{"t":"MFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-09-24",2.4829,2.5083,2.4065,2.4829,36241400.0],["1999-09-27",2.4701,2.4829,2.3937,2.4192,4570800.0],["1999-09-28",2.4192,2.4447,2.3683,2.3937,4021200.0],["1999-09-29",2.3937,2.4701,2.3937,2.4065,2679600.0],["1999-09-30",2.4192,2.4447,2.4065,2.4192,1590000.0],["1999-10-01",2.4192,2.4192,2.3683,2.381,665400.0],["1999-10-04",2.381,2.4192,2.381,2.3937,1473400.0],["1999-10-05",2.4065,2.4319,2.3937,2.4065,759600.0],["1999-10-06",2.3937,2.4192,2.3937,2.4065,1233000.0],["1999-10-07",2.3937,2.4192,2.381,2.381,841000.0],["1999-10-08",2.381,2.4192,2.3428,2.3556,819200.0],["1999-10-11",2.3428,2.3428,2.1518,2.2919,1953200.0],["1999-10-12",2.3428,2.381,2.3428,2.381,2054600.0],["1999-10-13",2.3683,2.4065,2.3556,2.3683,1708400.0],["1999-10-14",2.3683,2.381,2.3428,2.3683,828200.0],["1999-10-15",2.3428,2.3556,2.3174,2.3301,868200.0],["1999-10-18",2.3428,2.3683,2.3301,2.3683,942200.0],["1999-10-19",2.3937,2.4701,2.381,2.4447,1088400.0],["1999-10-20",2.4701,2.5211,2.4192,2.4319,1003000.0],["1999-10-21",2.4192,2.4447,2.4065,2.4192,385800.0],["1999-10-22",2.4319,2.4319,2.4192,2.4192,595000.0],["1999-10-25",2.4192,2.4956,2.4192,2.4701,1102000.0],["1999-10-26",2.4701,2.5083,2.4574,2.4956,1906000.0],["1999-10-27",2.4956,2.5211,2.4956,2.5211,803200.0],["1999-10-28",2.5465,2.5465,2.4829,2.4829,1133800.0],["1999-10-29",2.4956,2.4956,2.381,2.4574,2009800.0],["1999-11-01",2.4447,2.4574,2.4192,2.4447,600600.0],["1999-11-02",2.4701,2.4956,2.4447,2.4956,1543600.0],["1999-11-03",2.4956,2.5083,2.4829,2.5083,759400.0],["1999-11-04",2.5083,2.5465,2.4956,2.5338,1517600.0],["1999-11-05",2.5338,2.5593,2.5338,2.5338,1009800.0],["1999-11-08",2.5338,2.5338,2.4956,2.4956,1284200.0],["1999-11-09",2.4956,2.5083,2.4701,2.4956,660600.0],["1999-11-10",2.4956,2.5338,2.4829,2.5083,1101200.0],["1999-11-11",2.5211,2.7248,2.5211,2.6993,1984800.0],["1999-11-12",2.7248,2.8139,2.7121,2.7885,795000.0],["1999-11-15",2.7885,2.9285,2.6993,2.9285,729600.0],["1999-11-16",2.9158,2.9285,2.7885,2.8267,1168200.0],["1999-11-17",2.8139,2.8267,2.7375,2.8012,1091600.0],["1999-11-18",2.7885,2.8139,2.7503,2.763,317000.0],["1999-11-19",2.763,2.763,2.6229,2.6739,533400.0],["1999-11-22",2.6739,2.6739,2.6357,2.6611,461200.0],["1999-11-23",2.6484,2.6611,2.6229,2.6357,657400.0],["1999-11-24",2.6357,2.6484,2.5847,2.6229,411800.0],["1999-11-26",2.6229,2.6611,2.6229,2.6484,737600.0],["1999-11-29",2.6484,2.6484,2.5975,2.6357,464800.0],["1999-11-30",2.6357,2.6484,2.6102,2.6357,761800.0],["1999-12-01",2.6102,2.6357,2.5847,2.5975,573000.0],["1999-12-02",2.5975,2.6102,2.572,2.6102,645800.0],["1999-12-03",2.6229,2.6357,2.6102,2.6229,536800.0],["1999-12-06",2.6102,2.6357,2.5847,2.6229,444400.0],["1999-12-07",2.5975,2.6102,2.572,2.5847,1070200.0],["1999-12-08",2.5847,2.5975,2.5465,2.5465,474400.0],["1999-12-09",2.572,2.5847,2.5465,2.5465,500000.0],["1999-12-10",2.5465,2.572,2.5465,2.5593,370000.0],["1999-12-13",2.5465,2.572,2.5211,2.5338,875400.0],["1999-12-14",2.5465,2.5593,2.5211,2.5465,1038000.0],["1999-12-15",2.5338,2.5465,2.5083,2.5211,883600.0],["1999-12-16",2.5338,2.5593,2.5338,2.5465,258400.0],["1999-12-17",2.5465,2.5975,2.5465,2.5593,765200.0],["1999-12-20",2.572,2.5847,2.5593,2.572,471400.0],["1999-12-21",2.572,2.572,2.5465,2.5465,280400.0],["1999-12-22",2.5338,2.5847,2.5083,2.5465,409800.0],["1999-12-23",2.5465,2.5593,2.4956,2.5338,472800.0],["1999-12-27",2.5338,2.5338,2.4701,2.4701,112400.0],["1999-12-28",2.4574,2.5083,2.4447,2.4829,365800.0],["1999-12-29",2.572,2.5975,2.4956,2.5211,477800.0],["1999-12-30",2.5211,2.5338,2.5083,2.5338,264400.0],["1999-12-31",2.5211,2.5975,2.5211,2.5847,151400.0],["2000-01-03",2.5083,2.5083,2.3937,2.4319,571200.0],["2000-01-04",2.4065,2.5083,2.4065,2.4956,559800.0],["2000-01-05",2.4956,2.5465,2.4701,2.5147,1541400.0],["2000-01-06",2.4956,2.5338,2.4956,2.5083,233200.0],["2000-01-07",2.5211,2.5338,2.4956,2.4956,532400.0],["2000-01-10",2.5083,2.5338,2.4956,2.5083,346800.0],["2000-01-11",2.5083,2.5211,2.4829,2.4956,363000.0],["2000-01-12",2.4956,2.5083,2.4701,2.4829,379800.0],["2000-01-13",2.4829,2.5083,2.4447,2.4956,504000.0],["2000-01-14",2.4956,2.5338,2.4956,2.5211,604200.0],["2000-01-18",2.5465,2.5847,2.5211,2.5338,659200.0],["2000-01-19",2.5211,2.5338,2.4829,2.4829,304800.0],["2000-01-20",2.5083,2.5465,2.4829,2.4829,328400.0],["2000-01-21",2.4956,2.5083,2.4574,2.4701,277200.0],["2000-01-24",2.4829,2.4829,2.3937,2.4319,795600.0],["2000-01-25",2.4319,2.4447,2.3937,2.4447,270000.0],["2000-01-26",2.4319,2.4701,2.4192,2.4319,396600.0],["2000-01-27",2.4447,2.4956,2.4319,2.4701,381800.0],["2000-01-28",2.4701,2.4701,2.4192,2.4192,328600.0],["2000-01-31",2.4065,2.4956,2.4065,2.4574,329600.0],["2000-02-01",2.4574,2.4574,2.4192,2.4192,177000.0],["2000-02-02",2.4319,2.4447,2.3937,2.4192,529800.0],["2000-02-03",2.4192,2.4319,2.381,2.4192,509800.0],["2000-02-04",2.4192,2.4447,2.3937,2.4065,276800.0],["2000-02-07",2.4192,2.4447,2.3937,2.3937,873000.0],["2000-02-08",2.4192,2.4192,2.3556,2.3937,738600.0],["2000-02-09",2.3683,2.4447,2.3683,2.4065,395800.0],["2000-02-10",2.3937,2.4065,2.3556,2.3937,844800.0],["2000-02-11",2.3683,2.4319,2.3683,2.4192,960000.0],["2000-02-14",2.4319,2.4447,2.3937,2.4192,1608600.0],["2000-02-15",2.4192,2.4192,2.3683,2.3937,1348400.0],["2000-02-16",2.3937,2.3937,2.3556,2.3937,530600.0],["2000-02-17",2.3683,2.4065,2.3301,2.3556,1830400.0],["2000-02-18",2.3683,2.381,2.3046,2.3301,959400.0],["2000-02-22",2.2792,2.2792,2.0882,2.2028,841200.0],["2000-02-23",2.1646,2.241,2.1518,2.2282,619800.0],["2000-02-24",2.2282,2.241,2.2028,2.2282,460200.0],["2000-02-25",2.2282,2.2537,2.2155,2.241,444000.0],["2000-02-28",2.2155,2.3937,2.2155,2.381,558400.0],["2000-02-29",2.3937,2.5338,2.381,2.5211,1494600.0],["2000-03-01",2.4574,2.5083,2.3937,2.4574,1016400.0],["2000-03-02",2.4574,2.4701,2.4065,2.4192,482000.0],["2000-03-03",2.4319,2.4447,2.4065,2.4447,554200.0],["2000-03-06",2.4192,2.4574,2.4192,2.4447,813000.0],["2000-03-07",2.4447,2.4574,2.4192,2.4447,1120200.0],["2000-03-08",2.4829,2.4829,2.4447,2.4701,568400.0],["2000-03-09",2.4701,2.5338,2.4574,2.5211,623400.0],["2000-03-10",2.5211,2.5338,2.4956,2.4956,605000.0],["2000-03-13",2.4447,2.4956,2.4447,2.4956,176400.0],["2000-03-14",2.4829,2.4956,2.4701,2.4701,180800.0],["2000-03-15",2.4701,2.5083,2.4574,2.5083,496600.0],["2000-03-16",2.4879,2.6793,2.4879,2.6283,1239800.0],["2000-03-17",2.6028,2.7559,2.6028,2.7431,1572600.0],["2000-03-20",2.7559,2.8197,2.7176,2.8197,980600.0],["2000-03-21",2.8197,2.8579,2.7303,2.7559,598200.0],["2000-03-22",2.7431,2.8579,2.7176,2.8579,599600.0],["2000-03-23",2.8324,2.96,2.7941,2.909,1043400.0],["2000-03-24",2.909,2.9345,2.8069,2.8324,554600.0],["2000-03-27",2.8324,2.8579,2.8069,2.8324,507200.0],["2000-03-28",2.8069,2.8452,2.8069,2.8324,563200.0],["2000-03-29",2.8452,2.96,2.8452,2.8962,747200.0],["2000-03-30",2.8707,2.9472,2.8452,2.909,662800.0],["2000-03-31",2.9217,3.011,2.8962,2.9983,1126000.0],["2000-04-03",2.9728,3.0748,2.9728,3.0493,1544800.0],["2000-04-04",3.0621,3.1131,2.9217,2.9983,1005200.0],["2000-04-05",2.96,3.0621,2.9472,3.0366,1204400.0],["2000-04-06",3.0621,3.1514,3.011,3.1131,1549000.0],["2000-04-07",3.1897,3.2152,3.0621,3.0748,2090200.0],["2000-04-10",3.0876,3.1131,3.0238,3.0493,1278800.0],["2000-04-11",2.9855,3.0493,2.9217,3.0366,894200.0],["2000-04-12",3.0365,3.1769,3.0365,3.1386,999400.0],["2000-04-13",3.1514,3.3172,3.1514,3.1641,825800.0],["2000-04-14",3.1386,3.1641,3.0621,3.0748,869800.0],["2000-04-17",3.0493,3.1003,3.0493,3.1003,693400.0],["2000-04-18",3.1259,3.2152,3.0876,3.2024,958400.0],["2000-04-19",3.2279,3.2407,3.1514,3.1641,402800.0],["2000-04-20",3.1641,3.2152,3.1641,3.1897,585600.0],["2000-04-24",3.1769,3.2152,3.1641,3.2024,618200.0],["2000-04-25",3.2152,3.2534,3.1897,3.2534,847800.0],["2000-04-26",3.2407,3.3045,3.2152,3.3045,897200.0],["2000-04-27",3.2152,3.279,3.2024,3.2407,497400.0],["2000-04-28",3.2279,3.2279,3.1641,3.1897,633000.0],["2000-05-01",3.1897,3.2407,3.1641,3.1769,393800.0],["2000-05-02",3.1897,3.2534,3.1641,3.1897,957600.0],["2000-05-03",3.1769,3.2662,3.1641,3.2279,531600.0],["2000-05-04",3.2152,3.2152,3.1641,3.2024,503800.0],["2000-05-05",3.1769,3.2024,3.1769,3.1897,683400.0],["2000-05-08",3.2024,3.2152,3.1386,3.1514,496800.0],["2000-05-09",3.1386,3.2279,3.1259,3.1769,1116600.0],["2000-05-10",3.1769,3.3172,3.1769,3.1769,343800.0],["2000-05-11",3.1897,3.2279,3.1514,3.1641,308600.0],["2000-05-12",3.1641,3.2024,3.1386,3.1641,283400.0],["2000-05-15",3.1514,3.2534,3.1514,3.2279,661200.0],["2000-05-16",3.2407,3.3428,3.2279,3.3172,403000.0],["2000-05-17",3.2917,3.2917,3.1897,3.2024,240200.0],["2000-05-18",3.1897,3.3428,3.1897,3.279,598400.0],["2000-05-19",3.279,3.4065,3.2534,3.381,317800.0],["2000-05-22",3.3683,3.381,3.3045,3.33,362800.0],["2000-05-23",3.3172,3.5724,3.3045,3.4703,918000.0],["2000-05-24",3.5086,3.6745,3.5086,3.6107,895800.0],["2000-05-25",3.6362,3.6362,3.4576,3.5597,341600.0],["2000-05-26",3.5597,3.5597,3.4831,3.4831,238400.0],["2000-05-30",3.5341,3.5341,3.4321,3.4448,716600.0],["2000-05-31",3.4397,3.6836,3.4397,3.6194,1096200.0],["2000-06-01",3.6065,3.6836,3.6065,3.645,866800.0],["2000-06-02",3.6579,3.7092,3.6579,3.6579,634800.0],["2000-06-05",3.6579,3.9017,3.6579,3.8504,1743800.0],["2000-06-06",3.8119,3.8889,3.7734,3.7991,384600.0],["2000-06-07",3.7349,3.7477,3.6835,3.6964,321400.0],["2000-06-08",3.6835,3.7606,3.6835,3.7349,339800.0],["2000-06-09",3.7349,3.9402,3.7349,3.9017,649800.0],["2000-06-12",3.8761,3.8761,3.7606,3.7734,494400.0],["2000-06-13",3.7862,3.7991,3.7349,3.7477,743000.0],["2000-06-14",3.7477,3.8119,3.7221,3.7221,367400.0],["2000-06-15",3.6964,3.7477,3.6964,3.7092,404600.0],["2000-06-16",3.7349,3.8504,3.7349,3.7991,567200.0],["2000-06-19",3.8504,3.8889,3.7477,3.8119,584600.0],["2000-06-20",3.7991,3.8119,3.7606,3.8119,163200.0],["2000-06-21",3.7862,3.9146,3.7606,3.9146,336800.0],["2000-06-22",3.9017,3.9017,3.8504,3.8632,167600.0],["2000-06-23",3.8761,3.8889,3.7991,3.8504,267800.0],["2000-06-26",3.8119,3.8504,3.7862,3.7862,575400.0],["2000-06-27",3.8119,3.8119,3.6194,3.7221,260800.0],["2000-06-28",3.6835,3.7349,3.6835,3.7092,558600.0],["2000-06-29",3.7092,3.7221,3.645,3.6579,311200.0],["2000-06-30",3.645,3.6707,3.6322,3.6579,188800.0],["2000-07-03",3.6322,3.6579,3.568,3.6579,123000.0],["2000-07-05",3.6065,3.6065,3.568,3.5809,407000.0],["2000-07-06",3.568,3.5937,3.5424,3.5809,774000.0],["2000-07-07",3.5809,3.6322,3.5039,3.6322,375400.0],["2000-07-10",3.6065,3.6194,3.5552,3.568,224000.0],["2000-07-11",3.5552,3.6836,3.5552,3.6836,483800.0],["2000-07-12",3.6964,3.7092,3.6707,3.7092,474800.0],["2000-07-13",3.6579,3.7606,3.6579,3.7349,325200.0],["2000-07-14",3.7349,3.7477,3.6707,3.7349,187000.0],["2000-07-17",3.7221,3.7349,3.6835,3.7092,141400.0],["2000-07-18",3.6579,3.6964,3.6194,3.645,323600.0],["2000-07-19",3.6707,3.6836,3.6194,3.645,237400.0],["2000-07-20",3.645,3.7092,3.6194,3.7092,231600.0],["2000-07-21",3.6835,3.7349,3.6835,3.7092,260400.0],["2000-07-24",3.6964,3.7734,3.6579,3.7606,345800.0],["2000-07-25",3.7477,3.7606,3.7092,3.7349,325000.0],["2000-07-26",3.7349,3.7991,3.7349,3.7862,205600.0],["2000-07-27",3.7734,3.7734,3.7092,3.7221,678400.0],["2000-07-28",3.6964,3.7477,3.6707,3.6836,539400.0],["2000-07-31",3.6836,3.6836,3.6065,3.645,323800.0],["2000-08-01",3.6194,3.6707,3.568,3.6707,452400.0],["2000-08-02",3.6322,3.6707,3.5937,3.645,204000.0],["2000-08-03",3.6322,3.6579,3.6065,3.645,323000.0],["2000-08-04",3.6065,3.6964,3.6065,3.6836,548200.0],["2000-08-07",3.6707,3.6707,3.6194,3.6579,92200.0],["2000-08-08",3.645,3.6579,3.5937,3.645,235600.0],["2000-08-09",3.645,3.7606,3.645,3.7221,732000.0],["2000-08-10",3.7221,3.7991,3.7092,3.7734,260400.0],["2000-08-11",3.7734,3.9017,3.7477,3.8889,531200.0],["2000-08-14",3.8889,4.0814,3.8889,3.9787,973800.0],["2000-08-15",3.9787,3.9787,3.9017,3.9402,1235800.0],["2000-08-16",3.9017,4.0429,3.9017,4.0173,775600.0],["2000-08-17",3.9659,4.0429,3.9146,3.9402,462400.0],["2000-08-18",3.9787,3.9787,3.8761,3.9402,553000.0],["2000-08-21",3.9274,3.9274,3.8119,3.8247,170800.0],["2000-08-22",3.7991,3.9274,3.7991,3.9274,466200.0],["2000-08-23",3.9093,3.9868,3.8835,3.9481,284600.0],["2000-08-24",3.9351,3.9739,3.9222,3.961,193600.0],["2000-08-25",3.9481,4.1029,3.9481,4.1029,882200.0],["2000-08-28",4.1029,4.1545,4.0642,4.1416,362600.0],["2000-08-29",4.1287,4.1545,4.1029,4.1158,244800.0],["2000-08-30",4.1545,4.3609,4.1545,4.2964,552600.0],["2000-08-31",4.4383,4.5416,4.4125,4.4383,577400.0],["2000-09-01",4.4899,4.5287,4.2706,4.3093,281800.0],["2000-09-05",4.3222,4.348,4.219,4.219,309800.0],["2000-09-06",4.2319,4.2706,4.2061,4.219,141400.0],["2000-09-07",4.2319,4.2319,4.1029,4.1158,186000.0],["2000-09-08",4.0771,4.1674,3.9868,4.1029,214200.0],["2000-09-11",4.1416,4.2319,4.0771,4.1932,359800.0],["2000-09-12",4.219,4.2964,4.2061,4.2964,197400.0],["2000-09-13",4.2706,4.2706,4.1932,4.2319,172200.0],["2000-09-14",4.2319,4.3222,4.2319,4.2835,327800.0],["2000-09-15",4.3093,4.3222,4.2448,4.2835,256800.0],["2000-09-18",4.3093,4.3093,4.1674,4.1932,273800.0],["2000-09-19",4.1674,4.219,4.1545,4.1932,158000.0],["2000-09-20",4.1932,4.2964,4.1803,4.2706,424200.0],["2000-09-21",4.2706,4.348,4.2061,4.3093,370800.0],["2000-09-22",4.2448,4.2835,4.1932,4.2835,279200.0],["2000-09-25",4.2835,4.2964,4.2448,4.2706,250400.0],["2000-09-26",4.2964,4.3093,4.219,4.2577,253800.0],["2000-09-27",4.2577,4.2835,4.219,4.2448,207400.0],["2000-09-28",4.2319,4.3996,4.219,4.3738,329000.0],["2000-09-29",4.348,4.4125,4.2835,4.2835,349200.0],["2000-10-02",4.2577,4.3867,4.2577,4.3222,262200.0],["2000-10-03",4.3351,4.3351,4.219,4.2835,332600.0],["2000-10-04",4.3351,4.5416,4.3351,4.5028,778200.0],["2000-10-05",4.5415,4.9157,4.5286,4.9157,864200.0],["2000-10-06",4.8641,4.9931,4.7996,4.877,618600.0],["2000-10-09",4.8254,4.9673,4.5932,4.9544,995800.0],["2000-10-10",4.9286,4.9673,4.8512,4.8899,2950800.0],["2000-10-11",4.8383,4.9286,4.8254,4.8512,2540000.0],["2000-10-12",4.8512,4.8512,4.4899,4.5028,1547400.0],["2000-10-13",4.5416,4.6061,4.477,4.5932,1485600.0],["2000-10-16",4.6061,4.748,4.5803,4.748,1070200.0],["2000-10-17",4.748,4.7996,4.6964,4.6964,815400.0],["2000-10-18",4.6319,4.6964,4.619,4.6964