25.6232,25.8688,1392700.0],["2023-12-22",26.139,26.1963,25.9425,25.9998,827000.0],["2023-12-26",26.1963,26.4991,26.1717,26.4091,956800.0],["2023-12-27",26.5073,26.5728,26.3354,26.3845,1110600.0],["2023-12-28",26.1062,26.2126,25.8197,25.8361,1281800.0],["2023-12-29",26.1144,26.1144,25.8688,25.9015,1481700.0],["2024-01-02",25.8115,26.0243,25.7296,25.7706,1796700.0],["2024-01-03",25.7706,26.3272,25.6887,26.3027,2206000.0],["2024-01-04",26.6956,26.7366,26.2945,26.3027,1675100.0],["2024-01-05",26.6956,26.7202,26.1553,26.2208,2822700.0],["2024-01-08",25.3039,25.394,25.0747,25.394,3784100.0],["2024-01-09",25.2876,25.2876,24.9929,25.0338,4104100.0],["2024-01-10",24.9437,24.9437,24.4771,24.6327,5119400.0],["2024-01-11",24.8046,24.8619,24.5262,24.5835,4544200.0],["2024-01-12",25.0256,25.132,24.8783,24.9847,2737100.0],["2024-01-16",24.2725,24.3543,23.6667,23.7404,3640500.0],["2024-01-17",23.3883,23.5603,23.241,23.3965,2772300.0],["2024-01-18",23.3147,23.3474,23.11,23.3229,2954700.0],["2024-01-19",23.2655,23.2655,23.0363,23.1919,2315200.0],["2024-01-22",22.6925,23.0118,22.5779,22.9708,2740700.0],["2024-01-23",22.8399,23.1509,22.8071,23.0936,2726900.0],["2024-01-24",23.2574,23.3802,23.1673,23.3392,2677400.0],["2024-01-25",23.4211,23.6176,23.3147,23.6176,2280800.0],["2024-01-26",23.6339,23.9123,23.5766,23.8877,2460300.0],["2024-01-29",23.8386,23.855,23.5357,23.7813,1708900.0],["2024-01-30",23.6012,24.1415,23.5439,24.1169,3071800.0],["2024-01-31",23.9778,24.076,23.4538,23.4702,4916100.0],["2024-02-01",23.7731,23.9778,23.4538,23.6585,3230200.0],["2024-02-02",23.2656,23.331,23.0855,23.2001,2985100.0],["2024-02-05",23.1755,23.4129,23.0527,23.331,3904800.0],["2024-02-06",23.4948,24.1087,23.4948,23.8959,4513100.0],["2024-02-07",22.4878,22.5697,22.0049,22.1768,7688100.0],["2024-02-08",21.4482,21.7429,21.4073,21.5874,9595900.0],["2024-02-09",21.5628,21.7347,21.3991,21.4482,5122000.0],["2024-02-12",21.6365,21.8248,21.5464,21.5874,3684100.0],["2024-02-13",21.3827,21.3991,20.8097,20.9652,4636400.0],["2024-02-14",21.2028,21.3215,20.9313,20.9991,2998500.0],["2024-02-15",20.7361,21.364,20.7361,21.3555,4349700.0],["2024-02-16",21.4658,21.6355,21.3046,21.6015,7723100.0],["2024-02-20",21.4658,21.5082,21.1179,21.1603,4434900.0],["2024-02-21",21.2282,21.7373,21.2028,21.7288,4825200.0],["2024-02-22",21.7373,21.8136,21.5506,21.6185,3077900.0],["2024-02-23",21.2876,21.4912,21.0755,21.3894,3379900.0],["2024-02-26",21.1009,21.2282,20.9737,21.0076,4816900.0],["2024-02-27",21.1603,21.2452,21.0416,21.1094,2442700.0],["2024-02-28",21.1858,21.3809,21.067,21.1179,2478200.0],["2024-02-29",20.9652,21.1094,20.787,20.8888,6189600.0],["2024-03-01",21.347,21.4403,21.1519,21.2791,3494200.0],["2024-03-04",21.2876,21.3131,21.1094,21.1349,2743700.0],["2024-03-05",21.4573,21.7882,21.4064,21.5421,3667900.0],["2024-03-06",22.0258,22.1106,21.8306,21.8561,3519800.0],["2024-03-07",21.8815,22.0427,21.8221,21.9409,3816400.0],["2024-03-08",22.153,22.3057,22.0427,22.2718,3741300.0],["2024-03-11",21.873,22.0088,21.6355,21.9579,5440100.0],["2024-03-12",21.9579,21.9748,21.7458,21.8136,3843600.0],["2024-03-13",22.0258,22.3142,22.0258,22.2124,2428400.0],["2024-03-14",22.1954,22.3312,22.0512,22.2973,3188700.0],["2024-03-15",22.3566,22.4754,22.153,22.2803,4123300.0],["2024-03-18",22.6112,22.6282,22.3736,22.5942,3269500.0],["2024-03-19",22.3651,22.5942,22.3482,22.4415,3464300.0],["2024-03-20",22.3736,22.7724,22.3142,22.7554,2909200.0],["2024-03-21",22.7978,22.8148,22.6027,22.6706,3199800.0],["2024-03-22",22.6621,22.7809,22.6027,22.7469,2379100.0],["2024-03-25",22.9336,23.2051,22.9336,23.0693,2972800.0],["2024-03-26",22.9166,22.9336,22.5518,22.5942,2878700.0],["2024-03-27",22.5433,22.8318,22.45,22.8233,2951600.0],["2024-03-28",22.959,23.0354,22.8487,22.9336,1762500.0],["2024-04-01",23.0015,23.1287,22.8063,23.1118,2401600.0],["2024-04-02",23.3578,23.5105,23.1457,23.4681,4603400.0],["2024-04-03",23.4596,23.7142,23.3493,23.6548,3319400.0],["2024-04-04",23.7481,23.8584,23.6633,23.6887,2906700.0],["2024-04-05",23.7651,23.9093,23.5699,23.8754,1578600.0],["2024-04-08",23.536,23.816,23.5021,23.7566,2787100.0],["2024-04-09",23.7651,23.8245,23.5021,23.6124,2617200.0],["2024-04-10",23.519,23.833,23.3409,23.8245,5179100.0],["2024-04-11",24.2317,24.2741,23.6463,23.9432,3520400.0],["2024-04-12",24.2911,24.5117,23.9093,23.9432,4678000.0],["2024-04-15",23.6124,23.9602,23.5105,23.5699,4308200.0],["2024-04-16",23.4511,23.6463,23.3493,23.5614,5068600.0],["2024-04-17",23.1542,23.3578,23.0269,23.1203,3349600.0],["2024-04-18",23.0778,23.3069,22.959,23.1033,3298400.0],["2024-04-19",22.