,448200.0],["2000-10-19",4.6577,4.7867,4.6577,4.748,1145200.0],["2000-10-20",4.748,4.8125,4.7222,4.7867,879600.0],["2000-10-23",4.8125,4.8899,4.7996,4.8641,892800.0],["2000-10-24",4.9028,4.9802,4.877,4.8899,415600.0],["2000-10-25",4.877,5.3802,4.8641,5.148,1137800.0],["2000-10-26",5.1221,5.1996,5.0834,5.148,675400.0],["2000-10-27",5.1221,5.1738,5.0834,5.1221,554800.0],["2000-10-30",5.0447,5.1867,5.0447,5.1609,440800.0],["2000-10-31",5.0963,5.3157,4.9157,5.3157,856000.0],["2000-11-01",5.1609,5.1738,4.877,4.9028,406000.0],["2000-11-02",4.9157,5.006,4.9028,4.9673,353800.0],["2000-11-03",4.9673,5.1092,4.9673,5.0963,571200.0],["2000-11-06",5.0447,5.1221,4.9673,5.0834,566000.0],["2000-11-07",5.0834,5.1092,5.0189,5.0834,312600.0],["2000-11-08",5.0705,5.135,5.0576,5.0705,311800.0],["2000-11-09",5.0189,5.1221,5.0189,5.0705,373200.0],["2000-11-10",5.0318,5.135,5.0189,5.1221,579600.0],["2000-11-13",5.006,5.0834,5.006,5.0447,1633200.0],["2000-11-14",5.006,5.0318,4.9286,4.9673,1508400.0],["2000-11-15",4.9157,4.9673,4.8899,4.9157,618400.0],["2000-11-16",4.8976,5.0012,4.8976,4.9494,582400.0],["2000-11-17",4.9364,5.0012,4.8846,4.9753,808600.0],["2000-11-20",4.9364,5.0012,4.8846,4.9235,367400.0],["2000-11-21",4.9235,4.9883,4.9105,4.9753,401400.0],["2000-11-22",4.9235,4.9364,4.7551,4.7551,447800.0],["2000-11-24",4.9235,5.0271,4.9235,5.0012,253200.0],["2000-11-27",5.0401,5.079,5.0142,5.0401,345200.0],["2000-11-28",5.0142,5.1178,5.0142,5.0401,340600.0],["2000-11-29",5.0401,5.2733,5.0401,5.2215,819800.0],["2000-11-30",5.1826,5.3899,5.1437,5.364,655200.0],["2000-12-01",5.3511,5.3899,5.2992,5.3251,422000.0],["2000-12-04",5.3251,5.3899,5.3122,5.3511,306600.0],["2000-12-05",5.3511,5.5324,5.3381,5.5065,463800.0],["2000-12-06",5.5065,5.8434,5.5065,5.7009,571800.0],["2000-12-07",5.5972,5.6231,5.4418,5.4806,844800.0],["2000-12-08",5.4806,5.5454,5.4158,5.5324,282000.0],["2000-12-11",5.4806,5.5972,5.4288,5.5584,512400.0],["2000-12-12",5.4547,5.8175,5.4158,5.7009,512000.0],["2000-12-13",5.7009,5.7786,5.6491,5.7009,1391400.0],["2000-12-14",5.6231,5.7009,5.5454,5.662,415800.0],["2000-12-15",5.6491,6.0118,5.6491,6.0118,549600.0],["2000-12-18",5.9859,6.2451,5.9859,6.1414,869000.0],["2000-12-19",6.0637,6.2062,6.0118,6.0637,772000.0],["2000-12-20",6.0118,6.0118,5.8952,5.9082,647400.0],["2000-12-21",5.8693,6.0507,5.8693,6.0507,830000.0],["2000-12-22",6.0507,6.1284,6.0118,6.0377,404000.0],["2000-12-26",6.0637,6.271,6.0378,6.271,147800.0],["2000-12-27",6.1932,6.258,6.1025,6.1803,351200.0],["2000-12-28",6.1803,6.5431,6.1803,6.5301,966600.0],["2000-12-29",6.5171,6.6726,6.4135,6.5042,551800.0],["2001-01-02",6.4264,6.5042,5.9341,6.271,1565800.0],["2001-01-03",6.1544,6.3487,6.0118,6.0637,1270400.0],["2001-01-04",5.9082,5.9082,5.4288,5.5584,1232000.0],["2001-01-05",5.4677,5.7009,5.377,5.6361,716200.0],["2001-01-08",5.5324,5.675,5.0271,5.4288,738800.0],["2001-01-09",5.4029,5.4417,5.3381,5.4029,415400.0],["2001-01-10",5.3511,5.3899,5.2863,5.3381,359600.0],["2001-01-11",5.2604,5.4158,5.2604,5.3251,319800.0],["2001-01-12",5.2733,5.3511,5.1178,5.1178,679200.0],["2001-01-16",5.2863,5.4158,5.2474,5.2992,529000.0],["2001-01-17",5.377,5.377,5.2863,5.2992,455600.0],["2001-01-18",5.2863,5.2863,5.066,5.079,498400.0],["2001-01-19",5.1049,5.3122,5.066,5.2474,500400.0],["2001-01-22",5.2474,5.675,5.2474,5.6231,561600.0],["2001-01-23",5.5454,5.6231,5.5195,5.5972,472800.0],["2001-01-24",5.5584,5.662,5.5195,5.5972,374800.0],["2001-01-25",5.6102,5.7916,5.6102,5.7527,391600.0],["2001-01-26",5.7527,5.9341,5.7527,5.9211,613000.0],["2001-01-29",5.9351,6.0263,5.8439,5.8647,407400.0],["2001-01-30",5.761,5.8253,5.6843,5.7195,760400.0],["2001-01-31",5.7195,5.761,5.6947,5.7423,609600.0],["2001-02-01",5.7216,5.8108,5.7216,5.7921,483200.0],["2001-02-02",5.761,5.9496,5.761,5.9165,433800.0],["2001-02-05",5.8812,6.0098,5.8812,6.0015,403000.0],["2001-02-06",6.0098,6.0409,5.8315,5.8667,495000.0],["2001-02-07",5.7983,5.8667,5.6967,5.8543,538600.0],["2001-02-08",5.5972,5.8605,5.5972,5.7133,568800.0],["2001-02-09",5.7506,5.8128,5.7175,5.732,478400.0],["2001-02-12",5.732,5.8522,5.703,5.7962,470800.0],["2001-02-13",5.7527,5.8149,5.6221,5.6532,482200.0],["2001-02-14",5.6325,5.6325,5.4252,5.4583,360600.0],["2001-02-15",5.4459,5.4459,5.2946,5.3485,216600.0],["2001-02-16",5.5192,5.5192,5.3256,5.438,593200.0],["2001-02-20",5.413,5.5505,5.361,5.3693,326200.0],["2001-02-21",5.2735,5.3256,5.061,5.0715,453200.0],["2001-02-22",5.0923,5.3276,5.0923,5.311,863200.0],["2001-02-23",5.4359,5.4776,5.3735,5.3901,381400.0],["2001-02-26",5.386,5.5609,5.386,5.5505,445600.0],["2001-02-27",5.5817,5.7692,5.563,5.6567,697200.0],["2001-02-28",5.6046,5.7483,5.6046,5.7129,510800.0],["2001-03-01",5.6879,5.8775,5.6879,5.8254,1233200.0],["2001-03-02",5.7275,5.8442,5.7275,5.8004,761000.0],["2001-03-05",5.8004,5.8108,5.7129,5.7129,631800.0],["2001-03-06",5.7463,5.7817,5.7088,5.7546,321800.0],["2001-03-07",5.7379,5.7483,5.6005,5.6192,180000.0],["2001-03-08",5.6026,5.6734,5.563,5.6317,421600.0],["2001-03-09",5.6171,5.7067,5.5817,5.6817,328600.0],["2001-03-12",5.6546,5.6546,5.5609,5.5817,307600.0],["2001-03-13",5.5817,5.6588,5.5297,5.6338,425600.0],["2001-03-14",5.3735,5.4672,5.3422,5.3797,733600.0],["2001-03-15",5.3776,5.5359,5.363,5.5026,603600.0],["2001-03-16",5.4922,5.5359,5.3485,5.3693,367800.0],["2001-03-19",5.3693,5.413,5.311,5.3964,221000.0],["2001-03-20",5.413,5.4443,5.336,5.3568,320800.0],["2001-03-21",5.3589,5.3984,5.3318,5.3735,456000.0],["2001-03-22",5.311,5.3256,5.1277,5.3151,818400.0],["2001-03-23",5.2901,5.3068,5.084,5.2027,481200.0],["2001-03-26",5.2173,5.2381,5.1693,5.186,680000.0],["2001-03-27",5.1777,5.2152,5.0985,5.1485,674600.0],["2001-03-28",5.061,5.2818,5.0506,5.2693,446400.0],["2001-03-29",5.1839,5.3276,5.1756,5.311,678200.0],["2001-03-30",5.2381,5.5463,5.2381,5.4984,393600.0],["2001-04-02",5.4318,5.5692,5.4026,5.4297,753400.0],["2001-04-03",5.4672,5.4672,5.3568,5.3672,956000.0],["2001-04-04",5.3797,5.3797,5.2089,5.2797,288400.0],["2001-04-05",5.3068,5.3235,5.2068,5.2068,1149200.0],["2001-04-06",5.2964,5.2985,5.2277,5.2652,341200.0],["2001-04-09",5.2277,5.2652,5.1839,5.2027,411000.0],["2001-04-10",5.2277,5.3047,5.1964,5.236,802000.0],["2001-04-11",5.211,5.2173,5.161,5.1943,783200.0],["2001-04-12",5.1568,5.1839,5.0985,5.1631,279800.0],["2001-04-16",5.0819,5.1652,5.0819,5.1589,385600.0],["2001-04-17",5.1818,5.2589,5.161,5.2485,1221200.0],["2001-04-18",5.1964,5.4151,5.186,5.4047,962800.0],["2001-04-19",5.4255,5.4484,5.3214,5.3735,538200.0],["2001-04-20",5.3672,5.4339,5.3672,5.4172,305800.0],["2001-04-23",5.413,5.4255,5.2797,5.3235,371400.0],["2001-04-24",5.2901,5.4463,5.2693,5.361,309800.0],["2001-04-25",5.3568,5.4588,5.3318,5.4339,373400.0],["2001-04-26",5.4193,5.4901,5.3505,5.4109,289000.0],["2001-04-27",5.3984,5.3984,5.311,5.3547,318000.0],["2001-04-30",5.3526,5.3839,5.0881,5.2422,817000.0],["2001-05-01",5.2652,5.2901,5.1298,5.236,399000.0],["2001-05-02",5.236,5.3943,5.2172,5.363,535200.0],["2001-05-03",5.363,5.3922,5.2797,5.3693,405200.0],["2001-05-04",5.3318,5.4484,5.3318,5.3735,429400.0],["2001-05-07",5.3526,5.3964,5.3151,5.338,363200.0],["2001-05-08",5.3256,5.3672,5.2652,5.3401,533400.0],["2001-05-09",5.3089,5.3943,5.2756,5.3547,242000.0],["2001-05-10",5.2797,5.4318,5.2797,5.4234,580400.0],["2001-05-11",5.3816,5.4172,5.323,5.3837,346600.0],["2001-05-14",5.3314,5.3502,5.2665,5.3502,299400.0],["2001-05-15",5.3042,5.4737,5.3042,5.4674,187200.0],["2001-05-16",5.4255,5.5657,5.4193,5.5427,645400.0],["2001-05-17",5.482,5.5908,5.4799,5.5908,479200.0],["2001-05-18",5.5239,5.5657,5.5092,5.5343,229800.0],["2001-05-21",5.5029,5.5511,5.4423,5.5427,233000.0],["2001-05-22",5.5406,5.5427,5.4653,5.4799,316400.0],["2001-05-23",5.4506,5.4841,5.4339,5.4611,285000.0],["2001-05-24",5.482,5.6076,5.482,5.595,902400.0],["2001-05-25",5.6222,5.7017,5.6076,5.6787,784600.0],["2001-05-29",5.6285,5.6285,5.5134,5.5866,363600.0],["2001-05-30",5.572,5.572,5.4778,5.503,243200.0],["2001-05-31",5.5029,5.662,5.4862,5.6431,446200.0],["2001-06-01",5.6494,5.6913,5.6034,5.6662,295400.0],["2001-06-04",5.6745,5.7226,5.5762,5.5929,388000.0],["2001-06-05",5.5699,5.6222,5.4799,5.5218,577200.0],["2001-06-06",5.5553,5.6055,5.5239,5.5385,376400.0],["2001-06-07",5.5866,5.662,5.5574,5.6494,410200.0],["2001-06-08",5.6662,5.6662,5.5281,5.5783,212600.0],["2001-06-11",5.5657,5.6201,5.5657,5.5971,263200.0],["2001-06-12",5.5594,5.8043,5.5469,5.7917,962600.0],["2001-06-13",5.798,5.8315,5.7457,5.7959,776800.0],["2001-06-14",5.6703,5.731,5.6599,5.6892,276200.0],["2001-06-15",5.641,5.6745,5.6118,5.6285,320400.0],["2001-06-18",5.6097,5.7122,5.5364,5.6055,317800.0],["2001-06-19",5.639,5.6641,5.5762,5.5825,262800.0],["2001-06-20",5.6076,5.6787,5.6076,5.6745,249400.0],["2001-06-21",5.6515,5.8063,5.6515,5.7666,241400.0],["2001-06-22",5.7645,5.7938,5.7247,5.7582,305800.0],["2001-06-25",5.7059,5.8126,5.6536,5.7101,337600.0],["2001-06-26",5.6285,5.6892,5.5908,5.6515,329600.0],["2001-06-27",5.6306,5.6662,5.5364,5.5594,391200.0],["2001-06-28",5.5364,5.7122,5.5364,5.6682,495800.0],["2001-06-29",5.7226,5.8545,5.6536,5.8398,401800.0],["2001-07-02",5.8398,5.8524,5.7561,5.7729,240800.0],["2001-07-03",5.8503,5.867,5.8105,5.8377,459600.0],["2001-07-05",5.8461,5.8587,5.7917,5.8063,377600.0],["2001-07-06",5.7875,5.8022,5.6494,5.7289,442000.0],["2001-07-09",5.7331,5.8043,5.7122,5.7394,291800.0],["2001-07-10",5.7394,5.8105,5.7394,5.7561,248400.0],["2001-07-11",5.7331,5.754,5.7017,5.7331,307400.0],["2001-07-12",5.7519,5.7917,5.7226,5.7289,164800.0],["2001-07-13",5.6829,5.7457,5.6808,5.7247,315600.0],["2001-07-16",5.6808,5.8482,5.6808,5.7938,292400.0],["2001-07-17",5.7624,5.8524,5.7624,5.8168,268400.0],["2001-07-18",5.7875,5.9005,5.7708,5.8649,593800.0],["2001-07-19",5.8315,5.8335,5.7687,5.7771,177800.0],["2001-07-20",5.7854,5.8063,5.7331,5.775,233000.0],["2001-07-23",5.7582,5.8879,5.7582,5.7896,433800.0],["2001-07-24",5.821,5.8984,5.7959,5.8733,657000.0],["2001-07-25",5.8691,5.911,5.8419,5.8838,404800.0],["2001-07-26",5.8482,5.8984,5.8356,5.8879,217200.0],["2001-07-27",5.8587,5.9528,5.8587,5.9528,336000.0],["2001-07-30",5.9486,6.0658,5.9214,6.0553,545200.0],["2001-07-31",6.0407,6.3817,6.0407,6.3148,1592000.0],["2001-08-01",6.3399,6.4843,6.3399,6.3922,924000.0],["2001-08-02",6.3608,6.4864,6.3043,6.4864,824400.0],["2001-08-03",6.4361,6.4947,6.4361,6.4843,511600.0],["2001-08-06",6.4445,6.4445,6.3838,6.3859,267600.0],["2001-08-07",6.411,6.5617,6.411,6.5512,493200.0],["2001-08-08",6.4382,6.5198,6.4152,6.4215,796400.0],["2001-08-09",6.365,6.4089,6.342,6.3922,450200.0],["2001-08-10",6.4048,6.4069,6.3692,6.3713,329600.0],["2001-08-13",6.3461,6.3881,6.1843,6.1927,567200.0],["2001-08-14",6.1402,6.22,6.1318,6.1906,441400.0],["2001-08-15",6.1927,6.2684,6.1654,6.2221,235200.0],["2001-08-16",6.1969,6.2558,6.1843,6.2473,370400.0],["2001-08-17",6.1969,6.2284,6.1444,6.1528,314800.0],["2001-08-20",6.1318,6.2473,6.115,6.2116,263800.0],["2001-08-21",6.1801,6.2116,6.1528,6.1654,189200.0],["2001-08-22",6.1591,6.2684,6.1549,6.2242,213000.0],["2001-08-23",6.2473,6.4406,6.2263,6.3545,554200.0],["2001-08-24",6.3125,6.3734,6.302,6.3461,398600.0],["2001-08-27",6.302,6.407,6.302,6.3965,377000.0],["2001-08-28",6.3545,6.3944,6.1969,6.2915,345800.0],["2001-08-29",6.2389,6.2768,6.2242,6.2663,327600.0],["2001-08-30",6.2263,6.3251,6.2263,6.3083,291600.0],["2001-08-31",6.2558,6.2831,6.1528,6.1654,214400.0],["2001-09-04",6.1654,6.2642,6.115,6.1192,241800.0],["2001-09-05",6.115,6.1654,6.0751,6.1255,276600.0],["2001-09-06",6.1129,6.1339,5.989,6.0121,243600.0],["2001-09-07",5.9238,6.0037,5.823,5.865,405600.0],["2001-09-10",5.8083,5.9028,5.8083,5.8881,220000.0],["2001-09-17",4.8315,5.2936,4.8315,5.1004,2081200.0],["2001-09-18",5.0605,5.3273,5.0584,5.239,781800.0],["2001-09-19",5.2264,5.3357,4.9744,5.0584,949600.0],["2001-09-20",4.987,5.0248,4.947,5.008,901200.0],["2001-09-21",4.8,4.9638,4.6277,4.884,943600.0],["2001-09-24",4.968,5.155,4.9428,5.1277,514600.0],["2001-09-25",5.1991,5.3294,5.1886,5.2831,790400.0],["2001-09-26",5.2537,5.4512,5.2537,5.3966,653400.0],["2001-09-27",5.3567,5.3945,5.3042,5.3777,418800.0],["2001-09-28",5.3567,5.5058,5.3357,5.5058,390800.0],["2001-10-01",5.4785,5.5142,5.3861,5.4827,390200.0],["2001-10-02",5.4617,5.634,5.4617,5.6024,301200.0],["2001-10-03",5.6045,5.718,5.5667,5.7033,592400.0],["2001-10-04",5.7138,5.7726,5.6592,5.7117,505400.0],["2001-10-05",5.6718,5.6718,5.5541,5.6277,289600.0],["2001-10-08",5.5751,5.5772,5.384,5.3987,290600.0],["2001-10-09",5.4512,5.5415,5.4134,5.4407,518600.0],["2001-10-10",5.3945,5.489,5.3546,5.3546,356200.0],["2001-10-11",5.4092,5.4932,5.3819,5.4806,1212400.0],["2001-10-12",5.4386,5.4638,5.3483,5.3861,606800.0],["2001-10-15",5.3861,5.4386,5.2537,5.4134,813200.0],["2001-10-16",5.4302,5.4365,5.3483,5.3903,501200.0],["2001-10-17",5.3777,5.3945,5.2979,5.3105,735000.0],["2001-10-18",5.3042,5.3042,5.2222,5.2369,347000.0],["2001-10-19",5.2138,5.3231,5.2033,5.218,249400.0],["2001-10-22",5.2243,5.3063,5.2096,5.2369,226400.0],["2001-10-23",5.2621,5.3441,5.1319,5.1928,713600.0],["2001-10-24",5.1151,5.1361,4.8882,5.0626,720000.0],["2001-10-25",5.0017,5.0437,4.947,5.0101,726000.0],["2001-10-26",5.0101,5.1466,5.0101,5.1235,624200.0],["2001-10-29",5.1046,5.2243,5.0038,5.2243,458800.0],["2001-10-30",5.1907,5.2411,5.1487,5.2033,734800.0],["2001-10-31",5.1886,5.2936,5.176,5.1844,834400.0],["2001-11-01",5.1844,5.4092,5.1823,5.3924,662600.0],["2001-11-02",5.405,5.5583,5.3987,5.5142,735800.0],["2001-11-05",5.4932,5.5415,5.3882,5.4701,697600.0],["2001-11-06",5.468,5.5541,5.4533,5.5352,387400.0],["2001-11-07",5.4869,5.7033,5.4848,5.7033,588200.0],["2001-11-08",5.5562,5.6066,5.5289,5.5604,356400.0],["2001-11-09",5.5457,5.5982,5.4869,5.5247,249000.0],["2001-11-12",5.4092,5.5037,5.4092,5.4785,176800.0],["2001-11-13",5.5439,5.6452,5.5439,5.6136,280800.0],["2001-11-14",5.6389,5.7592,5.5587,5.7423,542600.0],["2001-11-15",5.7128,5.8098,5.6769,5.7296,587600.0],["2001-11-16",5.7022,5.793,5.6748,5.7613,269000.0],["2001-11-19",5.7592,5.852,5.7318,5.8394,384000.0],["2001-11-20",5.8246,5.8457,5.7339,5.7529,365400.0],["2001-11-21",5.6811,5.7296,5.5334,5.5608,450800.0],["2001-11-23",5.6136,5.6579,5.5693,5.6452,248200.0],["