7639,23.2645,22.7215,23.1712,4630600.0],["2024-04-22",22.8403,23.0778,22.7469,23.0184,3269000.0],["2024-04-23",22.8233,23.01,22.7554,23.01,2788300.0],["2024-04-24",23.1033,23.1033,22.7978,22.993,3238200.0],["2024-04-25",23.9432,24.0196,23.3154,23.6293,11864900.0],["2024-04-26",23.4172,23.519,23.2051,23.4936,3672400.0],["2024-04-29",23.1118,23.2221,22.959,23.0015,4269700.0],["2024-04-30",23.0693,23.0948,22.5518,22.5603,3904800.0],["2024-05-01",22.6027,22.6791,22.3312,22.4415,3903900.0],["2024-05-02",22.6451,23.0269,22.6366,22.8997,2765100.0],["2024-05-03",23.3663,23.4511,23.0524,23.256,4579700.0],["2024-05-06",23.8584,23.9857,23.7311,23.7396,4200100.0],["2024-05-07",23.7651,23.9687,23.7481,23.8499,2430200.0],["2024-05-08",23.519,23.9178,23.5021,23.8669,1974000.0],["2024-05-09",23.9772,24.2572,23.9263,24.2317,2618300.0],["2024-05-10",24.5711,24.639,24.1808,24.2063,4592300.0],["2024-05-13",24.2063,24.3505,24.1554,24.3251,2420200.0],["2024-05-14",24.3505,24.4099,24.1978,24.3675,1941000.0],["2024-05-15",24.3936,24.5153,24.0718,24.411,4345600.0],["2024-05-16",24.411,24.4457,24.1935,24.3414,2602900.0],["2024-05-17",24.5153,24.8458,24.4023,24.7936,2034200.0],["2024-05-20",24.7849,24.9153,24.611,24.6371,1437600.0],["2024-05-21",24.8023,25.0632,24.7501,24.9327,3384000.0],["2024-05-22",24.6805,24.9414,24.6458,24.8284,3441100.0],["2024-05-23",25.385,25.4545,24.7936,24.811,3172000.0],["2024-05-24",24.9675,25.011,24.5588,24.6458,3018400.0],["2024-05-28",25.1415,25.1762,24.9067,25.0893,3035900.0],["2024-05-29",24.8458,24.8458,24.5414,24.5501,1927900.0],["2024-05-30",24.3762,24.811,24.3675,24.7762,3568300.0],["2024-05-31",25.1328,25.3415,24.9849,25.3415,2877200.0],["2024-06-03",25.498,25.498,24.9936,25.1502,3232100.0],["2024-06-04",24.0544,24.1935,23.7674,24.1414,4720600.0],["2024-06-05",24.3936,24.4544,23.9935,24.1414,2573400.0],["2024-06-06",24.0544,24.3588,24.0109,24.3153,1951600.0],["2024-06-07",24.1762,24.2892,23.9587,24.0022,1892700.0],["2024-06-10",24.2544,24.5849,24.1761,24.4718,1802300.0],["2024-06-11",24.2109,24.2979,24.0805,24.2631,1305400.0],["2024-06-12",24.7327,24.7588,24.3762,24.3849,2038700.0],["2024-06-13",24.0805,24.124,23.6631,23.8109,1743400.0],["2024-06-14",23.7152,23.7326,23.4283,23.55,1748200.0],["2024-06-17",23.5152,23.6457,23.3761,23.5239,1654400.0],["2024-06-18",23.6544,23.8631,23.6109,23.7065,2177200.0],["2024-06-20",24.0457,24.2109,23.9066,23.95,3022500.0],["2024-06-21",24.1327,24.1761,23.8892,23.9326,1970200.0],["2024-06-24",24.0196,24.524,24.0196,24.4805,1378400.0],["2024-06-25",24.1935,24.3762,24.0718,24.3327,1416100.0],["2024-06-26",24.2718,24.3066,24.0196,24.1327,2318600.0],["2024-06-27",24.7327,24.7762,24.4457,24.6197,3157800.0],["2024-06-28",24.7936,24.9675,24.6632,24.8371,2203300.0],["2024-07-01",24.9327,25.098,24.8632,25.0284,2242500.0],["2024-07-02",24.9153,24.9936,24.6805,24.7675,2101600.0],["2024-07-03",24.9675,25.2458,24.9588,25.2197,1584200.0],["2024-07-05",25.2023,25.2023,24.7414,24.8284,2471200.0],["2024-07-08",24.1762,24.324,24.0457,24.1501,4831800.0],["2024-07-09",24.0109,24.0718,23.8196,23.8196,2516700.0],["2024-07-10",23.4196,23.4543,23.2021,23.2282,2777100.0],["2024-07-11",23.2717,23.4456,23.15,23.3935,2247900.0],["2024-07-12",23.6631,23.6631,23.4022,23.637,2187900.0],["2024-07-15",23.3935,23.6805,23.2282,23.5587,2815100.0],["2024-07-16",23.1065,23.463,23.0369,23.437,3770300.0],["2024-07-17",23.5587,23.7674,23.4717,23.6457,2503200.0],["2024-07-18",24.0457,24.0457,23.6718,23.7761,2554500.0],["2024-07-19",23.5239,23.6196,23.1848,23.2021,2627700.0],["2024-07-22",23.1065,23.2717,23.0282,23.1413,2834000.0],["2024-07-23",22.8456,22.9065,22.6543,22.7673,2584000.0],["2024-07-24",22.9326,23.063,22.6456,22.6543,3471300.0],["2024-07-25",22.4977,22.7412,22.3064,22.6021,3160800.0],["2024-07-26",22.6891,22.7586,22.4456,22.6195,2478300.0],["2024-07-29",22.8195,22.8282,22.3586,22.5934,3567700.0],["2024-07-30",22.3499,22.6021,22.289,22.5499,3950900.0],["2024-07-31",23.2108,23.2369,23.0456,23.0978,3206700.0],["2024-08-01",23.4543,23.4717,22.7151,22.8543,5091400.0],["2024-08-02",22.7499,22.8195,22.4977,22.6717,2723300.0],["2024-08-05",21.8368,22.2108,21.7846,22.1151,3517600.0],["2024-08-06",21.8368,22.5151,21.802,22.376,2768200.0],["2024-08-07",22.8195,23.1065,22.7847,22.9065,2773200.0],["2024-08-08",23.3065,23.7239,23.2978,23.6978,4195900.0],["2024-08-09",23.5761,23.9935,23.5065,23.9413,3649000.0],["2024-08-12",24.4979,24.6023,24.3327,24.4631,3071500.0],["2024-08-13",24.1675,24.1935,23.9413,24.0283,1817700.0],["2024-08-14",24.1675,24.1848,24.0196,24.0892,1696000.0],["2024-08-15