2001-11-26",5.7423,5.7824,5.6537,5.7613,333800.0],["2001-11-27",5.7613,5.8753,5.755,5.7951,294600.0],["2001-11-28",5.7233,5.8014,5.6431,5.6642,172600.0],["2001-11-29",5.6473,5.7719,5.6241,5.7613,242200.0],["2001-11-30",5.7296,5.8267,5.7296,5.8246,253400.0],["2001-12-03",5.7402,5.7803,5.6537,5.6811,343800.0],["2001-12-04",5.6769,5.7402,5.66,5.717,328800.0],["2001-12-05",5.7001,5.7845,5.679,5.7634,373000.0],["2001-12-06",5.7423,5.7592,5.679,5.7022,224200.0],["2001-12-07",5.6917,5.7296,5.6136,5.6769,734000.0],["2001-12-10",5.6558,5.7022,5.5144,5.5376,356400.0],["2001-12-11",5.5186,5.5882,5.4891,5.5249,275200.0],["2001-12-12",5.5925,5.5925,5.5038,5.5587,599600.0],["2001-12-13",5.4954,5.5144,5.3498,5.3814,315600.0],["2001-12-14",5.3392,5.4089,5.3392,5.4046,228600.0],["2001-12-17",5.4068,5.5608,5.3878,5.5376,348200.0],["2001-12-18",5.5186,5.6853,5.5165,5.679,528600.0],["2001-12-19",5.6579,5.6748,5.5819,5.6115,305600.0],["2001-12-20",5.5988,5.603,5.527,5.5988,267000.0],["2001-12-21",5.5693,5.6115,5.4595,5.468,249000.0],["2001-12-24",5.3962,5.487,5.3603,5.3835,252200.0],["2001-12-26",5.3498,5.4279,5.3456,5.411,115800.0],["2001-12-27",5.3899,5.4363,5.3814,5.4215,212400.0],["2001-12-28",5.4384,5.4785,5.4152,5.4532,249200.0],["2001-12-31",5.4257,5.5397,5.4194,5.4996,216800.0],["2002-01-02",5.4342,5.4658,5.3878,5.4068,345200.0],["2002-01-03",5.4131,5.5524,5.4068,5.527,339200.0],["2002-01-04",5.5376,5.6199,5.5376,5.6115,501400.0],["2002-01-07",5.5671,5.6305,5.5524,5.5988,503400.0],["2002-01-08",5.5988,5.6157,5.5714,5.6094,431800.0],["2002-01-09",5.6094,5.6305,5.5503,5.5798,420800.0],["2002-01-10",5.565,5.5735,5.4806,5.5735,246600.0],["2002-01-11",5.5186,5.6136,5.4658,5.5144,250400.0],["2002-01-14",5.4975,5.5292,5.4637,5.4954,174600.0],["2002-01-15",5.4933,5.5735,5.4701,5.5629,195000.0],["2002-01-16",5.4975,5.4975,5.4025,5.43,179400.0],["2002-01-17",5.43,5.4743,5.3603,5.3941,360400.0],["2002-01-18",5.3413,5.4426,5.335,5.3835,329600.0],["2002-01-22",5.4025,5.4384,5.335,5.3709,219600.0],["2002-01-23",5.3814,5.5714,5.354,5.5714,401800.0],["2002-01-24",5.4722,5.5671,5.4511,5.5017,577800.0],["2002-01-25",5.4891,5.4891,5.3751,5.4046,308600.0],["2002-01-28",5.3899,5.4236,5.3371,5.354,341800.0],["2002-01-29",5.4068,5.4553,5.3245,5.3308,262800.0],["2002-01-30",5.3308,5.3899,5.2865,5.3519,326600.0],["2002-01-31",5.3329,5.3772,5.2928,5.3751,291000.0],["2002-02-01",5.373,5.449,5.3519,5.4279,188200.0],["2002-02-04",5.4131,5.5038,5.335,5.3835,632400.0],["2002-02-05",5.4068,5.5524,5.3857,5.5144,577400.0],["2002-02-06",5.5334,5.6621,5.5334,5.6579,535800.0],["2002-02-07",5.6452,5.6811,5.5756,5.5861,359200.0],["2002-02-08",5.5671,5.6558,5.5671,5.6347,259000.0],["2002-02-11",5.6115,5.7106,5.6115,5.6663,215600.0],["2002-02-12",5.6347,5.6959,5.6347,5.66,140400.0],["2002-02-13",5.6367,5.7661,5.6367,5.7321,322800.0],["2002-02-14",5.7449,5.764,5.6642,5.7088,410800.0],["2002-02-15",5.6876,5.7491,5.6876,5.7321,184400.0],["2002-02-19",5.7173,5.7491,5.6876,5.7258,187000.0],["2002-02-20",5.7152,5.7449,5.66,5.677,219000.0],["2002-02-21",5.6091,5.6812,5.5964,5.6197,192800.0],["2002-02-22",5.5688,5.5688,5.4139,5.4266,444600.0],["2002-02-25",5.4245,5.4776,5.4182,5.4627,341200.0],["2002-02-26",5.4309,5.4521,5.3418,5.416,647000.0],["2002-02-27",5.3948,5.4669,5.3757,5.4669,624000.0],["2002-02-28",5.5285,5.6706,5.4585,5.503,560600.0],["2002-03-01",5.5094,5.6833,5.5094,5.6642,378600.0],["2002-03-04",5.7915,5.9167,5.7385,5.9018,897400.0],["2002-03-05",5.8679,6.01,5.8467,5.9506,728800.0],["2002-03-06",5.9337,6.0991,5.8997,5.9952,656200.0],["2002-03-07",6.0122,6.0376,5.9167,5.9825,452800.0],["2002-03-08",6.0037,6.0249,5.9294,5.94,262600.0],["2002-03-11",5.9294,5.9676,5.8552,5.9209,205200.0],["2002-03-12",5.8976,5.9252,5.8658,5.904,196600.0],["2002-03-13",5.8637,5.8785,5.7852,5.8064,202200.0],["2002-03-14",5.8297,5.8828,5.8212,5.8594,152000.0],["2002-03-15",5.817,5.9379,5.817,5.8934,259200.0],["2002-03-18",5.9018,5.9825,5.8827,5.9379,332600.0],["2002-03-19",5.9188,5.9909,5.9188,5.9634,169200.0],["2002-03-20",5.974,5.974,5.8891,5.8912,291800.0],["2002-03-21",5.87,5.8912,5.7915,5.7915,462200.0],["2002-03-22",5.8064,5.8064,5.7364,5.7512,221800.0],["2002-03-25",5.6791,5.7194,5.6218,5.6345,287600.0],["2002-03-26",5.6218,5.7067,5.6218,5.6897,271200.0],["2002-03-27",5.6982,5.8255,5.6833,5.713,483400.0],["2002-03-28",5.7088,5.8615,5.7088,5.8234,274600.0],["2002-04-01",5.7555,5.7661,5.7215,5.7385,231200.0],["2002-04-02",5.73,5.7533,5.6685,5.6876,464800.0],["2002-04-03",5.6982,5.7491,5.6664,5.7173,452800.0],["2002-04-04",5.6897,5.7279,5.6112,5.6367,433400.0],["2002-04-05",5.6685,5.764,5.6685,5.7109,428000.0],["2002-04-08",5.6579,5.7406,5.6345,5.6897,254000.0],["2002-04-09",5.6812,5.7067,5.6324,5.6876,390400.0],["2002-04-10",5.6748,5.817,5.6748,5.817,394000.0],["2002-04-11",5.7915,5.8679,5.7767,5.8382,560200.0],["2002-04-12",5.8127,5.9188,5.8127,5.9188,460400.0],["2002-04-15",5.8976,5.9337,5.8297,5.9231,478200.0],["2002-04-16",5.94,6.0291,5.9209,5.9443,635000.0],["2002-04-17",5.9188,5.9761,5.8743,5.9676,188200.0],["2002-04-18",5.9421,5.9612,5.8806,5.8849,303600.0],["2002-04-19",5.8976,6.0673,5.8976,6.0567,527400.0],["2002-04-22",6.0334,6.0355,5.9719,5.9994,213400.0],["2002-04-23",5.9782,5.9994,5.8912,5.8955,238800.0],["2002-04-24",5.8997,5.9909,5.8976,5.9358,389000.0],["2002-04-25",5.9294,5.9931,5.8934,5.9231,312200.0],["2002-04-26",5.9167,5.9294,5.8509,5.8743,184000.0],["2002-04-29",5.8806,5.9719,5.8191,5.9719,332800.0],["2002-04-30",5.9591,6.1607,5.9528,6.1394,613800.0],["2002-05-01",6.0885,6.1394,6.0525,6.131,533600.0],["2002-05-02",6.1034,6.254,6.1034,6.2392,722200.0],["2002-05-03",6.2031,6.3367,6.2031,6.2879,370200.0],["2002-05-06",6.2476,6.2795,6.1798,6.1819,231400.0],["2002-05-07",6.1564,6.2179,6.0907,6.1097,298200.0],["2002-05-08",6.131,6.2095,6.1013,6.2095,317200.0],["2002-05-09",6.2158,6.3007,6.2158,6.2922,383800.0],["2002-05-10",6.3007,6.3622,6.2943,6.3198,327600.0],["2002-05-13",6.2452,6.3816,6.2452,6.2963,443200.0],["2002-05-14",6.2601,6.2857,6.1109,6.1173,713000.0],["2002-05-15",6.0938,6.258,6.081,6.2025,460200.0],["2002-05-16",6.2068,6.2857,6.1855,6.243,250800.0],["2002-05-17",6.2494,6.2857,6.2153,6.2153,124600.0],["2002-05-20",6.1812,6.194,6.1194,6.1599,200800.0],["2002-05-21",6.2153,6.2686,6.2047,6.2558,380000.0],["2002-05-22",6.2494,6.3176,6.2409,6.3155,808000.0],["2002-05-23",6.3006,6.3731,6.2814,6.3667,268800.0],["2002-05-24",6.3262,6.3731,6.3091,6.3368,240800.0],["2002-05-28",6.3645,6.3709,6.3432,6.3603,451200.0],["2002-05-29",6.3304,6.3773,6.3304,6.3645,381000.0],["2002-05-30",6.3517,6.3858,6.3304,6.3731,199000.0],["2002-05-31",6.3624,6.3816,6.3176,6.3453,409400.0],["2002-06-03",6.2878,6.3517,6.2793,6.3283,316200.0],["2002-06-04",6.3283,6.3283,6.2281,6.275,353400.0],["2002-06-05",6.2345,6.2558,6.2196,6.2409,242400.0],["2002-06-06",6.2366,6.2516,6.1791,6.1834,201400.0],["2002-06-07",6.1599,6.2324,6.1599,6.2324,542800.0],["2002-06-10",6.2324,6.2409,6.1322,6.1556,559800.0],["2002-06-11",6.1279,6.1343,6.0278,6.0342,376200.0],["2002-06-12",6.032,6.0832,6.0107,6.0107,313600.0],["2002-06-13",5.9894,6.0235,5.8338,5.9404,322200.0],["2002-06-14",5.8359,5.8935,5.7954,5.8828,290400.0],["2002-06-17",5.8722,6.0491,5.8615,6.032,288400.0],["2002-06-18",6.0725,6.0874,5.934,5.9659,307800.0],["2002-06-19",5.9361,5.9958,5.9127,5.9318,277000.0],["2002-06-20",5.9254,5.9532,5.6867,5.8487,417000.0],["2002-06-21",5.8508,5.885,5.7102,5.7677,322000.0],["2002-06-24",5.7443,5.8104,5.6761,5.7784,393600.0],["2002-06-25",5.8061,6.0001,5.8061,5.9148,345800.0],["2002-06-26",5.7869,5.9105,5.7784,5.9084,371400.0],["2002-06-27",5.8977,6.064,5.8828,6.0064,587400.0],["2002-06-28",5.9638,6.1088,5.9127,6.096,308200.0],["2002-07-01",6.0747,6.1066,5.9574,5.9638,140600.0],["2002-07-02",5.9787,6.0192,5.6931,5.7549,407400.0],["2002-07-03",5.7571,5.7613,5.6334,5.7549,395800.0],["2002-07-05",5.7912,5.8764,5.7912,5.8615,269800.0],["2002-07-08",5.9169,5.9873,5.902,5.9169,351000.0],["2002-07-09",5.9212,5.9595,5.8146,5.8231,344200.0],["2002-07-10",5.8508,5.853,5.5418,5.6185,471800.0],["2002-07-11",5.578,5.6739,5.5652,5.6569,416800.0],["2002-07-12",5.6569,5.6675,5.4778,5.5524,294200.0],["2002-07-15",5.546,5.6143,5.4267,5.6121,954200.0],["2002-07-16",5.5524,5.5716,5.4885,5.5354,1092400.0],["2002-07-17",5.5418,5.6292,5.4992,5.5311,1657400.0],["2002-07-18",5.5524,5.5823,5.5077,5.5183,968800.0],["2002-07-19",5.4906,5.4928,5.3926,5.3947,484800.0],["2002-07-22",5.3286,5.3819,5.1816,5.1837,616000.0],["2002-07-23",5.1475,5.1837,5.0047,5.0494,1669800.0],["2002-07-24",4.8384,5.3521,4.8384,5.3521,3142200.0],["2002-07-25",5.3393,5.4011,5.2434,5.335,675000.0],["2002-07-26",5.3286,5.3436,5.2775,5.3436,729400.0],["2002-07-29",5.3585,5.5802,5.3585,5.5418,566400.0],["2002-07-30",5.5013,5.5141,5.2178,5.2967,1386400.0],["2002-07-31",4.9876,5.2008,4.9876,5.1453,946200.0],["2002-08-01",5.0494,5.1645,5.0196,5.0835,740400.0],["2002-08-02",5.0963,5.1262,5.0814,5.1198,599800.0],["2002-08-05",5.0942,5.1475,4.9023,4.9322,727400.0],["2002-08-06",5.0238,5.0835,5.0238,5.0729,909800.0],["2002-08-07",5.0793,5.1134,5.0516,5.1091,994400.0],["2002-08-08",5.1027,5.254,5.1027,5.2327,541600.0],["2002-08-09",5.2114,5.2626,5.2093,5.2498,270600.0],["2002-08-12",5.2114,5.2114,5.0984,5.124,432400.0],["2002-08-13",5.1347,5.1583,4.9954,4.9997,505400.0],["2002-08-14",5.0061,5.0983,4.8946,5.0897,519200.0],["2002-08-15",5.1026,5.1648,5.0511,5.0897,512800.0],["2002-08-16",5.0897,5.1883,5.0854,5.1733,518600.0],["2002-08-19",5.1605,5.1991,5.1133,5.1412,676600.0],["2002-08-20",5.0383,5.0597,4.9182,5.0147,1539400.0],["2002-08-21",4.9697,5.0447,4.9246,4.9868,861600.0],["2002-08-22",4.9611,5.0383,4.9203,4.9546,865400.0],["2002-08-23",4.9246,4.9889,4.9139,4.9354,359800.0],["2002-08-26",4.9418,4.9932,4.9139,4.9589,263400.0],["2002-08-27",4.9761,4.9997,4.9268,4.9268,227800.0],["2002-08-28",4.9203,5.0383,4.9203,4.9675,575600.0],["2002-08-29",4.9632,5.0018,4.9203,4.9311,456200.0],["2002-08-30",4.9311,5.0125,4.9161,4.9546,505600.0],["2002-09-03",4.9268,4.9268,4.751,4.826,707400.0],["2002-09-04",4.781,4.8689,4.7167,4.7788,1208400.0],["2002-09-05",4.7596,4.7896,4.7188,4.7338,958200.0],["2002-09-06",4.7553,4.8131,4.7488,4.8003,193200.0],["2002-09-09",4.7638,4.9096,4.7638,4.8753,507200.0],["2002-09-10",4.8539,4.8946,4.7896,4.8239,237000.0],["2002-09-11",4.9804,4.9932,4.9075,4.9161,310200.0],["2002-09-12",4.9418,4.9461,4.8753,4.8818,866200.0],["2002-09-13",4.8753,4.9225,4.8582,4.9225,386200.0],["2002-09-16",4.8839,4.9096,4.856,4.8968,725400.0],["2002-09-17",4.9118,4.9289,4.7746,4.7917,715000.0],["2002-09-18",4.7596,4.7596,4.5988,4.6352,1068800.0],["2002-09-19",4.5773,4.6073,4.3972,4.4187,1176800.0],["2002-09-20",4.4187,4.423,4.2793,4.3286,1368800.0],["2002-09-23",4.2343,4.3672,4.2236,4.3522,692400.0],["2002-09-24",4.2643,4.4251,4.2643,4.3629,913000.0],["2002-09-25",4.4187,4.588,4.3694,4.5409,1273600.0],["2002-09-26",4.5666,4.6138,4.5344,4.6009,540800.0],["2002-09-27",4.5666,4.573,4.4851,4.4916,679400.0],["2002-09-30",4.4765,4.5301,4.3822,4.5044,709600.0],["2002-10-01",4.5173,4.6481,4.4272,4.6266,713000.0],["2002-10-02",4.5773,4.5773,4.3565,4.3886,624800.0],["2002-10-03",4.3886,4.3886,4.1893,4.2043,700400.0],["2002-10-04",4.2043,4.2043,3.8591,3.9341,2013400.0],["2002-10-07",3.9213,3.947,3.724,3.7755,1938400.0],["2002-10-08",3.7862,3.9234,3.7776,3.9127,662600.0],["2002-10-09",3.9191,4.1571,3.872,4.0478,2518200.0],["2002-10-10",4.0413,4.3994,4.0263,4.3308,1622200.0],["2002-10-11",4.438,4.5773,4.3736,4.5645,1302200.0],["2002-10-14",4.5344,4.5344,4.438,4.4594,382400.0],["2002-10-15",4.6974,4.8946,4.6974,4.856,1356800.0],["2002-10-16",4.7488,4.856,4.7488,4.8003,799800.0],["2002-10-17",4.9418,4.9632,4.8453,4.9311,1050200.0],["2002-10-18",4.8667,5.0533,4.8324,5.0104,803400.0],["2002-10-21",4.9847,5.094,4.9311,5.0833,577000.0],["2002-10-22",5.0404,5.0919,4.9847,5.064,304600.0],["2002-10-23",5.034,5.0897,4.8496,5.0554,509200.0],["2002-10-24",5.0618,5.1862,4.8989,4.9761,868000.0],["2002-10-25",4.8775,4.9354,4.766,4.8089,881800.0],["2002-10-28",4.8775,4.9396,4.7574,4.8882,567200.0],["2002-10-29",4.7596,4.8131,4.6716,4.6738,1056800.0],["2002-10-30",4.7081,4.736,4.6309,4.6331,942000.0],["2002-10-31",4.6545,4.7574,4.5709,4.6202,981000.0],["2002-11-01",4.5666,4.6566,4.5237,4.6288,2392000.0],["2002-11-04",4.706,5.109,4.706,4.9611,1485800.0],["2002-11-05",4.9225,5.0211,4.8496,4.9439,1636000.0],["2002-11-06",4.9782,4.9954,4.8367,4.9525,576600.0],["2002-11-07",4.9075,4.9118,4.7681,4.796,398600.0],["2002-11-08",4.7596,4.8217,4.7488,4.8067,346400.0],["2002-11-11",4.781,4.7981,4.721,4.7724,691600.0],["2002-11-12",4.7788,4.8689,4.736,4.766,473200.0],["2002-11-13",4.7444,4.7811,4.6557,4.7725,411200.0],["2002-11-14",4.8157,4.9929,4.8135,4.9886,685400.0],["2002-11-15",4.9605,5.021,4.9173,4.9821,289600.0],["2002-11-18",5.0167,5.047,4.9108,4.9367,353600.0],["2002-11-19",4.8849,4.9886,4.8546,4.9605,201400.0],["2002-11-20",4.9281,5.0794,4.9281,5.0729,259800.0],["2002-11-21",5.0772,5.3712,5.0772,5.3193,843600.0],["2002-11-22",5.2674,5.4901,5.2566,5.4317,1464400.0],["2002-11-25",5.4339,5.5744,5.4317,5.4447,2115200.0],["2002-11-26",5.4123,5.4231,5.2631,5.2631,1325400.0],["2002-11-27",5.3388,5.4598,5.328,5.4209,564600.0],["2002-11-29",5.4576,5.4879,5.4339,5.4425,174000.0],["2002-12-02",5.4857,5.5571,5.4144,5.4728,280200.0],["2002-12-03",5.4209,5.4901,5.3647,5.3733,263400.0],["2002-12-04",5.3193,5.3604,5.2393,5.3063,374400.0],["2002-12-05",5.3236,5.3258,5.2004,5.2307,372000.0],["2002-12-06",5.0794,5.2847,5.0751,5.2393,492800.0],["2002-12-09",5.0686,5.0945,4.8913,4.9281,2228800.0],["2002-12-10",4.9605,5.0599,4.9281,5.0426,546400.0],["2002-12-11",5.0686,5.181,4.9627,5.0145,821000.0],["2002-12-12",5.034,5.0491,4.954,4.9908,247200.0],["2002-12-13",4.9756,4.9756,4.8308,4.8481,560800.0],["2002-12-16",4.82,4.9324,4.82,4.9281,552000.0],["2002-12-17",4.9389,4.9411,4.8654,4.8913,247600.0],["2002-12-18",4.8935,4.9281,4.8503,4.8568,233200.0],["2002-12-19",4.8632,4.9,4.8006,4.8308,724800.0],["2002-12-20",4.8719,4.8762,4.7811,4.7919,1037600.0],["2002-12-23",4.766,4.8892,4.766,4.8416,511400.0],["2002-12-24",4.8524,4.8524,4.7919,4.8114,293400.0],["2002-12-26",4.7984,4.8416,4.7638,4.8006,191200.0],["2002-12-27",4.7768,4.7768,4.7098,4.7098,194800.0],["2002-12-30",4.6968,4.7984,4.6601,4.753,809200.0],["2002-12-31",4.7184,4.7768,4.6903,4.6925,569000.0],["2003-01-02",4.7119,4.8849,4.7119,4.8568,421800.0],["2003-01-03",4.8351,5.0254,4.8351,5.0016,482400.0],["2003-01-06",5.0145,5.1226,5.0081,5.1118,875200.0],["2003-01-07",5.0772,5.114,5.0686,5.101,757600.0],["2003-01-08",5.0686,5.1248,5.0664,5.0967,612600.0],["2003-01-09",5.0967,5.2329,5.0967,5.2199,468000.0],["2003-01-10",5.1767,5.2415,5.1529,5.2177,364600.0],["2003-01-13",5.2307,5.261,5.168,5.2437,302800.0],["2003-01-14",5.2415,5.2934,5.2264,5.2696,305200.0],["2003-01-15",5.2718,5.2718,5.0945,5.1399,326600.0],["2003-01-16",5.1334,5.1702,5.0945,5.1615,257400.0],["2003-01-17",5.155,5.1767,5.0686,5.1183,893200.0],["2003-01-21",5.0816,5.0816,4.9281,4.9605,462200.0],["2003-01-22",4.9454,4.9886,4.9324,4.98,1260400.0],["2003-01-23",5.0297,5.0491,4.9713,5.047,697600.0],["2003-01-24",5.0254,5.0275,4.9562,4.9756,478200.0],["2003-01-27",4.9519,4.954,4.8135,4.846,237200.0],["2003-01-28",4.846,4.8805,4.7768,4.8546,394600.0],["2003-01-29",4.8568,4.9735,4.807,4.9562,454400.0],["2003-01-30",4.9562,4.9562,4.8351,4.8762,428400.0],["2003-01-31",4.8524,5.0686,4.8524,5.0037,359800.0],["2003-02-03",5.0124,5.1248,5.0124,5.1075,621000.0],["2003-02-04",5.0772,5.1875,5.0578,5.1356,1408400.0],["2003-02-05",5.1615,5.2156,5.0859,5.181,578000.0],["2003-02-06",5.1615,5.2112,5.1529,5.1788,492600.0],["2003-02-07",5.1767,5.2048,5.1313,5.1767,357600.0],["2003-02-10",5.1486,5.1529,4.9994,5.0426,453600.0],["2003-02-11",5.0405,5.0902,4.9821,5.0275,473200.0],["2003-02-12",5.0406,5.0667,4.9578,5.0515,394400.0],["2003-02-13",5.021,5.082,4.997,5.0667,309800.0],["2003-02-14",5.0689,5.1168,5.0406,5.1168,306600.0],["2003-02-18",5.4457,5.4501,5.3586,5.3848,834400.0],["2003-02-19",5.3499,5.3695,5.2933,5.3172,472600.0],["2003-02-20",5.3412,5.3891,5.2758,5.2976,405000.0],["2003-02-21",5.2976,5.3717,5.2933,5.339,311800.0],["2003-02-24",5.2954,5.3499,5.2954,5.3042,377400.0],["2003-02-25",5.2824,5.2954,5.18,5.2911,359000.0],["2003-02-26",5.2192,5.2432,5.2018,5.2192,283000.0],["2003-02-27",5.2497,5.3063,5.2214,5.2715,413200.0],["2003-02-28",5.2933,5.3891,5.2758,5.3477,409000.0],["2003-03-03",5.4479,5.5176,5.3848,5.4044,457400.0],["2003-03-04",5.3891,5.4327,5.3434,5.3913,316400.0],["2003-03-05",5.3782,5.4675,5.3782,5.4654,339400.0],["2003-03-06",5.4218,5.4218,5.3826,5.4153,286000.0],["2003-03-07",5.3913,5.4283,5.3325,5.4109,347600.0],["2003-03-10",5.3695,5.3978,5.3194,5.3216,262600.0],["2003-03-11",5.2933,5.3325,5.2301,5.2606,382400.0],["2003-03-12",5.2279,5.2954,5.18,5.2236,251800.0],["2003-03-13",5.2715,5.3238,5.2475,5.2758,579600.0],["2003-03-14",5.265,5.3129,5.2432,5.2671,511200.0],["2003-03-17",5.2497,5.4937,5.2279,5.4458,1225800.0],["2003-03-18",5.4196,5.546,5.3891,5.5111,864000.0],["2003-03-19",5.4654,5.5677,5.4654,5.5438,437000.0],["2003-03-20",5.5002,5.5939,5.4784,5.583,443000.0],["2003-03-21",5.5982,5.6069,5.4697,5.5285,542000.0],["2003-03-24",5.4501,5.5089,5.4174,5.4174,269800.0],["2003-03-25",5.4349,5.4675,5.3869,5.4261,440200.0],["2003-03-26",5.4349,5.4654,5.4065,5.4305,440600.0],["2003-03-27",5.4153,5.4174,5.3434,5.3499,368800.0],["2003-03-28",5.3259,5.3259,5.2824,5.2889,375600.0],["2003-03-31",5.2345,5.2475,5.1909,5.2127,445800.0],["2003-04-01",5.2127,5.2867,5.1713,5.1996,800600.0],["2003-04-02",5.2824,5.4588,5.2824,5.3978,599200.0],["2003-04-03",5.4087,5.4087,5.2933,5.3673,530000.0],["2003-04-04",5.3739,5.4457,5.3455,5.3717,291400.0],["2003-04-07",5.424,5.4762,5.3782,5.3804,595600.0],["2003-04-08",5.3586,5.4828,5.3586,5.4784,627000.0],["2003-04-09",5.437,5.5002,5.4153,5.4566,511000.0],["2003-04-10",5.4784,5.559,5.4741,5.5568,555000.0],["2003-04-11",5.5721,5.6091,5.5394,5.5503,524400.0],["2003-04-14",5.5438,5.6462,5.5438,5.6396,442600.0],["2003-04-15",5.6113,5.7812,5.6026,5.7485,429400.0],["2003-04-16",5.7398,5.7485,5.6244,5.6287,323000.0],["2003-04-17",5.6287,5.6723,5.6048,5.657,254600.0],["2003-04-21",5.6309,5.6854,5.6178,5.6745,227000.0],["2003-04-22",5.6941,5.8422,5.6745,5.827,669200.0],["2003-04-23",5.7834,5.9032,5.7834,5.8792,404600.0],["2003-04-24",5.7943,5.803,5.6265,5.6462,562400.0],["2003-04-25",5.6091,5.6331,5.4828,5.5329,461800.0],["2003-04-28",5.5568,5.6178,5.5438,5.5764,445400.0],["2003-04-29",5.5372,5.7137,5.5372,5.6745,374400.0],["2003-04-30",5.6897,5.8095,5.6897,5.803,710800.0],["2003-05-01",5.8117,5.8618,5.7289,5.779,439600.0],["2003-05-02",5.7071,5.7594,5.6963,5.7442,313400.0],["2003-05-05",5.7442,5.779,5.7311,5.779,245200.0],["2003-05-06",5.7616,5.9468,5.7616,5.9293,630200.0],["2003-05-07",5.864,5.9272,5.864,5.9097,342800.0],["2003-05-08",5.8923,5.9119,5.8509,5.8771,364400.0],["2003-05-09",5.864,5.9729,5.864,5.9446,198200.0],["2003-05-12",5.9402,6.0775,5.9293,6.0775,233200.0],["2003-05-13",6.0314,6.1498,6.0314,6.095,282800.0],["2003-05-14",6.1169,6.1761,6.1038,6.1388,257000.0],["2003-05-15",6.141,6.1761,6.0818,6.0994,204200.0],["2003-05-16",6.1388,6.1673,6.0731,6.1564,333800.0],["2003-05-19",6.1388,6.1432,6.0226,6.027,620600.0],["2003-05-20",6.1388,6.209,6.095,6.1739,631800.0],["2003-05-21",6.1103,6.1454,6.0314,6.0402,516400.0],["2003-05-22",5.9941,6.0643,5.9941,6.0073,809800.0],["2003-05-23",5.9744,5.9832,5.9174,5.9284,315600.0],["2003-05-27",5.8999,5.9415,5.8977,5.9196,537200.0],["2003-05-28",5.9152,5.9591,5.8999,5.9174,344600.0],["2003-05-29",5.9174,6.0051,5.8297,5.8977,409000.0],["2003-05-30",5.8911,6.0292,5.8911,6.0139,431200.0],["2003-06-02",5.9963,6.2112,5.9941,6.1871,500600.0],["2003-06-03",6.1388,6.2156,6.1323,6.2002,476400.0],["2003-06-04",6.2002,6.3625,6.1937,6.3625,388000.0],["2003-06-05",6.3471,6.4611,6.3252,6.3734,460200.0],["2003-06-06",6.3406,6.4173,6.334,6.3537,405600.0],["2003-06-09",6.2989,6.323,6.198,6.2134,143800.0],["2003-06-10",6.2156,6.277,6.1235,6.2682,270200.0],["2003-06-11",6.2682,6.3581,6.266,6.3559,317000.0],["2003-06-12",6.3537,6.3537,6.2638,6.3208,289200.0],["2003-06-13",6.3033,6.3515,6.2046,6.2485,339000.0],["2003-06-16",6.2265,6.3932,6.1827,6.3932,342000.0],["2003-06-17",6.3515,6.4655,6.3318,6.4261,378400.0],["2003-06-18",6.3822,6.4414,6.3471,6.4195,191200.0],["2003-06-19",6.3559,6.3559,6.2572,6.2967,322600.0],["2003-06-20",6.3011,6.3011,6.1323,6.1871,265800.0],["2003-06-23",6.1652,6.1849,6.1279,6.1608,159600.0],["2003-06-24",6.1432,6.2002,6.1191,6.1893,206600.0],["2003-06-25",6.1937,6.2638,6.1652,6.1673,322400.0],["2003-06-26",6.1279,6.1761,6.1038,6.1388,172200.0],["2003-06-27",6.0994,6.209,6.0994,6.1301,159800.0],["2003-06-30",6.095,6.2923,6.084,6.1849,364200.0],["2003-07-01",6.1695,6.1849,6.0402,6.095,281600.0],["2003-07-02",6.1717,6.3581,6.152,6.312,426600.0],["2003-07-03",6.277,6.3318,6.2419,6.2901,186000.0],["2003-07-07",6.2485,6.2945,6.1958,6.2507,367200.0],["2003-07-08",6.2156,6.2156,6.0731,6.1125,564800.0],["2003-07-09",6.1038,6.1345,6.0511,6.0818,201200.0],["2003-07-10",6.0139,6.0183,5.9306,5.9613,249000.0],["2003-07-11",5.9613,6.038,5.9547,6.0205,191400.0],["2003-07-14",6.0358,6.1082,6.0358,6.0511,933600.0],["2003-07-15",6.027,6.0292,5.981,6.0161,303600.0],["2003-07-16",6.0336,6.084,5.9985,6.0731,327200.0],["2003-07-17",5.9854,6.0599,5.9854,6.038,269800.0],["2003-07-18",6.0007,6.1345,5.97,6.1125,224200.0],["2003-07-21",6.0468,6.2024,6.0468,6.1959,464800.0],["2003-07-22",6.1937,6.2265,6.163,6.2178,281000.0],["2003-07-23",6.2178,6.3625,6.2178,6.334,516400.0],["2003-07-24",6.2967,6.4787,6.2967,6.3998,802000.0],["2003-07-25",6.4239,6.4984,6.4173,6.4831,612400.0],["2003-07-28",6.4392,6.4962,6.4392,6.4611,409600.0],["2003-07-29",6.4348,6.4831,6.4129,6.4677,534800.0],["2003-07-30",6.391,6.4151,6.3669,6.391,359400.0],["2003-07-31",6.3581,6.437,6.3581,6.4326,373400.0],["2003-08-01",6.4348,6.5028,6.4348,6.4611,506400.0],["2003-08-04",6.4173,6.4195,6.3252,6.3998,438200.0],["2003-08-05",6.3932,6.5006,6.3712,6.4392,239800.0],["2003-08-06",6.3932,6.4063,6.3384,6.3647,602000.0],["2003-08-07",6.3712,6.5072,6.3581,6.4589,264600.0],["2003-08-08",6.4282,6.5028,6.4282,6.4896,151400.0],["2003-08-11",6.5423,6.7089,6.5379,6.6782,605000.0],["2003-08-12",6.6738,6.7527,6.6453,6.687,343600.0],["2003-08-13",6.7201,6.7753,6.7002,6.7333,398600.0],["2003-08-14",6.6958,6.7157,6.6516,6.6781,283400.0],["2003-08-15",6.6671,6.6737,6.6163,6.6737,145800.0],["2003-08-18",6.6384,6.6892,6.6119,6.6251,336200.0],["2003-08-19",6.581,6.6958,6.5457,6.6848,350600.0],["2003-08-20",6.581,6.6538,6.581,6.6494,225000.0],["2003-08-21",6.6318,6.6671,6.5346,6.5479,486000.0],["2003-08-22",6.5214,6.6494,6.5192,6.6031,354200.0],["2003-08-25",6.6031,6.6296,6.5766,6.6119,202600.0],["2003-08-26",6.5722,6.6605,6.5722,6.6384,371400.0],["2003-08-27",6.5942,6.6163,6.5567,6.6053,218400.0],["2003-08-28",6.5766,6.6229,6.5744,6.6229,152200.0],["2003-08-29",6.6163,6.7311,6.6141,6.6759,306200.0],["2003-09-02",6.6737,6.7598,6.6318,6.7598,808400.0],["2003-09-03",6.7841,6.9475,6.7819,6.921,626000.0],["2003-09-04",6.9541,7.0247,6.9541,7.0137,713400.0],["2003-09-05",6.9894,7.0093,6.9563,6.9673,390800.0],["2003-09-08",6.9188,6.974,6.8923,6.9276,203800.0],["2003-09-09",6.9342,7.0093,6.9077,6.9453,230400.0],["2003-09-10",6.9188,7.06,6.9188,7.0291,402800.0],["2003-09-11",6.9563,6.9806,6.8923,6.932,413000.0],["2003-09-12",6.9188,6.9872,6.9166,6.9762,622000.0],["2003-09-15",6.8768,6.9453,6.8614,6.879,484400.0],["2003-09-16",6.8724,6.9475,6.8702,6.9298,333600.0],["2003-09-17",6.9099,6.9541,6.9099,6.9342,202800.0],["2003-09-18",6.9453,7.0203,6.9143,6.9916,369200.0],["2003-09-19",7.0711,7.0733,6.9982,6.9982,473400.0],["2003-09-22",6.9894,6.9982,6.9497,6.9784,348400.0],["2003-09-23",6.9452,7.0424,6.921,7.0313,332800.0],["2003-09-24",7.0071,7.0336,6.9828,7.0026,294600.0],["2003-09-25",7.0004,7.0269,6.9033,6.9166,342400.0],["2003-09-26",6.9011,6.9011,6.5964,6.6671,1045600.0],["2003-09-29",6.4154,6.4596,6.3359,6.4419,17873800.0],["2003-09-30",6.4574,6.4971,6.3801,6.3801,4833000.0],["2003-10-01",6.4132,6.4198,6.2962,6.3139,6354200.0],["2003-10-02",6.358,6.358,6.2697,6.2918,5344600.0],["2003-10-03",6.3249,6.3713,6.305,6.3536,2973800.0],["2003-10-06",6.3911,6.4132,6.3293,6.3978,1999200.0],["2003-10-07",6.3978,6.4066,6.3713,6.3845,2957400.0],["2003-10-08",6.4,6.4,6.3713,6.3779,2424000.0],["2003-10-09",6.3801,6.3911,6.3205,6.3205,3632200.0],["2003-10-10",6.3691,6.4132,6.3492,6.3933,2204800.0],["2003-10-13",6.3691,6.3978,6.3624,6.3889,1134200.0],["2003-10-14",6.3911,6.4353,6.3845,6.4287,2841000.0],["2003-10-15",6.4331,6.4331,6.3735,6.3889,3979600.0],["2003-10-16",6.411,6.4552,6.3911,6.4485,3824000.0],["2003-10-17",6.4441,6.4993,6.4397,6.4816,3991200.0],["2003-10-20",6.4684,6.5103,6.4684,6.4949,2704200.0],["2003-10-21",6.4949,6.5214,6.4618,6.4662,2950000.0],["2003-10-22",6.4684,6.4993,6.4287,6.4397,3619000.0],["2003-10-23",6.4309,6.4309,6.3823,6.4044,2338800.0],["2003-10-24",6.411,6.411,6.3801,6.4,2803400.0],["2003-10-27",6.4132,6.4552,6.411,6.4485,1839200.0],["2003-10-28",6.4816,6.6251,6.4596,6.6251,2025800.0],["2003-10-29",6.634,6.6428,6.5722,6.6009,1184800.0],["2003-10-30",6.6274,6.6384,6.5788,6.581,1232000.0],["2003-10-31",6.581,6.751,6.5788,6.6958,3089600.0],["2003-11-03",6.709,6.7554,6.6914,6.7444,3170200.0],["2003-11-04",6.7466,6.7841,6.7157,6.7753,3317000.0],["2003-11-05",6.7797,6.8084,6.7399,6.7488,3229600.0],["2003-11-06",6.7289,6.7333,6.6715,6.7046,2912200.0],["2003-11-07",6.7333,6.7863,6.7267,6.7311,1640800.0],["2003-11-10",6.7554,6.7598,6.6914,6.7112,1674800.0],["2003-11-11",6.7002,6.709,6.6627,6.6781,919200.0],["2003-11-12",6.7179,6.7664,6.7024,6.7466,1353400.0],["2003-11-13",6.7799,6.7799,6.7177,6.7288,1579800.0],["2003-11-14",6.7266,6.7732,6.7021,6.711,1680600.0],["2003-11-17",6.711,6.7132,6.5954,6.6488,1012400.0],["2003-11-18",6.6665,6.7021,6.6576,6.6643,938200.0],["2003-11-19",6.6621,6.7799,6.6621,6.7332,4463000.0],["2003-11-20",6.6865,6.7332,6.6688,6.6688,2388200.0],["2003-11-21",6.7466,6.8599,6.7466,6.8577,2302000.0],["2003-11-24",6.851,6.9133,6.8244,6.8421,845200.0],["2003-11-25",6.8822,6.9222,6.8622,6.8955,1368600.0],["2003-11-26",6.9555,6.9955,6.9377,6.9933,1148000.0],["2003-11-28",7.0667,7.0733,7.0467,7.0667,433200.0],["2003-12-01",7.0667,7.0756,7.0178,7.0178,1255200.0],["2003-12-02",7.0244,7.0867,7.0155,7.0733,979000.0],["2003-12-03",7.06,7.2156,7.06,7.1711,1981400.0],["2003-12-04",7.1711,7.1911,7.12,7.1267,752000.0],["2003-12-05",7.1133,7.1689,7.1067,7.1489,885200.0],["2003-12-08",7.1578,7.1689,7.1267,7.1378,643400.0],["2003-12-09",7.1245,7.1334,6.9755,6.9866,3375200.0],["2003-12-10",6.9822,7.0222,6.9755,7.0178,1972800.0],["2003-12-11",6.9355,7.02,6.9155,7.0,716000.0],["2003-12-12",7.0133,7.0511,6.9911,7.0155,742000.0],["2003-12-15",7.0644,7.1067,6.9733,6.9733,1031600.0],["2003-12-16",6.9689,7.0,6.9266,6.9666,1088600.0],["2003-12-17",6.9711,6.9978,6.9377,6.9955,1193200.0],["2003-12-18",6.9844,7.0689,6.9644,7.06,898200.0],["2003-12-19",7.0578,7.14,7.0133,7.1156,956600.0],["2003-12-22",7.1022,7.1422,7.0689,7.1178,834600.0],["2003-12-23",7.1622,7.1956,7.1511,7.1734,1097200.0],["2003-12-24",7.1534,7.1845,7.0689,7.1689,478800.0],["2003-12-26",7.1689,7.18,7.0689,7.1,316600.0],["2003-12-29",7.1133,7.1756,7.1133,7.16,1076000.0],["2003-12-30",7.1245,7.1823,7.1022,7.1645,966800.0],["2003-12-31",7.18,7.1978,7.1578,7.18,674400.0],["2004-01-02",7.2267,7.3312,7.2045,7.2067,707200.0],["2004-01-05",7.2423,7.3267,7.2,7.2845,983600.0],["2004-01-06",7.2645,7.3334,7.2645,7.3267,1543000.0],["2004-01-07",7.369,7.4223,7.3045,7.3734,1767200.0],["2004-01-08",7.3734,7.4468,7.3379,7.4268,950800.0],["2004-01-09",7.4468,7.5579,7.4246,7.509,1093400.0],["2004-01-12",7.489,7.549,7.4557,7.5201,928800.0],["2004-01-13",7.5246,7.5846,7.5112,7.5802,1502800.0],["2004-01-14",7.5157,7.638,7.4912,7.6179,988000.0],["2004-01-15",7.6091,7.6757,7.5979,7.6513,1007200.0],["2004-01-16",7.6691,7.7202,7.6424,7.7002,1068200.0],["2004-01-20",7.818,7.8358,7.7558,7.7691,1829200.0],["2004-01-21",7.7513,7.758,7.7135,7.7402,851200.0],["2004-01-22",7.7802,7.8869,7.7802,7.8669,1408600.0],["2004-01-23",7.7802,7.8113,7.6869,7.7291,1045400.0],["2004-01-26",7.7469,7.8269,7.7358,7.8136,826800.0],["2004-01-27",7.8158,7.9092,7.8