",24.2544,24.3153,24.1588,24.2022,1240600.0],["2024-08-16",24.0979,24.2457,23.9935,24.2022,1419300.0],["2024-08-19",24.5055,24.9427,24.4877,24.6572,1970700.0],["2024-08-20",24.5591,24.568,24.0952,24.1041,2114100.0],["2024-08-21",24.3271,24.3539,23.9435,24.006,2867300.0],["2024-08-22",23.7294,23.8276,23.5599,23.6491,1921000.0],["2024-08-23",23.7116,24.1398,23.6938,24.122,1803400.0],["2024-08-26",24.2647,24.4342,24.113,24.2647,1960100.0],["2024-08-27",24.3539,24.3717,24.1309,24.1755,2171100.0],["2024-08-28",24.2736,24.3628,24.0684,24.1755,3236500.0],["2024-08-29",24.0863,24.3361,24.0327,24.2468,3068800.0],["2024-08-30",23.8276,24.0238,23.5243,23.9881,3290400.0],["2024-09-03",23.0782,23.0961,22.7749,22.8284,3240300.0],["2024-09-04",22.8641,23.0425,22.5519,22.6232,4120000.0],["2024-09-05",22.873,22.8998,22.5519,22.5786,2091500.0],["2024-09-06",22.4984,22.6679,22.1951,22.2397,3361600.0],["2024-09-09",21.9988,22.3735,21.981,22.2575,3373100.0],["2024-09-10",22.2218,22.2397,21.5171,21.8204,3708800.0],["2024-09-11",21.8471,21.9096,21.4903,21.8471,2551700.0],["2024-09-12",21.9096,22.2129,21.8293,22.1504,2604900.0],["2024-09-13",22.4894,22.5786,22.311,22.3824,1927100.0],["2024-09-16",22.5251,22.65,22.3199,22.4627,2619700.0],["2024-09-17",22.311,22.5251,22.2218,22.2575,3522500.0],["2024-09-18",22.3824,22.6322,22.2397,22.4092,2698000.0],["2024-09-19",22.7035,22.7392,22.0791,22.1772,6365000.0],["2024-09-20",22.0523,22.2486,21.9363,22.1772,4666600.0],["2024-09-23",22.3467,22.766,22.2932,22.534,2459400.0],["2024-09-24",22.9712,22.9712,22.5786,22.6589,2420000.0],["2024-09-25",22.4448,22.4627,22.0969,22.1237,4289100.0],["2024-09-26",21.6241,21.7044,21.4279,21.5795,4845000.0],["2024-09-27",22.204,22.4092,22.1415,22.2932,3225000.0],["2024-09-30",22.4448,22.6946,22.3378,22.5965,3009900.0],["2024-10-01",22.3467,23.3102,22.3378,23.1853,4818900.0],["2024-10-02",23.7027,23.89,23.435,23.7205,4342100.0],["2024-10-03",23.5599,23.89,23.4529,23.8632,3218300.0],["2024-10-04",23.9079,24.2022,23.7384,24.1933,3761100.0],["2024-10-07",23.212,23.5153,23.0782,23.4618,6989200.0],["2024-10-08",22.9712,23.0158,22.543,22.6411,4839500.0],["2024-10-09",22.1861,22.2843,22.0791,22.195,4686900.0],["2024-10-10",22.5608,22.7481,22.427,22.6768,3672800.0],["2024-10-11",22.7927,22.882,22.7481,22.7838,1553400.0],["2024-10-14",22.7481,22.9266,22.6411,22.8909,3338400.0],["2024-10-15",22.088,22.1148,21.7758,21.7847,2701200.0],["2024-10-16",21.8471,21.9363,21.5706,21.5795,2744900.0],["2024-10-17",21.5884,21.7758,21.5438,21.6955,2715300.0],["2024-10-18",21.7222,21.749,21.3654,21.5438,2989900.0],["2024-10-21",21.9453,22.0434,21.642,21.7044,2672400.0],["2024-10-22",21.8115,22.0523,21.7847,21.9185,3248100.0],["2024-10-23",21.4992,21.7401,21.4189,21.5974,3232400.0],["2024-10-24",22.1594,22.4002,22.1148,22.3824,3367200.0],["2024-10-25",23.0425,23.0782,22.7214,22.7303,5199400.0],["2024-10-28",21.9809,22.1861,21.9363,22.0166,3620700.0],["2024-10-29",22.2397,22.2397,21.9988,22.0791,3342300.0],["2024-10-30",22.0166,22.1148,21.8739,21.9274,3257700.0],["2024-10-31",21.5081,21.5884,20.8391,20.9461,9341000.0],["2024-11-01",21.3297,21.3297,20.732,20.7677,6564500.0],["2024-11-04",21.2227,21.3476,20.9194,21.0175,5604300.0],["2024-11-05",21.1246,21.1781,21.0443,21.0621,4484400.0],["2024-11-06",20.0005,20.286,19.7597,20.0362,7859800.0],["2024-11-07",20.509,20.5893,20.286,20.3752,6346400.0],["2024-11-08",20.4466,20.4644,20.1433,20.3217,4364900.0],["2024-11-11",20.2771,20.5001,20.2146,20.3484,4708700.0],["2024-11-12",20.2503,20.2503,20.0005,20.0897,3741500.0],["2024-11-13",20.0987,20.3484,19.9024,20.2235,3444600.0],["2024-11-14",21.071,21.2494,20.964,21.1335,9806700.0],["2024-11-15",21.1513,21.7222,21.0621,21.3743,6133200.0],["2024-11-18",21.5617,21.7579,21.4992,21.6063,3141700.0],["2024-11-19",21.6798,22.0197,21.6338,21.7441,3431200.0],["2024-11-20",22.2953,22.58,22.2585,22.5525,4991100.0],["2024-11-21",23.021,23.1128,22.7913,22.8648,4662100.0],["2024-11-22",22.3871,22.7454,22.3412,22.6627,3578200.0],["2024-11-25",22.6351,22.7086,22.3504,22.3779,2830500.0],["2024-11-26",22.1299,22.1575,21.8359,21.9554,3782100.0],["2024-11-27",22.2401,22.5065,22.1942,22.3871,2181300.0],["2024-11-29",22.1391,22.2677,22.0564,22.2126,1287200.0],["2024-12-02",22.3044,22.3412,21.9737,22.1391,1916100.0],["2024-12-03",22.6168,22.6811,22.4239,22.5708,2193500.0],["2024-12-04",22.58,22.58,21.9737,22.038,2711000.0],["2024-12-05",22.084,22.2309,21.9829,22.1575,1398000.0],["2024-12-06",21.8451,21.8451,21.3031,21.3399,2748700.0],["2024-12-09",22.0472,22.2585,21.8359,21.8727,4925100.0],["2024-12-10",21.9462,22.0013,21.6798,21.7073,2568300.0],["2024-12-11",21.8635,21.9278,21.5603,21.9002,2550100.0],["2024-12-12",21.542,21.6247,21.3582,21.3858,3481900.0],["2024-12-13",21.542,21.5603,21.1653,21.3031,2293500.0],["2024-12-16",20.7703,20.8622,20.4855,20.5315,2761000.0],["2024-12-17",20.7519,20.8714,20.6509,20.8346,2114900.0],["2024-12-18",20.6233,20.7336,20.0722,20.0997,2072300.0],["2024-12-19",20.6325,20.6785,20.3845,20.4396,3230500.0],["2024-12-20",20.3386,20.5958,20.3202,20.4764,2332200.0],["2024-12-23",20.559,20.9357,20.5223,20.8714,2029000.0],["2024-12-24",20.8438,21.0183,20.7519,20.9357,654700.0],["2024-12-26",20.9816,20.9816,20.7336,20.8438,1499900.0],["2024-12-27",21.0459,21.2848,21.0092,21.1837,2626400.0],["2024-12-30",21.4225,21.5603,21.2848,21.4225,2466500.0],["2024-12-31",21.4593,21.9462,21.4409,21.7624,2344900.0],["2025-01-02",22.3687,22.6168,22.3228,22.5708,2854200.0],["2025-01-03",23.0026,23.1588,22.8924,23.1496,2487600.0],["2025-01-06",23.168,23.3701,22.8924,22.9383,3301800.0],["2025-01-07",23.3701,23.9396,23.3333,23.7467,4618400.0],["2025-01-08",23.168,23.3425,23.0761,23.2414,3196500.0],["2025-01-10",23.7008,23.7834,23.1404,23.2139,3162500.0],["2025-01-13",23.6089,23.8845,23.5722,23.6824,2635800.0],["2025-01-14",23.5538,23.6181,23.2874,23.4344,5255600.0],["2025-01-15",23.5078,23.6916,23.4527,23.5813,2488900.0],["2025-01-16",22.9842,23.1496,22.9567,23.021,3678900.0],["2025-01-17",22.8924,23.1312,22.8556,22.8924,3389600.0],["2025-01-21",22.2034,22.727,22.0656,22.5525,4258300.0],["2025-01-22",22.3596,22.3779,22.0472,22.0472,3619300.0],["2025-01-23",22.4606,22.58,22.2034,22.2585,3121100.0],["2025-01-24",22.2218,22.2585,21.8911,21.8911,2716300.0],["2025-01-27",21.7992,21.9278,21.5695,21.6247,4175800.0],["2025-01-28",21.7808,21.9462,21.4869,21.6614,3250000.0],["2025-01-29",21.8267,22.038,21.8084,21.9554,2828800.0],["2025-01-30",21.9921,22.1666,21.7992,22.0932,2475500.0],["2025-01-31",22.3136,22.3871,21.9737,22.038,3294800.0],["2025-02-03",21.8911,22.0564,21.79,21.8727,3171100.0],["2025-02-04",21.9094,22.8281,21.9094,22.7638,5126500.0],["2025-02-05",21.9278,22.0564,21.4501,21.542,9746100.0],["2025-02-06",22.0013,22.0472,21.0367,21.1837,11742800.0],["2025-02-07",21.542,21.9002,21.4317,21.6338,6152600.0],["2025-02-10",22.2309,22.6168,22.1758,22.5525,8354100.0],["2025-02-11",22.8648,23.0026,22.6443,22.6627,7190300.0],["2025-02-12",22.0932,22.1942,21.0551,21.3766,8149500.0],["2025-02-13",21.3766,21.6155,21.2205,21.5052,4225600.0],["2025-02-14",21.729,21.9342,21.4959,21.5332,3000400.0],["2025-02-18",20.9923,21.7477,20.9084,21.5985,6699100.0],["2025-02-19",21.5798,21.9156,21.3747,21.5146,5122200.0],["2025-02-20",21.6917,21.9062,21.6078,21.8969,2946200.0],["2025-02-21",21.6638,21.8223,21.5612,21.6731,3621400.0],["2025-02-24",21.6824,21.841,21.5146,21.7757,2730400.0],["2025-02-25",21.5612,21.6544,21.1135,21.2721,4654700.0],["2025-02-26",21.2814,21.3933,20.9457,21.1042,5154300.0],["2025-02-27",21.384,21.5425,21.2068,21.384,4105300.0],["2025-02-28",21.2441,22.3352,21.1508,21.813,6668600.0],["2025-03-03",21.8223,21.9062,20.9177,21.1322,6280500.0],["2025-03-04",20.6752,21.1322,20.5167,20.9643,3293100.0],["2025-03-05",20.9177,20.983,20.5633,20.899,2647800.0],["2025-03-06",20.9364,21.0949,20.6099,20.8617,5021700.0],["2025-03-07",21.5985,21.8503,21.4213,21.6078,4473100.0],["2025-03-10",22.559,22.8854,22.3352,22.5217,5462800.0],["2025-03-11",22.8481,22.9321,22.214,22.3166,5956400.0],["2025-03-12",22.2793,22.5217,21.9995,22.4285,4217500.0],["2025-03-13",22.4938,22.6989,21.9062,22.1767,6638300.0],["2025-03-14",22.242,22.7083,22.1114,22.6523,2637700.0],["2025-03-17",22.9787,23.1466,22.9041,23.0347,2354400.0],["2025-03-18",23.1372,23.1839,22.9227,23.044,4460900.0],["2025-03-19",23.2958,23.5476,23.2585,23.4543,2942800.0],["2025-03-20",23.2771,23.7061,23.2398,23.6128,2350300.0],["2025-03-21",23.9486,24.0232,23.8087,23.9393,2926500.0],["2025-03-24",23.7621,23.9299,23.6875,23.818,3252300.0],["2025-03-25",24.1817,24.3962,23.6781,23.8926,4389600.0],["2025-03-26",24.1724,24.4055,24.1444,24.219,1984500.0],["2025-03-27",24.1164,24.5454,24.0232,24.3776,3605900.0],["2025-03-28",24.3776,24.4335,24.1537,24.275,1808800.0],["2025-03-31",24.3682,24.7786,24.3216,24.6667,2538400.0],["2025-04-01",25.021,25.1703,24.8625,25.105,3116600.0],["2025-04-02",24.9931,25.0117,24.6573,24.9651,3025500.0],["2025-04-03",23.6781,24.0232,23.6222,23.7714,4578800.0],["2025-04-04",22.4565,22.6336,21.729,21.8316,6252900.0],["2025-04-07",20.8897,22.0927,20.7312,21.2255,6949400.0],["2025-04-08",21.785,21.7943,20.2649,20.554,6237600.0],["2025