113,7.8914,929400.0],["2004-01-28",7.8202,7.9492,7.8158,7.858,3088800.0],["2004-01-29",7.8469,7.8891,7.7602,7.8225,1657800.0],["2004-01-30",7.8225,7.8869,7.7802,7.8625,4236200.0],["2004-02-02",7.8336,7.9314,7.818,7.898,1139000.0],["2004-02-03",7.9069,7.9269,7.858,7.858,884200.0],["2004-02-04",7.858,7.9025,7.6335,7.8625,1075000.0],["2004-02-05",7.8825,7.9781,7.8803,7.9136,1249400.0],["2004-02-06",8.0025,8.1937,8.0025,8.0559,1131600.0],["2004-02-09",8.0425,8.0803,7.9336,7.9758,2435600.0],["2004-02-10",7.9692,8.0603,7.9669,8.0225,3161800.0],["2004-02-11",8.047,8.1981,8.0381,8.1715,1577600.0],["2004-02-12",8.1777,8.2,8.1353,8.1643,2290800.0],["2004-02-13",8.2045,8.2402,8.1398,8.1465,829400.0],["2004-02-17",8.2268,8.2603,8.2,8.2045,1022600.0],["2004-02-18",8.2045,8.2157,8.1063,8.1219,1277600.0],["2004-02-19",8.104,8.1219,8.0728,8.075,1964200.0],["2004-02-20",8.0549,8.0549,7.9545,8.0147,1152400.0],["2004-02-23",8.0147,8.0192,7.9344,7.9723,1188800.0],["2004-02-24",7.9723,7.9723,7.9187,7.9455,1013200.0],["2004-02-25",7.9165,7.9165,7.8227,7.8585,1203800.0],["2004-02-26",7.854,7.9388,7.8473,7.9053,1578000.0],["2004-02-27",7.9076,8.017,7.8986,7.9946,1362000.0],["2004-03-01",8.0415,8.0996,8.0371,8.0594,1195000.0],["2004-03-02",8.0549,8.1487,8.0549,8.113,1060400.0],["2004-03-03",8.0638,8.142,8.0371,8.1063,854400.0],["2004-03-04",8.1063,8.1465,8.0527,8.1375,890200.0],["2004-03-05",8.1598,8.2067,8.1286,8.1598,1266800.0],["2004-03-08",8.1487,8.2045,8.0839,8.0839,542200.0],["2004-03-09",8.0862,8.0996,7.9433,7.95,599000.0],["2004-03-10",7.9701,7.9768,7.8227,7.8272,1310400.0],["2004-03-11",7.7245,7.7982,7.691,7.7558,3831000.0],["2004-03-12",7.7491,7.8361,7.7491,7.816,1599400.0],["2004-03-15",7.8361,7.8361,7.6955,7.7022,1003600.0],["2004-03-16",7.7357,7.7714,7.7111,7.7491,1806200.0],["2004-03-17",7.7558,7.9165,7.7401,7.8696,1467800.0],["2004-03-18",7.8785,7.9768,7.8785,7.9187,1778400.0],["2004-03-19",7.9299,7.9701,7.8049,7.8227,546200.0],["2004-03-22",7.7803,7.8116,7.7223,7.7602,1008000.0],["2004-03-23",7.7826,7.9299,7.7826,7.8808,1501600.0],["2004-03-24",7.883,7.8964,7.7982,7.825,614000.0],["2004-03-25",7.8585,8.0125,7.8518,8.0103,1222200.0],["2004-03-26",8.0013,8.1152,8.0013,8.0772,1791400.0],["2004-03-29",8.1152,8.2938,8.1152,8.2893,1991000.0],["2004-03-30",8.2558,8.3608,8.2491,8.3206,2310000.0],["2004-03-31",8.305,8.3362,8.2291,8.2938,639400.0],["2004-04-01",8.2648,8.4166,8.2603,8.3608,1972000.0],["2004-04-02",8.3943,8.6979,8.3719,8.5729,2489200.0],["2004-04-05",8.6331,8.9301,8.6331,8.8765,1942200.0],["2004-04-06",8.8743,8.9256,8.8274,8.8497,1617600.0],["2004-04-07",8.8274,8.8452,8.7738,8.8251,961800.0],["2004-04-08",8.8184,8.9055,8.8162,8.8318,995600.0],["2004-04-12",8.8408,8.9234,8.8073,8.9211,812200.0],["2004-04-13",8.9211,8.9591,8.7068,8.7626,1040600.0],["2004-04-14",8.6175,8.7023,8.5148,8.5215,935800.0],["2004-04-15",8.5684,8.584,8.4344,8.5059,1682000.0],["2004-04-16",8.5528,8.6599,8.5193,8.622,1185400.0],["2004-04-19",8.5974,8.6443,8.5684,8.5907,1644200.0],["2004-04-20",8.5952,8.5952,8.3943,8.3943,2479600.0],["2004-04-21",8.3965,8.4032,8.3228,8.392,3228600.0],["2004-04-22",8.3943,8.6577,8.3943,8.6153,2473800.0],["2004-04-23",8.6398,8.7515,8.6175,8.7135,2008000.0],["2004-04-26",8.7693,9.0216,8.7693,8.805,3439600.0],["2004-04-27",8.8073,8.8274,8.6912,8.7001,5732600.0],["2004-04-28",8.5818,8.6063,8.1598,8.2826,42675000.0],["2004-04-29",8.3184,8.3943,8.2335,8.2759,12996200.0],["2004-04-30",8.2871,8.3831,8.209,8.209,6696200.0],["2004-05-03",8.3407,8.3608,8.2603,8.2603,3662400.0],["2004-05-04",8.3943,8.4054,8.2737,8.3117,6667000.0],["2004-05-05",8.2782,8.2849,8.2335,8.238,5711800.0],["2004-05-06",8.2268,8.2938,8.2023,8.2893,2563400.0],["2004-05-07",8.2335,8.2402,8.0572,8.075,3386800.0],["2004-05-10",8.0103,8.0594,7.9567,7.9969,2241800.0],["2004-05-11",8.0304,8.0594,7.9835,7.9991,2617800.0],["2004-05-12",7.9835,8.0036,7.9522,7.9857,1998400.0],["2004-05-13",8.0104,8.1182,8.0082,8.0396,1895000.0],["2004-05-14",8.0284,8.098,7.9992,8.0643,1410200.0],["2004-05-17",8.0418,8.0845,7.9565,7.9767,2432400.0],["2004-05-18",8.0419,8.0823,8.0127,8.0508,2150200.0],["2004-05-19",8.1946,8.3091,8.1227,8.1317,1941400.0],["2004-05-20",8.1833,8.2597,8.1699,8.1856,1928000.0],["2004-05-21",8.2035,8.2799,8.1923,8.2148,1758000.0],["2004-05-24",8.2305,8.3024,8.1294,8.1407,1012800.0],["2004-05-25",8.2193,8.3787,8.217,8.3563,2511400.0],["2004-05-26",8.3899,8.464,8.354,8.4259,1678400.0],["2004-05-27",8.4977,8.6662,8.4977,8.6549,2110000.0],["2004-05-28",8.6123,8.7582,8.5539,8.7178,1403800.0],["2004-06-01",8.6617,8.6796,8.5584,8.6347,1441200.0],["2004-06-02",8.6751,8.7088,8.6055,8.637,1812400.0],["2004-06-03",8.6392,8.7403,8.6145,8.6549,1227400.0],["2004-06-04",8.7807,8.8054,8.7021,8.7088,1278800.0],["2004-06-07",8.7919,8.8458,8.7627,8.8301,1282000.0],["2004-06-08",8.8211,8.8481,8.7852,8.8323,926000.0],["2004-06-09",8.8234,8.8234,8.6684,8.6819,775200.0],["2004-06-10",8.6684,8.7492,8.6684,8.7156,815800.0],["2004-06-14",8.6684,8.7245,8.5561,8.5696,1255800.0],["2004-06-15",8.601,8.7695,8.601,8.7088,864800.0],["2004-06-16",8.6684,8.6976,8.6168,8.6257,675400.0],["2004-06-17",8.6257,8.7874,8.6168,8.7605,673400.0],["2004-06-18",8.8144,8.8817,8.774,8.8121,1070600.0],["2004-06-21",8.8323,8.8593,8.747,8.756,752000.0],["2004-06-22",8.7987,8.9267,8.7987,8.9267,1223400.0],["2004-06-23",8.9379,8.9918,8.8817,8.9806,1387800.0],["2004-06-24",8.9828,9.0322,8.8997,8.9267,1538800.0],["2004-06-25",8.9603,9.0187,8.8862,8.893,694400.0],["2004-06-28",8.9334,8.994,8.8885,8.9514,2496600.0],["2004-06-29",8.9514,9.0277,8.9132,9.0142,1737200.0],["2004-06-30",9.0389,9.149,8.9603,9.0951,957800.0],["2004-07-01",9.0839,9.0839,8.8615,8.9177,691400.0],["2004-07-02",9.0345,9.1849,9.0097,9.122,1105800.0],["2004-07-06",9.0726,9.0726,8.9491,8.9806,1824800.0],["2004-07-07",9.0165,9.0771,8.9401,8.9671,636600.0],["2004-07-08",8.9424,8.9603,8.8346,8.857,922600.0],["2004-07-09",8.8211,8.902,8.7919,8.893,701600.0],["2004-07-12",8.893,8.9514,8.8705,8.902,607200.0],["2004-07-13",8.8368,8.9648,8.8278,8.9379,999600.0],["2004-07-14",8.9379,8.9806,8.9356,8.9761,1119000.0],["2004-07-15",8.9626,8.994,8.8391,8.8705,491400.0],["2004-07-16",8.9356,8.9828,8.6796,8.8054,796200.0],["2004-07-19",8.8076,9.0053,8.8076,8.9693,541800.0],["2004-07-20",8.9379,9.0053,8.8705,8.9379,644800.0],["2004-07-21",8.9042,8.9828,8.8481,8.8795,506200.0],["2004-07-22",8.8683,8.9199,8.8481,8.902,629600.0],["2004-07-23",8.8615,8.9401,8.8256,8.8256,409800.0],["2004-07-26",8.8683,8.8885,8.7133,8.7739,394600.0],["2004-07-27",8.7537,8.7537,8.6302,8.7403,721800.0],["2004-07-28",8.7605,8.8121,8.6729,8.7672,559000.0],["2004-07-29",8.9401,9.0614,8.8885,8.9895,981400.0],["2004-07-30",8.9716,9.0726,8.9267,8.9873,801600.0],["2004-08-02",8.9379,8.9873,8.884,8.985,448800.0],["2004-08-03",9.0053,9.1153,9.0053,9.0502,1045800.0],["2004-08-04",9.0187,9.1153,9.0097,9.0569,643000.0],["2004-08-05",9.0389,9.1041,8.9716,9.0142,582000.0],["2004-08-06",9.0389,9.2006,9.0165,9.0457,1427800.0],["2004-08-09",9.0951,9.1333,8.985,9.1086,1069400.0],["2004-08-10",9.1086,9.1647,9.0749,9.1063,1347000.0],["2004-08-11",9.012,9.0412,8.9783,8.9963,1151800.0],["2004-08-12",9.0302,9.0799,8.9556,9.0596,771000.0],["2004-08-13",9.1726,9.2585,9.1432,9.2336,867600.0],["2004-08-16",9.211,9.2494,9.1409,9.1432,704400.0],["2004-08-17",9.1771,9.1974,9.1432,9.1635,807800.0],["2004-08-18",9.1319,9.1997,9.0867,9.1545,491200.0],["2004-08-19",9.1206,9.2562,9.0754,9.2314,679000.0],["2004-08-20",9.2314,9.2946,9.1771,9.2201,507400.0],["2004-08-23",9.1771,9.2359,9.1522,9.1658,653000.0],["2004-08-24",9.2223,9.2585,9.1116,9.1274,2310000.0],["2004-08-25",9.0912,9.2856,9.0754,9.272,972600.0],["2004-08-26",9.2449,9.3014,9.2223,9.3014,859800.0],["2004-08-27",9.3014,9.3195,9.2359,9.2472,521600.0],["2004-08-30",9.2155,9.3172,9.2133,9.2133,515800.0],["2004-08-31",9.1974,9.3805,9.1974,9.3647,489600.0],["2004-09-01",9.3399,9.4257,9.3399,9.3873,827600.0],["2004-09-02",9.4144,9.4393,9.3376,9.3918,493800.0],["2004-09-03",9.3557,9.3828,9.2856,9.3557,425000.0],["2004-09-07",9.4054,9.5049,9.3941,9.4642,615400.0],["2004-09-08",9.3805,9.4755,9.3805,9.4642,368400.0],["2004-09-09",9.4529,9.5455,9.437,9.5049,568200.0],["2004-09-10",9.4619,9.5704,9.4574,9.5184,564200.0],["2004-09-13",9.4755,9.7038,9.4755,9.6586,1019600.0],["2004-09-14",9.6608,9.7919,9.6201,9.7512,1022200.0],["2004-09-15",9.706,9.7354,9.6269,9.7196,611600.0],["2004-09-16",9.7106,9.9434,9.7106,9.9321,1153400.0],["2004-09-17",9.8439,10.0112,9.8349,9.9886,874400.0],["2004-09-20",9.9004,10.0021,9.871,9.9343,696800.0],["2004-09-21",9.9479,10.0021,9.9275,9.9592,744200.0],["2004-09-22",9.9321,9.9637,9.871,9.9117,616600.0],["2004-09-23",9.8823,9.9185,9.8055,9.8507,683000.0],["2004-09-24",9.8394,9.9095,9.7964,9.8394,887600.0],["2004-09-27",9.7874,9.8439,9.7264,9.7399,505600.0],["2004-09-28",9.749,9.749,9.6744,9.6992,728200.0],["2004-09-29",9.6744,9.8303,9.6744,9.8213,451600.0],["2004-09-30",9.7919,9.9343,9.7851,9.8982,845600.0],["2004-10-01",9.9049,10.0654,9.8982,10.0067,593800.0],["2004-10-04",9.9502,10.0993,9.9456,9.9954,737400.0],["2004-10-05",9.9931,10.0496,9.8665,9.9976,671200.0],["2004-10-06",9.9908,10.0587,9.9682,10.0338,525000.0],["2004-10-07",10.0496,10.1287,10.0225,10.0315,464400.0],["2004-10-08",10.1287,10.183,10.0428,10.088,751000.0],["2004-10-11",10.0541,10.0813,9.9343,9.9818,439800.0],["2004-10-12",9.9908,10.088,9.9818,10.0157,570000.0],["2004-10-13",10.0699,10.1943,10.0699,10.1084,522200.0],["2004-10-14",10.1084,10.2463,9.862,9.9931,1018800.0],["2004-10-15",9.9682,10.0315,9.9117,9.9388,767200.0],["2004-10-18",9.9275,10.1468,9.9275,10.027,767400.0],["2004-10-19",10.0903,10.2169,9.706,9.7806,1554800.0],["2004-10-20",9.7219,9.9117,9.7219,9.862,1018000.0],["2004-10-21",9.9366,10.0134,9.9366,9.9841,868400.0],["2004-10-22",9.9863,10.0247,9.9072,9.9072,601400.0],["2004-10-25",9.8507,9.9275,9.6314,9.8846,923600.0],["2004-10-26",9.975,10.1468,9.975,10.0926,878200.0],["2004-10-27",10.1197,10.1943,10.0474,10.1717,731800.0],["2004-10-28",10.244,10.3525,10.2169,10.3073,684600.0],["2004-10-29",10.3774,10.6079,10.3615,10.5265,1275600.0],["2004-11-01",10.5062,10.5062,10.4068,10.4497,481800.0],["2004-11-02",10.4203,10.7865,10.4203,10.7707,885000.0],["2004-11-03",10.9153,11.0057,10.7752,10.7797,595000.0],["2004-11-04",10.8498,10.9244,10.7074,10.7526,1483200.0],["2004-11-05",10.2734,10.4203,10.244,10.3299,1996200.0],["2004-11-08",10.2643,10.4294,10.244,10.3615,1141000.0],["2004-11-09",10.3412,10.3796,10.2508,10.3186,788400.0],["2004-11-10",10.296,10.3683,10.253,10.3638,784600.0],["2004-11-11",10.3186,10.3186,10.2643,10.2982,647600.0],["2004-11-12",10.321,10.3892,10.2937,10.3551,797600.0],["2004-11-15",10.3414,10.4347,10.3414,10.3801,695800.0],["2004-11-16",10.4005,10.4256,10.321,10.3437,677200.0],["2004-11-17",10.4347,10.5665,10.4347,10.4983,1222600.0],["2004-11-18",10.4074,10.4574,10.3096,10.321,797000.0],["2004-11-19",10.3233,10.4506,10.3233,10.4096,1042000.0],["2004-11-22",10.4119,10.5074,10.3801,10.4801,1027200.0],["2004-11-23",10.4528,10.4892,10.4005,10.4506,689000.0],["2004-11-24",10.5028,10.5369,10.446,10.4619,604400.0],["2004-11-26",10.4346,10.4847,10.4187,10.446,374200.0],["2004-11-29",10.4005,10.446,10.321,10.3255,709600.0],["2004-11-30",10.2982,10.321,10.1914,10.2141,544400.0],["2004-12-01",10.23,10.4369,10.23,10.4346,816600.0],["2004-12-02",10.4574,10.5574,10.421,10.4256,567000.0],["2004-12-03",10.3778,10.3915,10.3255,10.3824,914600.0],["2004-12-06",10.3323,10.3937,10.2414,10.2687,818600.0],["2004-12-07",10.2687,10.346,10.221,10.3005,931400.0],["2004-12-08",10.2005,10.3187,10.1914,10.2869,548600.0],["2004-12-09",10.2755,10.3005,10.1391,10.2732,677200.0],["2004-12-10",10.1982,10.2619,10.18,10.2141,522800.0],["2004-12-13",10.1846,10.321,10.1709,10.2096,709000.0],["2004-12-14",10.1732,10.1846,10.0482,10.1687,591800.0],["2004-12-15",10.1482,10.2982,10.1368,10.2573,1000800.0],["2004-12-16",10.1573,10.2028,10.0482,10.0482,981200.0],["2004-12-17",10.0482,10.1846,10.0391,10.1528,728400.0],["2004-12-20",10.1187,10.1937,10.0936,10.1437,600400.0],["2004-12-21",10.1937,10.23,10.13,10.1368,521400.0],["2004-12-22",10.1164,10.2232,10.0914,10.1573,484400.0],["2004-12-23",10.1641,10.3233,10.1641,10.2641,511000.0],["2004-12-27",10.2528,10.2687,10.0868,10.155,472800.0],["2004-12-28",10.1164,10.2141,10.1164,10.1891,358400.0],["2004-12-29",10.3278,10.4915,10.3278,10.4551,846800.0],["2004-12-30",10.4506,10.5279,10.4005,10.5233,883200.0],["2004-12-31",10.5188,10.5392,10.4619,10.5028,485400.0],["2005-01-03",10.446,10.4528,10.1982,10.2869,627400.0],["2005-01-04",10.2846,10.4915,10.2641,10.3846,944600.0],["2005-01-05",10.3278,10.3937,10.2369,10.2482,654400.0],["2005-01-06",10.2073,10.246,10.1187,10.2255,625000.0],["2005-01-07",10.3278,10.371,10.0732,10.1118,612000.0],["2005-01-10",10.1618,10.1982,10.0914,10.1187,547200.0],["2005-01-11",10.1459,10.2505,10.1437,10.221,1151600.0],["2005-01-12",10.2778,10.3278,10.1959,10.2482,590400.0],["2005-01-13",10.1914,10.2687,10.1687,10.2482,694600.0],["2005-01-14",10.1505,10.2141,10.0959,10.1323,505200.0],["2005-01-18",10.0436,10.1323,9.9231,10.1323,1921000.0],["2005-01-19",10.1323,10.1391,10.0345,10.0777,454000.0],["2005-01-20",10.0254,10.0254,9.9459,9.9618,467800.0],["2005-01-21",10.005,10.0846,9.9891,10.0186,676200.0],["2005-01-24",9.9754,9.9891,9.8936,9.9572,491600.0],["2005-01-25",9.9345,9.9595,9.8618,9.889,604600.0],["2005-01-26",9.8936,10.0664,9.8936,9.9959,648400.0],["2005-01-27",9.9686,10.0209,9.9186,9.9913,855200.0],["2005-01-28",10.0027,10.0141,9.8845,9.9163,546000.0],["2005-01-31",9.9254,10.0459,9.8959,9.9686,706800.0],["2005-02-01",9.9595,10.1027,9.9072,10.0686,496200.0],["2005-02-02",10.0823,10.1937,10.0823,10.1687,530600.0],["2005-02-03",10.0891,10.1641,10.0846,10.1277,547800.0],["2005-02-04",10.0936,10.1323,10.005,10.0891,539400.0],["2005-02-07",10.0777,10.205,10.0732,10.1255,591400.0],["2005-02-08",10.1596,10.2005,10.1096,10.1573,1320800.0],["2005-02-09",10.1618,10.23,10.1323,10.2141,1169600.0],["2005-02-10",10.1778,10.6893,10.1664,10.6165,2776000.0],["2005-02-11",10.6574,10.7416,10.6188,10.6984,1399800.0],["2005-02-14",10.6824,10.7029,10.6529,10