-04-09",20.2276,22.2513,19.9665,21.8503,6655900.0],["2025-04-10",21.4026,21.412,20.5633,21.0389,3835700.0],["2025-04-11",21.328,21.8503,21.0203,21.6824,4454200.0],["2025-04-14",22.0088,22.0088,21.5239,21.8503,2762300.0],["2025-04-15",21.757,21.8876,21.4772,21.5052,3066900.0],["2025-04-16",21.7197,22.0368,21.6638,21.8596,1908200.0],["2025-04-17",21.412,21.9995,21.4026,21.7477,4821500.0],["2025-04-21",21.5519,21.5985,21.0669,21.4866,3565900.0],["2025-04-22",21.7663,22.1207,21.5985,21.6731,4830200.0],["2025-04-23",21.8036,21.8036,21.1229,21.3094,3874700.0],["2025-04-24",21.4493,21.4772,21.2814,21.3747,2304900.0],["2025-04-25",21.0856,21.2534,20.9643,21.1322,3448500.0],["2025-04-28",21.1602,21.4026,21.1415,21.356,3684400.0],["2025-04-29",21.328,21.6358,21.2534,21.5239,6225600.0],["2025-04-30",21.3094,21.4772,20.6473,20.7871,6394700.0],["2025-05-01",20.6566,20.983,20.4794,20.8151,6187200.0],["2025-05-02",21.5985,21.729,21.2441,21.6824,8040800.0],["2025-05-05",21.6078,21.6731,21.4679,21.5332,4178700.0],["2025-05-06",21.8689,22.0368,21.6824,21.7011,3939100.0],["2025-05-07",21.4772,21.5052,21.2255,21.3467,3627200.0],["2025-05-08",21.2628,21.4959,21.1602,21.2534,3355800.0],["2025-05-09",21.5892,21.6265,21.3747,21.4772,4999200.0],["2025-05-12",21.8783,21.9902,21.4399,21.5519,4537100.0],["2025-05-13",21.7477,22.1114,21.6544,22.0368,3180700.0],["2025-05-14",21.6171,21.8316,21.5705,21.7943,3489100.0],["2025-05-15",21.8223,21.9995,21.6451,21.9808,2546300.0],["2025-05-16",22.4451,22.5019,22.1988,22.3788,2156500.0],["2025-05-19",22.1703,22.1988,21.7914,21.8956,4804100.0],["2025-05-20",22.4546,22.5872,22.3409,22.4167,4989700.0],["2025-05-21",22.8146,22.843,22.3693,22.3788,4580900.0],["2025-05-22",22.1135,22.4167,21.8482,22.2651,4611200.0],["2025-05-23",22.2461,22.6062,22.2366,22.5683,2158300.0],["2025-05-27",23.2125,23.3262,22.9093,23.0136,3911500.0],["2025-05-28",22.8999,22.9283,22.6535,22.7767,3495600.0],["2025-05-29",22.7388,22.8241,22.4451,22.6725,2595300.0],["2025-05-30",22.464,22.4925,22.0945,22.2556,6009500.0],["2025-06-02",23.0894,23.1557,22.8241,23.042,4223900.0],["2025-06-03",22.7767,23.1273,22.6062,22.9946,2906200.0],["2025-06-04",23.1083,23.2978,22.7483,22.7672,3071900.0],["2025-06-05",23.203,23.203,22.9093,22.9567,2214100.0],["2025-06-06",23.023,23.2883,23.0041,23.2315,2173900.0],["2025-06-09",23.3167,23.4873,23.0799,23.402,1905000.0],["2025-06-10",23.7241,24.0368,23.6957,23.8947,3280500.0],["2025-06-11",24.0747,24.5579,23.9894,24.5579,2493300.0],["2025-06-12",24.6337,25.0222,24.5674,25.0032,3131900.0],["2025-06-13",26.0359,26.3391,25.7896,26.2917,6601700.0],["2025-06-16",26.3391,26.6328,25.9412,26.1686,6206000.0],["2025-06-17",26.6139,26.7844,26.4623,26.6044,3069500.0],["2025-06-18",26.5854,26.756,26.197,26.3581,4561600.0],["2025-06-20",26.0738,26.3675,26.0738,26.3107,4653800.0],["2025-06-23",26.2159,26.3012,24.9843,25.0979,9850700.0],["2025-06-24",23.961,24.2168,23.8094,23.8284,6348500.0],["2025-06-25",23.6578,23.8473,23.5252,23.781,5851400.0],["2025-06-26",23.8852,24.0179,23.7241,23.8663,4266100.0],["2025-06-27",23.98,23.9989,23.7336,23.7905,2664400.0],["2025-06-30",23.762,23.8947,23.7241,23.8189,2797800.0],["2025-07-01",24.0368,24.1789,23.8757,23.9136,5038300.0],["2025-07-02",24.2263,24.5958,24.0368,24.5484,5000800.0],["2025-07-03",24.4347,24.5295,24.2926,24.34,1933500.0],["2025-07-07",24.16,24.3021,23.9326,24.141,2812000.0],["2025-07-08",24.2073,24.8042,24.141,24.7284,3159200.0],["2025-07-09",24.899,25.0506,24.7853,24.9748,3398600.0],["2025-07-10",24.899,25.2874,24.8706,25.278,2710700.0],["2025-07-11",25.3348,25.7517,25.2874,25.6759,4481900.0],["2025-07-14",25.6948,25.6948,24.9274,24.9937,3771900.0],["2025-07-15",24.7284,24.7948,24.3021,24.3779,2700400.0],["2025-07-16",24.2263,24.4821,24.0937,24.3968,2300300.0],["2025-07-17",24.1126,24.4158,24.0937,24.3779,2426500.0],["2025-07-18",24.7284,24.8516,24.2737,24.3495,3242500.0],["2025-07-21",24.4726,24.539,24.2358,24.2358,2543100.0],["2025-07-22",24.3779,24.5769,24.1979,24.2547,4551500.0],["2025-07-23",23.9989,24.5863,23.8378,24.5863,9197300.0],["2025-07-24",24.0652,24.52,24.0463,24.3305,4832300.0],["2025-07-25",24.1505,24.1979,23.961,24.0273,3282700.0],["2025-07-28",24.4632,24.8137,24.4253,24.7095,3885000.0],["2025-07-29",24.8137,25.6475,24.8137,25.638,7227000.0],["2025-07-30",24.5958,24.8042,24.3495,24.5011,4602600.0],["2025-07-31",24.2926,24.6905,24.2547,24.3968,2391700.0],["2025-08-01",24.6337,24.6716,23.9705,24.1126,2791900.0],["2025-08-04",23.8947,24.0558,23.8378,23.8947,2884900.0],["2025-08-05",23.7999,24.0558,23.7336,23.8473,3511900.0],["2025-08-06",24.1789,24.6147,22.9472,23.4494,9904400.0],["2025-08-07",23.4115,23.7241,23.3546,23.4873,4783800.0],["2025-08-08",23.7715,23.9231,23.1367,23.2125,5632900.0],["2025-08-11",23.2125,23.2978,22.9093,23.0041,2833500.0],["2025-08-12",23.0325,23.2788,22.9757,23.042,2685200.0],["2025-08-13",23.0136,23.3167,22.9946,23.2978,4313500.0],["2025-08-14",23.1178,23.2788,23.0325,23.2125,2628500.0],["2025-08-15",23.1557,23.3925,23.1273,23.2504,2687800.0],["2025-08-18",22.9946,23.2599,22.8714,23.1367,3198000.0],["2025-08-19",23.002,23.2522,22.8481,22.9443,3517700.0],["2025-08-20",23.2907,23.5408,23.281,23.4542,3432300.0],["2025-08-21",23.7332,24.0891,23.6466,24.0218,4352400.0],["2025-08-22",23.9256,24.2527,23.916,24.2142,2158100.0],["2025-08-25",23.8101,24.0314,23.7332,23.9929,2690500.0],["2025-08-26",23.7813,23.8101,23.5215,23.56,2891700.0],["2025-08-27",23.56,23.7717,23.56,23.6755,3494800.0],["2025-08-28",23.4253,23.6274,23.1848,23.56,3478800.0],["2025-08-29",23.6658,23.8101,23.6177,23.6755,2254500.0],["2025-09-02",23.7236,23.9641,23.6562,23.839,2532200.0],["2025-09-03",23.3484,23.4446,22.7904,22.8,5495000.0],["2025-09-04",22.9443,23.1463,22.8674,23.1271,5147900.0],["2025-09-05",23.0117,23.0598,22.6846,22.9058,3008700.0],["2025-09-08",23.1848,23.3772,22.9828,23.358,4747900.0],["2025-09-09",23.4157,23.5793,23.281,23.3099,2912100.0],["2025-09-10",23.4157,23.9833,23.358,23.9833,4323000.0],["2025-09-11",23.4253,23.5696,23.2522,23.2907,3057500.0],["2025-09-12",23.4157,23.5696,23.2522,23.3484,3020700.0],["2025-09-15",23.4061,23.5215,23.2714,23.4734,2165100.0],["2025-09-16",23.5119,23.8198,23.4831,23.7717,2549400.0],["2025-09-17",23.5312,23.8294,23.5312,23.7428,4815600.0],["2025-09-18",23.7524,23.839,23.4734,23.637,4616900.0],["2025-09-19",23.5119,23.5504,23.1752,23.2329,4108900.0],["2025-09-22",23.281,23.6081,23.2426,23.5023,3319500.0],["2025-09-23",23.8679,24.3393,23.8294,24.041,4115000.0],["2025-09-24",24.32,24.8299,24.3104,24.7145,3974800.0],["2025-09-25",24.6567,24.7722,24.4836,24.5701,2506800.0],["2025-09-26",24.5701,24.8299,24.4643,24.5701,3096200.0],["2025-09-29",24.3296,24.3585,23.7524,23.8198,2715500.0],["2025-09-30",23.5696,23.7139,23.2907,23.4542,3841700.0],["2025-10-01",23.5889,23.9256,23.5312,23.6466,5034900.0],["2025-10-02",23.5215,23.7428,23.435,23.4542,2982000.0],["2025-10-03",23.7236,23.9448,23.7139,23.8101,3500200.0],["2025-10-06",24.1757,24.5798,24.1757,24.4066,3348000.0],["2025-10-07",24.2334,24.4355,23.9737,24.4258,3675300.0],["2025-10-08",23.8679,23.9352,23.5985,23.6947,4985800.0],["2025-10-09",23.7139,23.8294,23.1752,23.2041,2224200.0],["2025-10-10",22.7808,22.877,22.3094,22.3286,3315000.0],["2025-10-13",22.6076,22.7134,22.5114,22.6269,1967500.0],["2025-10-14",22.0304,22.2998,22.0015,22.2036,5317200.0],["2025-10-15",22.4248,22.5403,22.1362,22.1939,3007000.0],["2025-10-16",22.4729,22.6172,21.8572,22.0208,6564200.0],["2025-10-17",22.2036,22.2901,22.1074,22.242,5344600.0],["2025-10-20",22.117,22.3286,22.117,22.2901,2894900.0],["2025-10-21",22.3479,22.5499,22.2132,22.3286,2564800.0],["2025-10-22",22.6557,23.0886,22.5403,23.0598,4047100.0],["2025-10-23",23.9544,24.1565,23.8101,24.0218,5581900.0],["2025-10-24",23.5985,23.6658,23.2137,23.3003,4121900.0],["2025-10-27",23.2714,23.4734,23.1944,23.435,3512200.0],["2025-10-28",23.2233,23.4253,23.1656,23.1752,3171300.0],["2025-10-29",23.002,23.5119,22.9924,23.2522,7208600.0],["2025-10-30",23.079,23.3003,22.9539,23.0598,3404500.0],["2025-10-31",22.9732,23.1367,22.8674,23.0501,3511500.0],["2025-11-03",23.0982,23.281,23.0117,23.079,2386000.0],["2025-11-04",22.8385,23.079,22.6942,23.0598,3144700.0],["2025-11-05",23.0598,23.4061,22.8962,22.9058,3208400.0],["2025-11-06",22.9828,23.2329,22.9732,23.1271,3727200.0],["2025-11-07",23.0982,23.4542,23.079,23.4157,3729200.0],["2025-11-10",23.4253,23.4446,22.8385,23.2907,3802900.0],["2025-11-11",23.6274,23.9544,23.6274,23.7813,2681400.0],["2025-11-12",23.2907,23.4061,23.1945,23.3195,2503300.0],["2025-11-13",23.5312,23.6755,23.3772,23.4734,2278700.0],["2025-11-14",23.5711,23.9032,23.5125,23.8739,2702400.0],["2025-11-17",23.7958,24.0107,23.6688,23.7176,2788400.0],["2025-11-18",23.3758,23.8153,23.2683,23.7176,5337800.0],["2025-11-19",22.7994,22.858,22.5747,22.731,6010200.0],["2025-11-20",22.9166,23.1511,22.5064,22.5064,6481300.0],["2025-11-21",22.3403,22.5161,22.1352,22.4478,6761500.0],["2025-11-24",22.2426,22.2915,22.0082,22.1547,5935200.0],["2025-11-25",21.93,22.0863,21.7444,21.9984,4694300.0],["2025-11-26",21.9886,22.1352,21.93,22.0277,4473500.0],["2025-11-28",22.2426,22.5064,22.2133,22.3794,3043800.0],["2