.6733,767400.0],["2005-02-15",10.6597,10.7938,10.6597,10.7529,1042600.0],["2005-02-16",10.6961,10.7756,10.6483,10.6915,960400.0],["2005-02-17",10.719,10.8218,10.6801,10.7693,807400.0],["2005-02-18",10.7761,10.8378,10.7601,10.7898,982800.0],["2005-02-22",10.7624,10.8538,10.7624,10.7784,1266800.0],["2005-02-23",10.7441,10.7761,10.6458,10.7624,540200.0],["2005-02-24",10.6367,10.7121,10.5841,10.687,939000.0],["2005-02-25",10.6412,10.7213,10.5064,10.5681,730200.0],["2005-02-28",10.6161,10.6847,10.5269,10.607,1366600.0],["2005-03-01",10.6298,10.687,10.5612,10.575,930200.0],["2005-03-02",10.4698,10.5727,10.4264,10.5269,648000.0],["2005-03-03",10.5064,10.5841,10.4858,10.5247,466000.0],["2005-03-04",10.6755,10.7601,10.6298,10.7258,860600.0],["2005-03-07",10.6847,10.767,10.6687,10.7441,926800.0],["2005-03-08",10.8013,10.9133,10.7738,10.8927,917600.0],["2005-03-09",10.9384,10.9819,10.863,10.9499,1178000.0],["2005-03-10",10.9773,11.0733,10.9064,10.9681,968200.0],["2005-03-11",10.9499,10.991,10.8104,10.8561,720000.0],["2005-03-14",10.8058,10.9133,10.8013,10.8836,585600.0],["2005-03-15",10.9453,10.9864,10.8973,10.9544,696000.0],["2005-03-16",10.9613,11.0299,10.9201,10.9316,974000.0],["2005-03-17",10.927,10.9864,10.8607,10.9521,416800.0],["2005-03-18",10.8767,11.0413,10.8767,10.9979,658200.0],["2005-03-21",10.8858,10.8996,10.7578,10.7784,658000.0],["2005-03-22",10.8356,10.9956,10.8241,10.8424,1369600.0],["2005-03-23",10.767,10.847,10.7052,10.767,730400.0],["2005-03-24",10.8035,10.8378,10.7784,10.815,591800.0],["2005-03-28",10.7738,10.7761,10.6504,10.719,900000.0],["2005-03-29",10.7258,10.8401,10.7121,10.7647,1380400.0],["2005-03-30",10.7944,10.8104,10.7304,10.7647,613600.0],["2005-03-31",10.8584,10.9681,10.7693,10.9544,646600.0],["2005-04-01",10.9156,10.9178,10.6412,10.7121,488400.0],["2005-04-04",10.5727,10.607,10.4424,10.5384,935600.0],["2005-04-05",10.5338,10.8241,10.5338,10.7395,1028800.0],["2005-04-06",10.7053,10.8241,10.7053,10.8104,495600.0],["2005-04-07",10.799,10.8538,10.703,10.719,275600.0],["2005-04-08",10.6458,10.7967,10.6344,10.7395,557000.0],["2005-04-11",10.7098,10.783,10.6984,10.7304,656400.0],["2005-04-12",10.7258,10.8836,10.6755,10.831,814400.0],["2005-04-13",10.815,11.0161,10.8036,10.8058,1178600.0],["2005-04-14",10.8287,10.8447,10.6344,10.6732,654400.0],["2005-04-15",10.7098,10.7213,10.4949,10.4949,455000.0],["2005-04-18",10.4721,10.5795,10.4241,10.5429,897400.0],["2005-04-19",10.5429,10.5841,10.4286,10.5361,574000.0],["2005-04-20",10.4652,10.5567,10.4515,10.4675,525800.0],["2005-04-21",10.5521,10.5887,10.4698,10.5132,414200.0],["2005-04-22",10.5018,10.5567,10.4584,10.5132,355600.0],["2005-04-25",10.4744,10.5269,10.4126,10.4812,335600.0],["2005-04-26",10.4241,10.4812,10.3829,10.3921,353800.0],["2005-04-27",10.3898,10.4424,10.3349,10.3875,527600.0],["2005-04-28",10.3509,10.4629,10.3372,10.4058,430400.0],["2005-04-29",10.5384,10.5681,10.4264,10.4812,579200.0],["2005-05-02",10.4927,10.639,10.4927,10.6161,616000.0],["2005-05-03",10.5727,10.6138,10.4584,10.5612,673400.0],["2005-05-04",10.6481,10.7601,10.6161,10.7395,680200.0],["2005-05-05",10.7098,10.8127,10.6367,10.6778,672800.0],["2005-05-06",10.6961,10.7167,10.5498,10.6184,565600.0],["2005-05-09",10.6252,10.655,10.5269,10.6344,633000.0],["2005-05-10",10.6412,10.6572,10.5841,10.6458,523800.0],["2005-05-11",10.6184,10.6458,10.4789,10.5041,729600.0],["2005-05-12",10.5247,10.5567,10.4309,10.4767,634000.0],["2005-05-13",10.4744,10.5066,10.3639,10.3639,340000.0],["2005-05-16",10.3685,10.5158,10.3501,10.5089,597200.0],["2005-05-17",10.4467,10.479,10.3593,10.3846,633800.0],["2005-05-18",10.4191,10.5135,10.4145,10.4421,571600.0],["2005-05-19",10.4237,10.4744,10.4007,10.4582,488400.0],["2005-05-20",10.4214,10.4214,10.3731,10.3754,377600.0],["2005-05-23",10.3731,10.4007,10.3547,10.3961,582200.0],["2005-05-24",10.4306,10.4697,10.3984,10.426,555000.0],["2005-05-25",10.4076,10.4421,10.3317,10.3478,355400.0],["2005-05-26",10.3478,10.3915,10.3179,10.3639,445800.0],["2005-05-27",10.3846,10.5733,10.3777,10.5641,489400.0],["2005-05-31",10.6193,10.6907,10.5549,10.5733,870600.0],["2005-06-01",10.5733,10.6607,10.4421,10.502,532400.0],["2005-06-02",10.4905,10.6193,10.4398,10.5572,451200.0],["2005-06-03",10.5756,10.6262,10.5503,10.6009,530200.0],["2005-06-06",10.6147,10.7413,10.6147,10.7413,676000.0],["2005-06-07",10.7919,10.8356,10.7298,10.8172,787800.0],["2005-06-08",10.8402,11.0473,10.8287,10.8908,835600.0],["2005-06-09",10.8448,10.9806,10.8333,10.8724,451600.0],["2005-06-10",10.9139,10.9737,10.8839,10.8908,377600.0],["2005-06-13",10.7988,10.7988,10.6999,10.7712,392600.0],["2005-06-14",10.7275,10.7919,10.6584,10.7091,480000.0],["2005-06-15",10.8034,11.0105,10.7551,10.9898,829400.0],["2005-06-16",11.0036,11.0818,10.9898,11.0496,604400.0],["2005-06-17",11.1348,11.1578,10.9898,11.0013,603600.0],["2005-06-20",10.9645,11.0795,10.9415,11.0381,561000.0],["2005-06-21",11.0381,11.1808,11.0266,11.1025,824000.0],["2005-06-22",11.1186,11.2498,11.114,11.2337,598000.0],["2005-06-23",11.1923,11.3257,11.1785,11.2038,646400.0],["2005-06-24",11.1716,11.3326,11.1716,11.2406,701600.0],["2005-06-27",11.2406,11.2429,11.091,11.1509,477400.0],["2005-06-28",11.1302,11.2521,11.1048,11.19,447000.0],["2005-06-29",11.1808,11.2751,11.1117,11.1578,531800.0],["2005-06-30",11.1877,11.2038,10.9898,11.0013,568400.0],["2005-07-01",10.999,11.0473,10.9208,11.0381,303600.0],["2005-07-05",10.8356,10.9438,10.7942,10.9162,959800.0],["2005-07-06",10.9162,11.0703,10.8793,11.0243,423800.0],["2005-07-07",10.9898,11.1209,10.9115,11.0542,625200.0],["2005-07-08",11.1002,11.3188,11.0956,11.2774,670400.0],["2005-07-11",11.3349,11.4431,11.3234,11.3464,1074200.0],["2005-07-12",11.3994,11.6548,11.3418,11.6111,1379200.0],["2005-07-13",11.5835,11.6916,11.5512,11.6226,815400.0],["2005-07-14",11.7077,11.7353,11.5466,11.5743,554200.0],["2005-07-15",11.5167,11.5351,11.4546,11.4822,635000.0],["2005-07-18",11.5075,11.6318,11.4845,11.542,569000.0],["2005-07-19",11.565,11.6295,11.5167,11.5996,426800.0],["2005-07-20",11.6019,11.6203,11.4293,11.5466,544000.0],["2005-07-21",11.6824,11.7744,11.6364,11.6387,722200.0],["2005-07-22",11.6456,11.6594,11.5512,11.5858,840400.0],["2005-07-25",11.6111,11.7238,11.5789,11.6479,694000.0],["2005-07-26",11.5697,11.5973,11.4592,11.5236,374400.0],["2005-07-27",11.4868,11.7123,11.4868,11.6755,763200.0],["2005-07-28",11.7008,11.7353,11.6203,11.6594,431800.0],["2005-07-29",11.6502,11.7307,11.5673,11.5743,843600.0],["2005-08-01",11.5743,11.6479,11.565,11.5927,196400.0],["2005-08-02",11.7883,11.9056,11.6755,11.8573,1359600.0],["2005-08-03",11.8044,11.9079,11.7491,11.901,942400.0],["2005-08-04",11.8964,12.0874,11.8734,12.0713,1030000.0],["2005-08-05",11.9999,11.9999,11.8251,11.8366,1219200.0],["2005-08-08",11.9355,11.9654,11.519,11.6548,822800.0],["2005-08-09",11.6548,11.7837,11.5881,11.6663,728000.0],["2005-08-10",11.6663,11.7813,11.6318,11.7031,657200.0],["2005-08-11",11.7583,11.8182,11.664,11.7261,451800.0],["2005-08-12",11.7909,11.828,11.6821,11.7817,368200.0],["2005-08-15",11.7608,11.8071,11.7215,11.7794,344800.0],["2005-08-16",11.7284,11.7909,11.7146,11.7261,304600.0],["2005-08-17",11.696,11.747,11.5525,11.6382,528400.0],["2005-08-18",11.5803,11.5826,11.3812,11.4345,787600.0],["2005-08-19",11.497,11.5734,11.4622,11.571,494400.0],["2005-08-22",11.6196,11.6868,11.5178,11.5548,475000.0],["2005-08-23",11.5525,11.6266,11.5062,11.5132,626200.0],["2005-08-24",11.5039,11.7308,11.497,11.7284,712800.0],["2005-08-25",11.7493,11.8002,11.6891,11.7261,399600.0],["2005-08-26",11.7007,11.7632,11.4553,11.4947,534400.0],["2005-08-29",11.3998,11.5132,11.3905,11.4808,437000.0],["2005-08-30",11.453,11.6243,11.4345,11.6081,466000.0],["2005-08-31",11.6173,11.8257,11.6173,11.7909,921400.0],["2005-09-01",11.747,11.9414,11.7007,11.8835,568400.0],["2005-09-02",11.7377,11.7979,11.6775,11.7493,376600.0],["2005-09-06",11.7493,11.8048,11.6868,11.7053,405400.0],["2005-09-07",11.7122,11.8581,11.6891,11.8488,430600.0],["2005-09-08",12.0062,12.0131,11.8326,11.8534,607600.0],["2005-09-09",11.8766,11.9715,11.8627,11.9159,355000.0],["2005-09-12",11.8002,11.8534,11.7423,11.8141,424000.0],["2005-09-13",11.872,11.909,11.8303,11.8858,398600.0],["2005-09-14",11.8835,11.9993,11.8835,11.99,516400.0],["2005-09-15",11.99,12.0016,11.8997,11.9923,374800.0],["2005-09-16",12.0363,12.0803,11.9854,12.0363,769600.0],["2005-09-19",12.034,12.1775,12.034,12.1451,693200.0],["2005-09-20",12.1728,12.3048,12.0062,12.0178,552400.0],["2005-09-21",12.0131,12.0895,11.865,11.9252,676800.0],["2005-09-22",11.8789,11.9159,11.777,11.8419,468400.0],["2005-09-23",11.7932,12.0664,11.7932,12.0155,646200.0],["2005-09-26",12.0039,12.1497,12.0039,12.0455,622600.0],["2005-09-27",12.0363,12.3395,12.0363,12.3117,880400.0],["2005-09-28",12.3858,12.3951,12.0386,12.0965,542000.0],["2005-09-29",12.0942,12.2678,12.0525,12.2261,552400.0],["2005-09-30",12.2678,12.4321,12.2539,12.3418,483400.0],["2005-10-03",12.3256,12.3951,12.2747,12.3395,402800.0],["2005-10-04",12.321,12.321,12.1821,12.2238,776000.0],["2005-10-05",12.1844,12.2423,12.0409,12.0803,780800.0],["2005-10-06",12.0618,12.1705,11.8974,12.0155,689400.0],["2005-10-07",12.0479,12.0826,11.9807,12.0201,404200.0],["2005-10-10",12.078,12.1335,11.9437,11.9622,276800.0],["2005-10-11",11.9854,12.0293,11.909,11.9321,339200.0],["2005-10-12",11.9738,12.1289,11.9738,12.0826,559800.0],["2005-10-13",11.9969,11.9969,11.7238,11.9391,497000.0],["2005-10-14",11.9368,12.0016,11.7933,11.8488,385200.0],["2005-10-17",11.8673,12.0062,11.8048,11.9784,546600.0],["2005-10-18",11.8442,11.8858,11.7585,11.8627,407000.0],["2005-10-19",11.7933,12.0247,11.784,11.9831,619000.0],["2005-10-20",11.9067,12.0247,11.7932,11.8025,710200.0],["2005-10-21",11.777,11.7909,11.5502,11.6659,1178200.0],["2005-10-24",11.6081,11.8627,11.5687,11.8233,720600.0],["2005-10-25",11.8372,11.9437,11.7099,11.747,416000.0],["2005-10-26",11.7956,11.9854,11.784,11.8048,565600.0],["2005-10-27",11.8118,11.9645,11.777,11.8719,785000.0],["2005-10-28",11.8789,12.0085,11.8141,11.9344,565400.0],["2005-10-31",11.9344,12.1752,11.9344,12.0849,655800.0],["2005-11-01",12.0872,12.1659,11.99,12.1428,483200.0],["2005-11-02",12.1428,12.2168,12.0432,12.1451,541800.0],["2005-11-03",12.2307,12.3951,12.0872,12.2377,836400.0],["2005-11-04",12.2654,12.5849,12.2654,12.4807,1082400.0],["2005-11-07",12.4876,12.7886,12.4761,12.7654,1259800.0],["2005-11-08",12.6728,12.696,12.5339,12.6103,735000.0],["2005-11-09",12.5386,12.8881,12.5247,12.8349,1314400.0],["2005-11-10",12.9053,13.0681,12.8634,13.0169,1267600.0],["2005-11-11",13.0076,13.0169,12.9239,12.9611,571600.0],["2005-11-14",12.903,13.0332,12.8937,12.9611,975800.0],["2005-11-15",12.9634,13.0146,12.8425,12.989,1032600.0],["2005-11-16",12.9751,13.1146,12.9332,12.9797,1004400.0],["2005-11-17",13.0378,13.1262,13.0146,13.1123,887800.0],["2005-11-18",13.075,13.2308,13.0448,13.1076,852000.0],["2005-11-21",13.1611,13.2239,13.0937,13.1983,706600.0],["2005-11-22",13.1983,13.3239,13.1634,13.2936,1510200.0],["2005-11-23",13.3122,13.389,13.2378,13.3099,766000.0],["2005-11-25",13.5052,13.5076,13.2913,13.4169,575600.0],["2005-11-28",13.3773,13.5145,13.3541,13.4471,1339000.0],["2005-11-29",13.382,13.5587,13.382,13.5029,1666000.0],["2005-11-30",13.4866,13.5075,13.3611,13.3773,1472200.0],["2005-12-01",13.4029,13.6819,13.3657,13.5355,1173000.0],["2005-12-02",13.5099,13.8122,13.4122,13.7331,2173800.0],["2005-12-05",13.7331,13.8168,13.661,13.7587,843600.0],["2005-12-06",13.775,13.854,13.7075,13.7192,625600.0],["2005-12-07",13.7075,13.7587,13.6238,13.6354,612200.0],["2005-12-08",13.6285,13.675,13.5308,13.6447,561200.0],["2005-12-09",13.6261,13.761,13.5517,13.6075,568600.0],["2005-12-12",13.6261,13.6936,13.5587,13.6424,620200.0],["2005-12-13",13.6424,13.7796,13.6145,13.6657,641800.0],["2005-12-14",13.7192,13.7657,13.6913,13.7354,456600.0],["2005-12-15",13.5913,13.668,13.5657,13.6378,530000.0],["2005-12-16",13.6959,13.9447,13.6959,13.8284,904200.0],["2005-12-19",13.9121,13.947,13.6168,13.6285,496000.0],["2005-12-20",13.6727,13.6727,13.568,13.6354,904200.0],["2005-12-21",13.6494,13.9075,13.6378,13.8308,873800.0],["2005-12-22",13.8796,13.8982,13.6959,13.6959,968600.0],["2005-12-23",13.6773,13.7168,13.5541,13.5913,763400.0],["2005-12-27",13.5448,13.6819,13.5099,13.5238,302000.0],["2005-12-28",13.5866,13.7006,13.5727,13.6378,636800.0],["2005-12-29",13.6052,13.6703,13.5889,13.6331,373400.0],["2005-12-30",13.5843,13.6936,13.5029,13.6726,576800.0],["2006-01-03",13.668,13.947,13.6494,13.9447,1389800.0],["2006-01-04",13.9261,14.0656,13.8889,14.0191,729000.0],["2006-01-05",13.8587,13.8912,13.7912,13.861,734000.0],["2006-01-06",13.8308,14.161,13.8308,14.1075,972600.0],["2006-01-09",13.9866,14.1028,13.9075,13.9656,735200.0],["2006-01-10",13.9587,14.1633,13.9563,14.1191,623000.0],["2006-01-11",14.161,14.3772,14.1354,14.2237,884200.0],["2006-01-12",14.2075,14.2609,13.9005,13.9331,787200.0],["2006-01-13",13.5029,14.1214,13.5029,13.9912,520000.0],["2006-01-17",13.9517,13.9517,13.7912,13.854,517200.0],["2006-01-18",13.6029,13.6819,13.5238,13.6378,1178200.0],["2006-01-19",13.661,13.7168,13.5401,13.6657,571600.0],["2006-01-20",13.754,13.9005,13.7052,13.7052,718400.0],["2006-01-23",13.7843,13.9633,13.7238,13.8587,827600.0],["2006-01-24",13.761,13.8866,13.7517,13.8005,707600.0],["2006-01-25",13.8819,13.9819,13.8447,13.8912,610400.0],["2006-01-26",13.8936,13.9819,13.8657,13.9819,593200.0],["2006-01-27",13.961,14.061,13.9261,13.9749,595000.0],["2006-01-30",14.0098,14.1284,13.9168,13.9284,694200.0],["2006-01-31",13.8749,14.233,13.8749,14.1726,907600.0],["2006-02-01",14.0866,14.1842,14.0563,14.1493,525600.0],["2006-02-02",14.0052,14.34,13.9889,14.24,825800.0],["2006-02-03",14.1284,14.2261,14.0935,14.1958,568000.0],["2006-02-06",14.2005,14.2749,14.1586,14.254,506800.0],["2006-02-07",14.1493,14.2284,14.0749,14.1168,446600.0],["2006-02-08",14.1261,14.1493,13.9261,14.061,788800.0],["2006-02-09",14.1284,14.3702,14.1052,14.3005,1005400.0],["2006-02-10",14.6539,14.8585,14.4749,14.6725,1427400.0],["2006-02-13",14.533,14.7539,14.4656,14.7074,718800.0],["2006-02-14",14.8399,15.0097,14.7051,14.8957,983200.0],["2006-02-15",14.8562,14.9399,14.7725,14.8