025-12-01",22.2817,22.5357,22.2426,22.2817,3462900.0],["2025-12-02",22.2133,22.3305,21.9593,22.2622,3741900.0],["2025-12-03",22.5747,22.8776,22.565,22.858,2807400.0],["2025-12-04",22.7115,22.8385,22.7017,22.8287,3309200.0],["2025-12-05",22.5943,22.8971,22.4575,22.4575,3027800.0],["2025-12-08",22.4771,22.7701,22.4771,22.5552,2420900.0],["2025-12-09",22.7017,22.7603,22.4087,22.4478,3581300.0],["2025-12-10",22.311,22.4771,22.057,22.4673,3227000.0],["2025-12-11",22.3208,22.4966,22.2035,22.2329,3770200.0],["2025-12-12",22.4575,22.5747,22.311,22.5259,2421700.0],["2025-12-15",22.4185,22.4282,22.2329,22.3501,2963700.0],["2025-12-16",22.0668,22.0766,21.7444,21.891,4194800.0],["2025-12-17",22.2426,22.4771,22.1254,22.3598,4082500.0],["2025-12-18",22.3305,22.3598,22.0668,22.1254,3709600.0],["2025-12-19",22.3696,22.4575,22.2622,22.2915,2771900.0],["2025-12-22",22.1645,22.3598,21.9984,22.0668,2812400.0],["2025-12-23",22.3501,22.5161,22.3305,22.5064,2679900.0],["2025-12-24",22.5161,22.6529,22.5064,22.6138,1002300.0],["2025-12-26",22.565,22.6431,22.3598,22.5064,1844600.0],["2025-12-29",22.7603,22.8678,22.6724,22.7896,1944100.0],["2025-12-30",22.9557,23.112,22.9264,23.0534,2441700.0],["2025-12-31",22.9557,23.1315,22.9557,23.0827,2296500.0],["2026-01-02",23.2976,23.9814,23.2781,23.9814,5941900.0],["2026-01-05",23.532,23.659,23.0241,23.5809,5872100.0],["2026-01-06",23.5125,23.6395,22.6138,22.6334,6021500.0],["2026-01-07",22.3696,22.565,22.3208,22.5161,3860800.0],["2026-01-08",22.5259,23.2585,22.4575,23.1608,4450700.0],["2026-01-09",23.1511,23.3464,22.9459,22.9557,5583300.0],["2026-01-12",23.2097,23.5418,23.1413,23.3367,5181600.0],["2026-01-13",23.7079,24.1475,23.6493,23.9423,6354100.0],["2026-01-14",24.04,24.8801,24.0302,24.3721,9425800.0],["2026-01-15",23.9912,24.46,23.7958,24.1279,6499500.0],["2026-01-16",24.6456,24.8605,24.5675,24.7824,5918500.0],["2026-01-20",24.4307,24.7336,24.2647,24.2647,6519600.0],["2026-01-21",24.8019,25.1438,24.7922,25.0755,6976400.0],["2026-01-22",24.3331,24.4405,23.9032,24.1084,5633600.0],["2026-01-23",24.8703,25.1048,24.7433,25.0168,5488000.0],["2026-01-26",25.2024,25.2122,24.8605,25.0364,2448500.0],["2026-01-27",25.1634,25.7397,25.1634,25.6909,3739700.0],["2026-01-28",25.7983,25.9155,25.3783,25.6323,4755100.0],["2026-01-29",26.7849,26.8533,26.0425,26.2867,5276300.0],["2026-01-30",26.1207,26.3356,25.7788,26.2281,3599400.0],["2026-02-02",25.4271,25.6323,25.2904,25.349,6855200.0],["2026-02-03",25.1243,25.896,25.0364,25.7299,8097300.0],["2026-02-04",25.4662,26.4528,25.3001,26.1695,8650900.0],["2026-02-05",25.5346,25.9058,25.4662,25.8472,5824700.0],["2026-02-06",26.1402,27.117,26.1304,26.8826,6520400.0],["2026-02-09",26.8631,27.0975,26.8631,27.0194,3785100.0],["2026-02-10",27.5566,27.5762,27.0487,27.2147,5430000.0],["2026-02-11",27.7032,28.0646,27.6543,27.9181,4192900.0],["2026-02-12",27.6934,27.8106,26.7556,26.9705,5893400.0],["2026-02-13",27.3613,27.6152,27.2245,27.4492,3638600.0],["2026-02-17",26.8552,27.0928,26.5583,27.0433,3903800.0],["2026-02-18",28.0728,28.1421,27.9045,27.9639,5385200.0],["2026-02-19",28.9241,29.0924,28.538,28.5578,10922200.0],["2026-02-20",28.4093,28.5479,28.1916,28.5281,6386700.0],["2026-02-23",28.5479,28.8944,28.5281,28.736,2177200.0],["2026-02-24",29.0231,29.0627,28.6865,28.8251,3169500.0],["2026-02-25",29.0429,29.0528,28.5083,28.8647,3477100.0],["2026-02-26",28.2609,29.2309,28.1619,28.6568,4359000.0],["2026-02-27",29.518,29.6368,29.0429,29.5279,4494300.0],["2026-03-02",32.1511,32.2501,30.9038,31.7452,14377800.0],["2026-03-03",31.4186,31.6957,30.3891,30.9335,11777300.0],["2026-03-04",30.9533,31.3493,30.4782,31.2602,6158000.0],["2026-03-05",31.2305,31.6363,30.8543,31.4384,10378600.0],["2026-03-06",32.4876,33.2993,32.1511,33.2498,10989600.0],["2026-03-09",33.4379,33.8437,31.7254,32.1016,15344400.0],["2026-03-10",32.2698,32.7846,31.1315,32.1115,13068800.0],["2026-03-11",32.5767,33.23,32.4975,33.1904,6649300.0],["2026-03-12",33.4775,34.1902,33.4181,34.0219,9686000.0],["2026-03-13",33.9526,35.3088,33.8635,34.893,10486500.0],["2026-03-16",35.2197,35.6354,35.0514,35.2692,5265400.0],["2026-03-17",36.0611,36.7639,35.873,36.5659,5474900.0],["2026-03-18",37.0509,38.1893,36.9124,38.1398,11512800.0],["2026-03-19",40.6442,41.634,39.4464,40.0997,22092000.0],["2026-03-20",40.3967,41.4163,40.2878,41.1787,13555300.0],["2026-03-23",37.437,39.3474,37.3578,38.9713,17726600.0],["2026-03-24",39.0208,39.9018,39.0208,39.5454,14088600.0],["2026-03-25",38.7436,40.3868,38.7238,40.0305,9982200.0],["2026-03-26",40.5056,41.149,40.4561,40.7036,7682300.0],["2026-03-27",40.6541,41.149,40.5452,41.1094,8504200.0],["2026-03-30",42.3864,42.7625,41.8023,41.9706,7797000.0],["2026-03-31",42.4655,43.0199,40.5254,41.7726,10492000.0],["2026-04-01",40.5551,41.3866,39.0703,39.981,12140600.0],["2026-04-02",41.5945,42.3963,40.7927,41.3272,7193800.0],["2026-04-06",42.3765,42.3765,41.05,41.5252,3227300.0],["2026-04-07",42.0597,42.3963,41.2777,41.6439,5764700.0],["2026-04-08",36.9717,39.0802,36.6253,38.9317,11372400.0],["2026-04-09",39.4959,39.6642,37.8131,38.1596,6520000.0],["2026-04-10",37.823,38.8129,37.7438,38.5654,5880100.0],["2026-04-13",39.3969,39.7335,38.6149,38.803,4716000.0],["2026-04-14",38.2883,38.3081,37.4271,37.6152,5975700.0],["2026-04-15",37.3974,37.4667,36.1897,36.4471,7921600.0],["2026-04-16",37.041,38.1299,36.9322,37.8824,6308400.0],["2026-04-17",34.8138,35.1306,34.0912,35.1108,13499000.0],["2026-04-20",35.3187,36.0017,35.0811,35.6453,5430900.0],["2026-04-21",36.4471,37.3776,36.1601,37.2687,5769800.0],["2026-04-22",37.635,37.8131,37.1202,37.5855,3871000.0],["2026-04-23",37.7241,38.6941,37.4469,38.219,4664400.0],["2026-04-24",37.9517,38.0804,37.0905,37.5558,2661400.0],["2026-04-27",38.0705,38.1497,37.5756,37.6647,2664500.0],["2026-04-28",38.1893,38.5555,37.9517,38.12,4249500.0],["2026-04-29",39.288,39.9315,38.9911,39.6642,4097000.0],["2026-04-30",39.3177,40.4363,39.1396,40.3373,4594600.0],["2026-05-01",39.6939,40.1096,38.6941,39.3078,3472500.0],["2026-05-04",40.268,41.2777,39.684,40.9015,4615400.0],["2026-05-05",40.763,41.248,40.5452,40.9411,2794100.0],["2026-05-06",37.338,37.7735,37.1004,37.6449,6446600.0],["2026-05-07",36.3976,36.7936,35.7047,36.5362,7367000.0],["2026-05-08",36.5065,36.7936,36.1403,36.3184,4510200.0],["2026-05-11",37.1895,38.1299,37.0311,37.8329,3568900.0],["2026-05-12",37.9616,38.2586,37.7537,38.1299,2867500.0],["2026-05-13",37.7438,37.9616,37.4865,37.8923,1977900.0],["2026-05-14",37.7142,38.4467,37.5954,38.12,2322000.0],["2026-05-15",38.29,39.64,38.29,39.48,3556300.0],["2026-05-18",39.22,40.0,38.75,39.66,5056100.0],["2026-05-19",40.88,40.94,40.02,40.79,4140700.0],["2026-05-20",40.25,40.61,38.88,38.96,5273600.0],["2026-05-21",39.94,40.01,38.34,38.67,5221500.0],["2026-05-22",38.57,38.95,38.31,38.81,2883900.0],["2026-05-26",38.19,38.55,37.7,37.74,4027700.0],["2026-05-27",36.73,37.08,36.43,36.5,3486600.0],["2026-05-28",37.23,37.29,36.2,36.55,3556700.0],["2026-05-29",36.4,36.43,35.52,35.99,3343400.0],["2026-06-01",37.77,38.1,37.22,37.32,4421300.0],["2026-06-02",37.25,37.87,37.23,37.82,2379800.0],["2026-06-03",38.2,38.47,37.94,37.95,2934500.0],["2026-06-04",37.53,37.94,37.51,37.65,2874100.0],["2026-06-05",37.67,37.69,36.92,36.94,2391000.0],["2026-06-08",37.8,37.94,37.39,37.6,2380700.0],["2026-06-09",37.03,37.05,35.94,36.59,4282000.0],["2026-06-10",37.09,37.97,37.06,37.49,2835900.0],["2026-06-11",38.33,38.45,36.69,36.75,6132700.0],["2026-06-12",35.55,36.76,35.51,36.18,5612900.0],["2026-06-15",34.03,34.46,33.93,34.26,4871700.0],["2026-06-16",33.91,34.19,33.67,33.84,5301400.0],["2026-06-17",34.1,34.52,33.61,33.76,4348900.0],["2026-06-18",32.27,32.52,31.83,32.38,5808800.0],["2026-06-22",32.62,32.89,32.26,32.87,3749700.0],["2026-06-23",32.51,32.68,32.34,32.65,3260100.0],["2026-06-24",31.48,31.66,31.29,31.6,3454800.0],["2026-06-25",30.92,31.63,30.83,31.56,4249100.0],["2026-06-26",31.28,31.32,30.9,31.03,2493800.0],["2026-06-29",31.18,31.42,31.08,31.18,2145800.0],["2026-06-30",31.57,31.7,31.2,31.4,3386300.0],["2026-07-01",31.21,31.47,31.13,31.21,2627200.0],["2026-07-02",31.89,32.2,31.81,32.04,3085700.0],["2026-07-06",32.11,32.17,31.93,32.06,2803640.777534],["2026-07-07",32.79,34.145,32.78,33.91,4904785.368169],["2026-07-08",34.49,34.83,34.12,34.27,5112752.723608],["2026-07-09",34.26,34.39,33.815,34.01,3162316.656734],["2026-07-10",33.825,34.13,33.43,33.92,2474992.606639],["2026-07-13",34.9,36.28,34.85,36.06,5573471.777689],["2026-07-14",36.4,36.54,35.64,36.19,3746054.535925],["2026-07-15",36.185,36.21,35.435,35.87,2664208.941396],["2026-07-16",35.66,35.945,35.49,35.63,3115563.159532],["2026-07-17",36.885,37.42,36.79,37.37,4701700.602805],["2026-07-20",36.97,37.85,36.83,37.35,6164523.98561],["2026-07-21",37.642,37.975,37.25,37.59,3657016.02596],["2026-07-22",39.4,40.08,39.23,39.96,5200670.655672],["2026-07-23",41.22,41.63,40.905,40.99,5697228.522291],["2026-07-24",40.695,41.135,39.92,40.35,5593263.440595],["2026-07-27",39,39.32,38.45,38.48,3878507.416234],["2026-07-28",38.67,39.135,37.88,38.27,3624016.279508],["2026-07-29",40.88,41.139,40.43,40.95,4886196.975351],["2026-07-30",40.35,40.81,40.11,40.73,3450614.204415],["2026-07-31",40.69,41.26,40.45,41.1,2607792.877292]]}