539,528200.0],["2006-02-16",14.7915,14.8546,14.663,14.7892,621400.0],["2006-02-17",14.8125,14.9364,14.7775,14.9223,497000.0],["2006-02-21",14.8523,14.8523,14.691,14.7378,680600.0],["2006-02-22",14.6957,14.8873,14.6934,14.8733,560000.0],["2006-02-23",14.8359,14.8382,14.7214,14.7238,515000.0],["2006-02-24",14.7074,14.8616,14.7074,14.8055,477200.0],["2006-02-27",14.8219,15.0508,14.8219,14.9831,621400.0],["2006-02-28",14.9177,15.0321,14.8546,14.9387,599400.0],["2006-03-01",14.9294,15.0158,14.878,14.9504,456000.0],["2006-03-02",15.0532,15.2728,14.9854,15.1396,982800.0],["2006-03-03",15.1209,15.2821,15.0976,15.2518,564600.0],["2006-03-06",15.2494,15.2494,15.0649,15.1887,662400.0],["2006-03-07",15.0111,15.1186,14.941,15.1069,640000.0],["2006-03-08",14.9854,15.0625,14.9013,14.9691,362200.0],["2006-03-09",14.9177,14.941,14.8593,14.906,428600.0],["2006-03-10",14.8546,15.0251,14.8359,14.9621,431600.0],["2006-03-13",14.9574,15.0345,14.8639,15.0345,467800.0],["2006-03-14",14.9971,15.177,14.9644,15.0485,435600.0],["2006-03-15",15.0765,15.1256,14.9831,15.0625,444600.0],["2006-03-16",15.0649,15.1677,15.0345,15.1233,473800.0],["2006-03-17",15.128,15.1303,14.934,14.9434,521600.0],["2006-03-20",14.9317,15.0906,14.8873,15.0438,522400.0],["2006-03-21",15.0415,15.0415,14.9294,14.9971,387600.0],["2006-03-22",14.9971,15.0181,14.8756,14.9784,656000.0],["2006-03-23",14.913,14.9504,14.7915,14.8943,381000.0],["2006-03-24",14.8172,14.9831,14.8102,14.8476,420400.0],["2006-03-27",14.7658,14.8336,14.7378,14.7915,685800.0],["2006-03-28",14.6957,14.8032,14.6256,14.7331,1078000.0],["2006-03-29",14.6957,14.7635,14.6256,14.7541,809400.0],["2006-03-30",14.8476,14.9924,14.8476,14.8966,505600.0],["2006-03-31",14.7868,14.8032,14.6607,14.6653,603200.0],["2006-04-03",14.656,14.7681,14.628,14.6607,592200.0],["2006-04-04",14.691,14.7495,14.6303,14.7424,625400.0],["2006-04-05",14.684,14.9037,14.684,14.8873,481800.0],["2006-04-06",14.913,15.0649,14.8803,15.0438,569600.0],["2006-04-07",15.1022,15.163,15.0392,15.0952,759000.0],["2006-04-10",15.1139,15.1863,15.1022,15.1373,714800.0],["2006-04-11",15.1513,15.156,15.0555,15.0859,944800.0],["2006-04-12",15.0508,15.1723,15.0111,15.1443,839400.0],["2006-04-13",15.0695,15.1022,14.9667,15.0602,318400.0],["2006-04-17",14.9878,15.1373,14.9878,15.0041,377200.0],["2006-04-18",15.0181,15.1092,14.9317,15.0532,525800.0],["2006-04-19",15.0111,15.0859,14.9667,15.0532,618000.0],["2006-04-20",14.9971,15.1396,14.9971,15.0322,464200.0],["2006-04-21",15.1186,15.184,15.0579,15.0976,461000.0],["2006-04-24",15.0765,15.0789,14.9808,15.0181,468600.0],["2006-04-25",15.0462,15.2821,15.0462,15.2494,595600.0],["2006-04-26",15.3382,15.42,15.2705,15.3102,480600.0],["2006-04-27",15.2705,15.3452,15.1887,15.3265,565400.0],["2006-04-28",15.3429,15.3733,15.177,15.2541,581000.0],["2006-05-01",15.3195,15.3522,14.9177,15.0251,754600.0],["2006-05-02",15.0579,15.198,15.0322,15.1723,447800.0],["2006-05-03",15.1747,15.2681,15.1326,15.2401,815200.0],["2006-05-04",15.1116,15.3639,15.0462,15.0532,966600.0],["2006-05-05",15.0228,15.2564,15.0228,15.2144,747400.0],["2006-05-08",15.4177,15.42,15.2611,15.3406,1051800.0],["2006-05-09",15.4247,15.5134,15.2938,15.3359,893400.0],["2006-05-10",15.42,15.5298,15.3149,15.3452,1200800.0],["2006-05-11",15.441,15.441,15.1677,15.2331,707800.0],["2006-05-12",15.2242,15.3228,15.142,15.2476,659800.0],["2006-05-15",15.1185,15.304,15.1068,15.304,676400.0],["2006-05-16",15.3533,15.5575,15.3533,15.5106,1024000.0],["2006-05-17",15.4894,15.4918,15.2007,15.2993,1061800.0],["2006-05-18",15.3016,15.3181,15.0598,15.1608,930400.0],["2006-05-19",15.1021,15.3932,15.0997,15.2852,735200.0],["2006-05-22",15.2852,15.304,15.1256,15.1796,546400.0],["2006-05-23",15.2077,15.4566,15.1608,15.2382,1031200.0],["2006-05-24",15.2406,15.4308,15.0481,15.3814,712400.0],["2006-05-25",15.4941,15.7594,15.48,15.689,924200.0],["2006-05-26",15.7289,15.7899,15.6303,15.7054,547600.0],["2006-05-30",15.7172,15.7805,15.5317,15.6209,656400.0],["2006-05-31",15.6256,15.7031,15.4448,15.5176,808000.0],["2006-06-01",15.3321,15.6937,15.3321,15.689,645600.0],["2006-06-02",15.6585,15.7852,15.6115,15.7219,644400.0],["2006-06-05",15.7195,15.7195,15.4613,15.4847,696600.0],["2006-06-06",15.3861,15.6021,15.2218,15.5786,897900.0],["2006-06-07",15.5786,15.6725,15.5129,15.6021,684800.0],["2006-06-08",15.4894,15.5317,15.2641,15.4143,758500.0],["2006-06-09",15.5646,15.6819,15.4941,15.5364,523900.0],["2006-06-12",15.5364,15.696,15.4237,15.5599,834300.0],["2006-06-13",15.5646,15.588,14.9119,14.973,1205200.0],["2006-06-14",14.9964,15.095,14.3814,14.602,1360700.0],["2006-06-15",14.6866,14.9213,14.5222,14.8791,1363500.0],["2006-06-16",14.8086,15.0011,14.7523,14.7758,839400.0],["2006-06-19",14.7194,15.0105,14.6161,14.8274,1139500.0],["2006-06-20",14.926,15.0011,14.6725,14.6913,872900.0],["2006-06-21",14.7899,14.9871,14.6772,14.7711,616500.0],["2006-06-22",14.5786,14.7335,14.3908,14.4612,733600.0],["2006-06-23",14.3344,14.5504,14.1091,14.4283,758200.0],["2006-06-26",14.541,14.757,14.4471,14.6067,789100.0],["2006-06-27",14.6725,14.7382,14.4753,14.588,675200.0],["2006-06-28",14.6161,14.7382,14.4941,14.5974,558600.0],["2006-06-29",14.6161,15.1326,14.6161,14.9918,942500.0],["2006-06-30",15.1561,15.2641,14.8039,14.9166,839600.0],["2006-07-03",14.4988,15.034,14.0621,15.0011,1138800.0],["2006-07-05",15.2406,15.3439,15.0387,15.1232,949900.0],["2006-07-06",15.0105,15.3063,15.0105,15.0763,761700.0],["2006-07-07",15.081,15.311,14.973,15.3016,800300.0],["2006-07-10",15.2922,15.3908,15.1326,15.3814,826700.0],["2006-07-11",15.3392,15.4425,15.2875,15.3345,565500.0],["2006-07-12",15.3204,15.3955,15.1561,15.2077,495100.0],["2006-07-13",14.9917,15.1044,14.8368,14.8462,680600.0],["2006-07-14",14.8791,14.9072,14.6302,14.7711,523300.0],["2006-07-17",14.7711,14.8368,14.6349,14.6537,530000.0],["2006-07-18",14.6349,14.757,14.5645,14.7053,610000.0],["2006-07-19",14.6114,15.0622,14.6114,14.9542,595200.0],["2006-07-20",15.0387,15.0997,14.7899,14.7992,655800.0],["2006-07-21",15.0246,15.0246,14.7476,14.8133,421400.0],["2006-07-24",14.7758,14.926,14.7476,14.8791,380300.0],["2006-07-25",14.9025,15.0152,14.8368,14.9213,621200.0],["2006-07-26",14.926,15.1608,14.8556,15.1232,702600.0],["2006-07-27",15.1185,15.2594,14.6349,14.6537,861300.0],["2006-07-28",14.7711,15.0387,14.7711,14.9871,530800.0],["2006-07-31",15.0434,15.0669,14.8227,14.8744,619200.0],["2006-08-01",14.8603,14.926,14.7147,14.8509,383500.0],["2006-08-02",14.8885,14.9777,14.818,14.9025,374400.0],["2006-08-03",14.8462,15.0857,14.6537,14.6913,642300.0],["2006-08-04",14.7147,14.8791,14.3297,14.5316,950000.0],["2006-08-07",14.5316,14.5786,14.3626,14.4988,857200.0],["2006-08-08",14.6255,14.8274,14.4471,14.71,931600.0],["2006-08-09",14.8133,15.0199,14.7711,14.8885,844000.0],["2006-08-10",14.8462,14.9401,14.7899,14.8603,520700.0],["2006-08-11",14.8368,15.0246,14.8368,15.0058,548900.0],["2006-08-14",15.0983,15.1078,14.735,14.8671,572100.0],["2006-08-15",14.9898,15.2021,14.9332,15.2021,498500.0],["2006-08-16",15.3437,15.3531,15.1785,15.2116,385400.0],["2006-08-17",15.1785,15.3295,15.1644,15.2635,459400.0],["2006-08-18",15.2634,15.3106,15.1077,15.1549,513600.0],["2006-08-21",15.1832,15.2965,15.1832,15.2729,582100.0],["2006-08-22",15.2587,15.3578,15.2021,15.2776,496100.0],["2006-08-23",15.287,15.6315,15.2399,15.5607,852500.0],["2006-08-24",15.5513,15.5654,15.2965,15.3295,575000.0],["2006-08-25",15.3814,15.405,15.3059,15.3248,319300.0],["2006-08-28",15.3342,15.5607,15.3295,15.5229,482800.0],["2006-08-29",15.5277,15.5701,15.2965,15.4097,611900.0],["2006-08-30",15.4003,15.4758,15.3484,15.4616,386700.0],["2006-08-31",15.5277,15.5465,15.3908,15.405,471900.0],["2006-09-01",15.4663,15.556,15.4097,15.5135,455700.0],["2006-09-05",15.4239,15.4899,15.3578,15.4758,406100.0],["2006-09-06",15.4758,15.4758,15.3578,15.3578,537600.0],["2006-09-07",15.2965,15.3437,15.1644,15.3012,376300.0],["2006-09-08",15.2399,15.2587,15.1408,15.1832,326500.0],["2006-09-11",15.1361,15.1644,14.8954,14.9049,765400.0],["2006-09-12",14.9615,15.1455,14.9615,15.0889,749800.0],["2006-09-13",15.0228,15.1077,14.8152,15.103,602300.0],["2006-09-14",15.1266,15.3342,15.1266,15.2021,805500.0],["2006-09-15",15.1927,15.3437,15.1455,15.2021,597900.0],["2006-09-18",15.188,15.2257,15.0747,15.2021,417000.0],["2006-09-19",15.1832,15.2399,15.0983,15.1738,522800.0],["2006-09-20",15.2682,15.4758,15.1785,15.2399,680000.0],["2006-09-21",15.2446,15.3861,15.1927,15.2116,458500.0],["2006-09-22",15.2163,15.2918,15.1691,15.2823,389200.0],["2006-09-25",15.2823,15.6975,15.2823,15.6456,1439000.0],["2006-09-26",15.6456,15.6456,15.3625,15.3861,698200.0],["2006-09-27",15.405,15.4616,15.2493,15.3389,440600.0],["2006-09-28",15.3342,15.4946,15.3154,15.4475,571900.0],["2006-09-29",15.2918,15.3389,15.2163,15.221,393500.0],["2006-10-02",15.2068,15.4616,15.1313,15.4522,559500.0],["2006-10-03",15.2918,15.3625,15.1927,15.2257,513000.0],["2006-10-04",15.1691,15.3861,15.1455,15.3814,525000.0],["2006-10-05",15.4616,15.4852,15.188,15.2257,506100.0],["2006-10-06",15.2304,15.2304,15.0747,15.1125,522900.0],["2006-10-09",15.0983,15.1927,15.0558,15.1455,233200.0],["2006-10-10",15.1219,15.2068,14.9237,14.9898,536700.0],["2006-10-11",14.9332,14.9851,14.6831,14.7161,852500.0],["2006-10-12",14.8577,14.9332,14.8058,14.9332,824600.0],["2006-10-13",14.9285,15.221,14.9001,15.1219,690000.0],["2006-10-16",15.1691,15.2587,15.1077,15.221,1031500.0],["2006-10-17",15.1408,15.3248,15.0936,15.3012,1335500.0],["2006-10-18",15.3814,15.405,15.1313,15.1832,753200.0],["2006-10-19",15.2163,15.2682,15.0794,15.2493,492600.0],["2006-10-20",15.3814,15.3861,15.1832,15.254,360400.0],["2006-10-23",15.2965,15.3814,15.2021,15.372,572500.0],["2006-10-24",15.2682,15.287,15.1219,15.2493,1192300.0],["2006-10-25",15.2446,15.3767,15.0606,15.3484,585400.0],["2006-10-26",15.287,15.4994,15.2351,15.438,604200.0],["2006-10-27",15.405,15.4663,15.3531,15.3673,396100.0],["2006-10-30",15.2776,15.3295,15.1927,15.2399,486200.0],["2006-10-31",15.2351,15.3767,15.2068,15.3012,706200.0],["2006-11-01",15.2257,15.3625,15.1361,15.2446,1172300.0],["2006-11-02",15.2776,15.9759,15.2399,15.8957,1747700.0],["2006-11-03",15.8957,16.0561,15.6551,15.8627,870500.0],["2006-11-06",15.9806,15.9901,15.8249,15.8532,714000.0],["2006-11-07",15.8627,15.9523,15.7164,15.7636,577200.0],["2006-11-08",15.7117,15.9004,15.6881,15.8674,386700.0],["2006-11-09",15.8202,15.8863,15.7494,15.8202,386800.0],["2006-11-10",15.8721,16.1694,15.6551,15.924,1055000.0],["2006-11-13",15.8747,15.8936,15.7466,15.7703,466800.0],["2006-11-14",15.8462,15.8652,15.685,15.8225,340900.0],["2006-11-15",15.8367,16.0549,15.8083,16.0264,579800.0],["2006-11-16",16.0928,16.0928,15.9174,15.9316,399900.0],["2006-11-17",15.9458,15.9648,15.7798,15.8557,475800.0],["2006-11-20",15.7703,15.8367,15.6992,15.7419,428200.0],["2006-11-21",15.7893,15.8699,15.6233,15.7893,787100.0],["2006-11-22",15.7703,15.9079,15.7608,15.8083,377700.0],["2006-11-24",16.0075,16.0644,15.9079,15.9933,336100.0],["2006-11-27",15.9932,16.0502,15.7608,15.8604,552900.0],["2006-11-28",15.794,15.9743,15.7608,15.7846,533500.0],["2006-11-29",15.8083,15.851,15.7087,15.8178,343400.0],["2006-11-30",15.7846,15.8842,15.6897,15.7087,371900.0],["2006-12-01",15.7134,15.7561,15.5901,15.6565,887100.0],["2006-12-04",15.6992,15.9221,15.6707,15.9174,532700.0],["2006-12-05",15.8984,16.0217,15.8367,15.9933,506400.0],["2006-12-06",15.9932,16.0976,15.8842,15.979,627000.0],["2006-12-07",15.9838,16.0596,15.8889,16.0264,757100.0],["2006-12-08",16.0407,16.145,15.9743,16.1166,871500.0],["2006-12-11",16.1166,16.1687,16.0502,16.0786,517300.0],["2006-12-12",15.9838,16.1213,15.9079,16.0502,537300.0],["2006-12-13",16.1023,16.2209,15.9079,15.9885,547400.0],["2006-12-14",15.9553,16.1782,15.9174,16.1355,625000.0],["2006-12-15",16.1403,16.2589,15.9838,16.017,447800.0],["2006-12-18",15.9648,16.1071,15.7798,15.8652,712000.0],["2006-12-19",15.8604,16.1071,15.8367,16.0928,812500.0],["2006-12-20",16.1261,16.3537,16.1261,16.2067,1051500.0],["2006-12-21",16.1545,16.164,16.0312,16.0786,945200.0],["2006-12-22",16.0644,16.0929,15.9174,15.9506,398100.0],["2006-12-26",15.9031,15.998,15.8984,15.9411,253600.0],["2006-12-27",15.9221,16.1735,15.9221,16.1308,1002900.0],["2006-12-28",16.0786,16.1735,16.0786,16.1261,878400.0],["2006-12-29",15.6992,16.1498,15.6992,16.0264,443600.0],["2007-01-03",16.0407,16.1925,15.7466,16.0027,1369800.0],["2007-01-04",16.017,16.0928,15.9174,16.017,1374600.0],["2007-01-05",15.9506,15.96,15.7608,15.851,596500.0],["2007-01-08",15.8083,15.9268,15.7419,15.8557,661700.0],["2007-01-09",15.851,15.9316,15.7039,15.7419,912600.0],["2007-01-10",15.7466,15.7703,15.6328,15.7371,524600.0],["2007-01-11",15.7182,15.813,15.6518,15.6992,728400.0],["2007-01-12",15.7703,16.0834,15.7466,15.9553,832200.0],["2007-01-16",15.998,16.1261,15.8842,15.9221,638700.0],["2007-01-17",15.9363,15.9363,15.7703,15.8225,473200.0],["2007-01-18",15.7466,15.8984,15.7466,15.8035,473800.0],["2007-01-19",15.8415,16.017,15.7988,15.9506,530600.0],["2007-01-22",15.96,16.0027,15.8462,15.8604,594400.0],["2007-01-23",15.8604,16.0312,15.7561,15.979,632900.0],["2007-01-24",15.8984,16.1023,15.8984,16.0786,387600.0],["2007-01-25",16.0976,16.1735,15.8794,15.8984,528800.0],["2007-01-26",15.9838,16.0027,15.8794,15.9458,441800.0],["2007-01-29",15.96,15.9932,15.7988,15.8225,423700.0],["2007-01-30",15.8083,15.8604,15.7419,15.8367,495700.0],["2007-01-31",15.8367,16.0786,15.7751,15.9885,543700.0],["2007-02-01",16.0359,16.3632,15.9601,16.2921,1020500.0],["2007-02-02",16.3158,16.3585,16.1071,16.1403,569700.0],["2007-02-05",16.0976,16.3869,16.0549,16.3632,679000.0],["2007-02-06",16.2873,16.4296,16.2873,16.4059,548000.0],["2007-02-07",16.4296,16.6003,16.3917,16.4201,645700.0],["2007-02-08",16.3253,16.5007,16.2541,16.4913,491900.0],["2007-02-09",16.5671,16.6146,16.3869,16.4106,652400.0],["2007-02-12",16.5292,16.5577,16.3395,16.4154,871400.0],["2007-02-13",16.5055,16.8138,16.4581,16.5434,719800.0],["2007-02-14",16.5434,16.5529,16.2209,16.3158,902000.0],["2007-02-15",16.4106,16.496,16.2968,16.4628,1023600.0],["2007-02-16",16.4581,16.5007,16.4059,16.496,278800.0],["2007-02-20",16.4201,16.5719,16.3442,16.5007,596600.0],["2007-02-21",16.6241,16.6335,16.515,16.5339,535000.0],["2007-02-22",16.5587,16.5587,16.4157,16.4539,479900.0],["2007-02-23",16.5492,16.573,16.43,16.4634,464400.0],["2007-02-26",16.5254,16.573,16.4443,16.5158,398300.0],["2007-02-27",16.4205,16.4348,15.8152,15.9868,753400.0],["2007-02-28",15.9439,16.0726,15.777,16.0011,1049700.0],["2007-03-01",15.758,16.044,15.4577,15.9153,860700.0],["2007-03-02",15.9057,16.0868,15.8009,15.8867,583700.0],["2007-03-05",15.6293,15.8533,15.5673,15.7151,651300.0],["2007-03-06",15.8247,15.9963,15.8247,15.9772,693900.0],["2007-03-07",15.982,15.982,15.8199,15.9391,542700.0],["2007-03-08",15.9343,16.125,15.9343,16.063,511600.0],["2007-03-09",16.2251,16.3681,16.2013,16.3299,739700.0],["2007-03-12",16.3299,16.3871,16.2441,16.3681,413300.0],["2007-03-13",16.3299,16.3728,15.9153,15.9248,512900.0],["2007-03-14",15.8009,15.8628,15.5959,15.8104,624700.0],["2007-03-15",15.8771,15.9343,15.6817,15.8628,526200.0],["2007-03-16",15.8962,16.0964,15.8485,15.92,466600.0],["2007-03-19",16.0868,16.2155,16.063,16.1631,790000.0],["2007-03-20",16.2632,16.3967,16.1965,16.3013,578800.0],["2007-03-21",16.3299,16.6541,16.3299,16.6302,716500.0],["2007-03-22",16.5921,16.6541,16.2537,16.2584,778900.0],["2007-03-23",16.2823,16.4777,16.2823,16.4682,619800.0],["2007-03-26",16.5301,16.5921,16.3395,16.5397,632800.0],["2007-03-27",16.5778,16.5873,16.3967,16.4777,509900.0],["2007-03-28",16.3967,16.3967,16.2394,16.2632,496900.0],["2007-03-29",16.3967,16.4682,16.3442,16.4443,411000.0],["2007-03-30",16.4586,16.5254,16.3919,16.4205,473200.0],["2007-04-02",16.4205,16.5349,16.3824,16.5158,466900.0],["2007-04-03",16.554,16.716,16.4491,16.6207,685800.0],["2007-04-04",16.554,16.7208,16.4968,16.6874,452000.0],["2007-04-05",16.84,16.84,16.7065,16.8114,367500.0],["2007-04-09",16.7685,16.921,16.7685,16.8733,564500.0],["2007-04-10",16.9019,16.9115,16.6588,16.6827,543600.0],["2007-04-11",16.778,16.8638,16.6207,16.8447,784900.0],["2007-04-12",16.8209,17.083,16.7017,16.9782,816800.0],["2007-04-13",16.921,16.9543,16.7542,16.8638,411600.0],["2007-04-16",16.9686,17.0544,16.8971,16.9353,475900.0],["2007-04-17",17.0068,17.0401,16.94,16.9972,356100.0],["2007-04-18",16.9973,17.35,16.9544,17.3404,802900.0],["2007-04-19",17.226,17.3071,17.1784,17.1879,459600.0],["2007-04-20",17.3357,17.4501,17.2451,17.2832,373700.0],["2007-04-23",17.2499,17.3118,17.1021,17.1259,425700.0],["2007-04-24",17.0687,17.1259,17.002,17.0449,393100.0],["2007-04-25",17.1164,17.2928,17.0544,17.2832,396100.0],["2007-04-26",17.1069,17.1927,17.0544,17.0544,438900.0],["2007-04-27",17.0878,17.2737,16.9925,17.2308,465000.0],["2007-04-30",17.3738,17.4644,17.1927,17.2117,663100.0],["2007-05-01",17.3261,17.3643,16.9782,17.0401,726100.0],["2007-05-02",16.9257,17.3833,16.7923,17.3595,831900.0],["2007-05-03",17.3404,17.4167,17.0926,17.0926,671400.0],["2007-05-04",17.1164,17.2117,17.0258,17.0449,649200.0],["2007-05-07",17.1021,17.2356,16.9591,17.083,670000.0],["2007-05-08",17.083,17.1688,16.9305,17.1355,509900.0],["2007-05-09",17.0973,17.0973,16.9496,17.0068,492400.0],["2007-05-10",16.9496,17.002,16.8018,16.9353,581300.0],["2007-05-11",16.8821,16.9875,16.8293,16.9731,503000.0],["2007-05-14",16.9731,17.069,16.9444,16.9827,412900.0],["2007-05-15",17.069,17.2416,17.0498,17.2032,783300.0],["2007-05-16",17.1457,17.3614,17.1361,17.3422,675000.0],["2007-05-17",17.3758,17.4429,17.3087,17.4237,719000.0],["2007-05-18",17.5004,17.5196,17.3326,17.4045,457300.0],["2007-05-21",17.3614,17.4477,17.2991,17.3326,471600.0],["2007-05-22",17.3998,17.5148,17.3806,17.4189,377700.0],["2007-05-23",17.5196,17.6155,17.4573,17.5148,493100.0],["2007-05-24",17.5675,17.6346,17.4573,17.5292,899700.0],["2007-05-25",17.6059,17.8599,17.6059,17.7976,804800.0],["2007-05-29",18.0564,18.114,17.9078,17.9078,701900.0],["2007-05-30",17.8935,17.9366,17.812,17.9078,415500.0],["2007-05-31",17.9558,18.0229,17.8695,17.9078,363500.0],["2007-06-01",17.9318,18.0996,17.9031,18.066,507800.0],["2007-06-04",18.0564,18.0564,17.8024,17.9126,589900.0],["2007-06-05",17.9126,17.9606,17.7113,17.7161,535900.0],["2007-06-06",17.7832,17.7832,17.5052,17.5963,523700.0],["2007-06-07",17.5436,17.6394,17.2176,17.2943,688800.0],["2007-06-08",17.2991,17.51,17.2943,17.3998,441500.0],["2007-06-11",17.4046,17.51,17.347,17.4285,492000.0],["2007-06-12",17.3614,17.7113,17.2799,17.3758,686700.0],["2007-06-13",17.3854,17.6346,17.3518,17.625,470000.0],["2007-06-14",17.6155,17.7161,17.4046,17.534,434200.0],["2007-06-15",17.6346,17.7545,17.534,17.649,365900.0],["2007-06-18",17.5579,17.649,17.4956,17.6298,382400.0],["2007-06-19",17.7017,17.975,17.6969,17.8168,723700.0],["2007-06-20",17.8072,17.9989,17.7161,17.7497,574200.0],["2007-06-21",17.6778,17.7161,17.4573,17.5483,600700.0],["2007-06-22",17.5819,17.6682,17.4285,17.6586,532400.0],["2007-06-25",17.5867,17.8887,17.5867,17.6682,1133000.0],["2007-06-26",17.7497,17.8887,17.5723,17.6011,599300.0],["2007-06-27",17.5196,17.5915,17.3566,17.5292,674600.0],["2007-06-28",17.6202,17.9078,17.6202,17.8072,631400.0],["2007-06-29",17.7593,17.9414,17.6874,17.8887,641200.0],["2007-07-02",17.8887,17.9366,17.7928,17.8024,333300.0],["2007-07-03",18.0852,18.0852,17.9366,17.9558,372300.0],["2007-07-05",18.0373,18.0469,17.7257,17.9174,673100.0],["2007-07-06",17.8983,18.0229,17.8839,17.975,522500.0],["2007-07-09",17.9893,18.0756,17.9606,17.9654,486200.0],["2007-07-10",17.8791,18.0516,17.8311,17.9606,801800.0],["2007-07-11",17.8455,17.9174,17.7688,17.8791,501800.0],["2007-07-12",17.9414,18.2865,17.9126,18.2721,681500.0],["2007-07-13",18.229,18.4639,18.2098,18.3776,957800.0],["2007-07-16",18.344,18.4926,18.3009,18.4351,1062900.0],["2007-07-17",18.4063,18.5693,18.4063,18.4735,500900.0],["2007-07-18",18.4735,18.5741,18.3105,18.5741,766600.0],["2007-07-19",18.5693,18.6412,18.4495,18.5741,480900.0],["2007-07-20",18.5022,18.6748,18.3728,18.392,675300.0],["2007-07-23",18.4399,18.5645,18.3057,18.4111,529900.0],["2007-07-24",18.4639,18.5118,18.114,18.1811,829700.0],["2007-07-25",18.1859,18.5118,18.0612,18.4207,998500.0],["2007-07-26",18.09,18.1954,17.7257,17.8503,1252900.0],["2007-07-27",17.7017,17.8359,17.4189,17.4573,1016500.0],["2007-07-30",17.4764,17.5436,17.3854,17.4381,927500.0],["2007-07-31",17.6394,17.7113,17.3566,17.5148,1612100.0],["2007-08-01",17.4189,17.7257,17.0738,17.673,1109700.0],["2007-08-02",17.927,18.0517,17.7736,18.0181,802900.0],["2007-08-03",17.9462,17.9654,17.5723,17.5723,1114300.0],["2007-08-06",17.5771,17.951,17.2655,17.9462,816800.0],["2007-08-07",17.903,18.1763,17.7065,18.0277,1299700.0],["2007-08-08",18.1475,18.6269,18.1475,18.5885,1379000.0],["2007-08-09",18.1619,18.7323,18.0852,18.1235,1920400.0],["2007-08-10",18.0373,18.2913,17.8168,18.1715,1447500.0],["2007-08-13",18.3105,18.4016,17.9798,17.9845,984800.0],["2007-08-14",17.8791,17.9462,17.347,17.371,1105600.0],["2007-08-15",17.1217,17.7017,17.093,17.2416,910300.0],["2007-08-16",17.2411,17.4098,16.2431,16.9518,2216800.0],["2007-08-17",17.5931,17.9547,17.2893,17.6172,1253600.0],["2007-08-20",17.8245,18.0993,17.5159,17.9884,1192500.0],["2007-08-21",18.0752,18.2584,18.0366,18.1138,736600.0],["2007-08-22",18.3163,18.4368,18.0993,18.268,625000.0],["2007-08-23",18.4464,18.6104,18.3307,18.5429,969200.0],["2007-08-24",18.6778,18.7453,18.3259,18.5718,1135000.0],["2007-08-27",18.5621,18.6489,18.432,18.538,661800.0],["2007-08-28",18.3163,18.5621,18.0511,18.0704,812500.0],["2007-08-29",18.2343,18.5959,18.1427,18.5477,606900.0],["2007-08-30",18.3789,18.6537,18.3404,18.5043,704700.0],["2007-08-31",18.6827,18.7695,18.5091,18.7309,645300.0],["2007-09-04",18.7743,18.8321,18.6248,18.7839,718900.0],["2007-09-05",18.5814,18.8514,18.5814,18.6634,684700.0],["2007-09-06",18.673,18.6827,18.4657,18.6345,558000.0],["2007-09-07",18.4416,18.6779,18.3596,18.4561,531100.0],["2007-09-10",18.4561,18.5573,18.3693,18.432,545300.0],["2007-09-11",18.6586,18.755,18.4802,18.6586,553200.0],["2007-09-12",18.6007,18.7791,18.5959,18.7405,478400.0],["2007-09-13",18.7743,18.9623,18.7164,18.7646,553100.0],["2007-09-14",18.7502,19.0925,18.7502,19.0298,628800.0],["2007-09-17",19.0346,19.1744,18.9093,19.0539,583000.0],["2007-09-18",19.0587,19.4927,19.0298,19.4252,721200.0],["2007-09-19",19.3914,19.5457,19.3094,19.3818,909000.0],["2007-09-20",19.6759,19.6759,19.3384,19.4541,865900.0],["2007-09-21",19.5794,19.6373,19.3962,19.4686,443500.0],["2007-09-24",19.4782,19.5505,19.3528,19.4541,507700.0],["2007-09-25",19.4059,19.7337,19.3625,19.6952,633900.0],["2007-09-26",19.6951,19.8639,19.565,19.7048,584900.0],["2007-09-27",19.8157,19.8735,19.671,19.7868,386900.0],["2007-09-28",19.7675,19.9362,19.7675,19.8928,520800.0],["2007-10-01",19.888,20.0905,19.888,20.0519,671900.0],["2007-10-02",19.9266,20.105,19.7868,20.0037,568700.0],["2007-10-03",20.0182,20.2399,19.835,19.888,706700.0],["2007-10-04",20.0278,20.2014,19.9169,20.1917,577100.0],["2007-10-05",20.616,20.8764,20.3605,20.6883,861500.0],["2007-10-08",20.5967,20.7317,20.5437,20.6353,422600.0],["2007-10-09",20.6257,20.8282,20.4617,20.7607,548000.0],["2007-10-10",20.7462,20.8041,20.5292,20.6739,464600.0],["2007-10-11",20.833,20.9583,20.4859,20.5678,766200.0],["2007-10-12",20.5678,20.886,20.4714,20.8378,586400.0],["2007-10-15",20.7655,20.8137,20.4328,20.5582,549000.0],["2007-10-16",20.5823,20.5823,20.211,20.2303,761400.0],["2007-10-17",20.4569,20.5871,20.3557,20.563,537700.0],["2007-10-18",20.51,20.7317,20.428,20.7028,447500.0],["2007-10-19",20.7221,20.7655,20.3508,20.4666,963700.0],["2007-10-22",20.2062,20.4376,20.105,20.3894,853800.0],["2007-10-23",20.5967,20.8233,20.4617,20.7173,1041900.0],["2007-10-24",20.7173,20.8137,20.2303,20.5148,744800.0],["2007-10-25",20.7317,20.8619,20.4039,20.5967,638500.0],["2007-10-26",20.7559,21.2814,20.7366,21.2476,779400.0],["2007-10-29",21.4115,21.643,21.2428,21.6044,938600.0],["2007-10-30",21.3392,21.9178,21.3151,21.7587,919000.0],["2007-10-31",22.0383,22.4481,21.6623,22.3662,1573600.0],["2007-11-01",22.2505,22.3565,21.5224,21.6237,1252900.0],["2007-11-02",22.3035,22.4722,21.6333,22.1781,1043500.0],["2007-11-05",21.8455,22.1203,21.6623,21.8792,983700.0],["2007-11-06",22.2505,22.3421,21.8648,22.0769,1430900.0],["2007-11-07",21.8599,22.2022,21.1223,21.1367,1245100.0],["2007-11-08",21.2091,21.4549,20.6932,21.3826,1702100.0],["2007-11-09",20.9391,21.0837,20.6112,20.6691,2339300.0],["2007-11-12",19.753,20.5967,19.6036,20.158,1853700.0],["2007-11-13",20.645,20.6498,20.4039,20.5678,826500.0],["2007-11-14",20.7124,20.7992,20.2496,20.3267,1056600.0],["2007-11-15",20.3874,20.3874,19.6452,19.7422,1296000.0],["2007-11-16",19.8538,19.8975,19.6549,19.815,1223600.0],["2007-11-19",19.6113,19.6501,19.3057,19.4172,1075400.0],["2007-11-20",19.4464,19.5967,19.068,19.49,1468100.0],["2007-11-21",19.4512,19.4512,19.0874,19.1699,1320200.0],["2007-11-23",19.3687,19.5725,19.3445,19.4318,339800.0],["2007-11-26",19.3784,19.5531,19.1165,19.1553,1185200.0],["2007-11-27",19.1602,19.7325,18.971,19.6743,1542500.0],["2007-11-28",19.6598,20.2758,19.6598,20.2613,1138800.0],["2007-11-29",20.0236,20.2516,19.8538,20.0042,1268400.0],["2007-11-30",19.9848,20.3049,19.9605,20.2661,1481700.0],["2007-12-03",20.1254,20.3292,20.0478,20.2467,916600.0],["2007-12-04",19.8926,19.9266,19.6064,19.6549,1162600.0],["2007-12-05",19.7568,19.9266,19.6355,19.8102,992200.0],["2007-12-06",19.8538,19.9314,19.6258,19.8781,763500.0],["2007-12-07",20.1594,20.1788,19.9411,20.009,1220300.0],["2007-12-10",19.946,20.2176,19.946,20.1012,783100.0],["2007-12-11",19.9751,20.3486,19.524,19.5773,1382600.0],["2007-12-12",19.849,20.0624,19.4949,19.6598,1305500.0],["2007-12-13",19.3251,19.7131,19.3105,19.6161,1115600.0],["2007-12-14",19.3833,19.8296,19.2669,19.6307,1340000.0],["2007-12-17",19.7568,19.9945,19.4512,19.5822,1245000.0],["2007-12-18",19.6016,19.7228,19.2572,19.5628,1380400.0],["2007-12-19",19.6258,19.9217,19.5094,19.7083,1420100.0],["2007-12-20",19.6549,19.8344,19.5094,19.621,1045400.0],["2007-12-21",19.6452,19.6452,19.1116,19.5045,1023800.0],["2007-12-24",19.4512,19.9411,19.4512,19.9217,329500.0],["2007-12-26",19.7665,19.7907,19.6307,19.7228,383300.0],["2007-12-27",19.8344,19.8732,19.6646,19.7228,531900.0],["2007-12-28",19.8829,19.9363,19.7422,19.8247,537200.0],["2007-12-31",19.8441,19.8975,19.6549,19.7665,683200.0],["2008-01-02",19.7374,19.8781,19.2281,19.3348,1415500.0],["2008-01-03",19.1941,19.3396,19.1117,19.2426,940200.0],["2008-01-04",19.0777,19.1505,18.8303,18.8885,994200.0],["2008-01-07",18.8255,18.9807,18.6751,18.7527,1185000.0],["2008-01-08",18.7673,18.9904,18.4568,18.5102,1347600.0],["2008-01-09",18.5005,18.6751,18.2628,18.6266,1512500.0],["2008-01-10",18.5102,18.8449,18.2579,18.6702,1599600.0],["2008-01-11",18.5199,18.5393,18.224,18.2967,1199700.0],["2008-01-14",18.3549,18.4811,18.2628,18.287,1311100.0],["2008-01-15",18.1755,18.1755,17.7632,17.8262,1525300.0],["2008-01-16",17.0598,17.962,17.0598,17.705,2024600.0],["2008-01-17",17.6176,17.8747,17.1762,17.2538,1952400.0],["2008-01-18",17.3509,17.6467,16.8997,17.1859,2718600.0],["2008-01-22",16.3177,17.3411,16.3177,16.8803,2950100.0],["2008-01-23",16.3662,17.6953,16.2207,17.6128,4071500.0],["2008-01-24",17.6807,18.1076,17.4818,18.0057,1694700.0],["2008-01-25",18.3792,18.3792,17.5982,17.802,1583100.0],["2008-01-28",17.608,18.0494,17.608,18.0494,1278800.0],["2008-01-29",18.1803,18.2822,17.8796,18.0736,1369000.0],["2008-01-30",18.1706,18.6023,18.0736,18.1997,1586100.0],["2008-01-31",17.8262,18.4471,17.6371,18.2676,1917300.0],["2008-02-01",18.3744,18.6169,18.3259,18.4908,1335700.0],["2008-02-04",18.4132,18.5344,18.1949,18.3695,831800.0],["2008-02-05",18.1027,18.2725,17.5837,17.7923,1526700.0],["2008-02-06",17.9475,18.0348,17.5546,17.5934,956800.0],["2008-02-07",17.5594,17.8408,17.3654,17.6807,1278500.0],["2008-02-08",17.8214,17.9523,17.5497,17.6807,1175200.0],["2008-02-11",17.6031,17.6904,17.4139,17.5691,940000.0],["2008-02-12",17.705,18.0542,17.705,17.9523,1333700.0],["2008-02-13",18.0154,18.1512,17.962,18.093,1002400.0],["2008-02-14",18.127,18.3064,17.9329,18.0591,1361400.0],["2008-02-15",18.0882,18.2628,17.802,17.9766,1322800.0],["2008-02-19",18.0154,18.1318,17.8553,17.9281,1280200.0],["2008-02-20",17.9863,18.3889,17.8505,18.3355,1539300.0],["2008-02-21",18.3744,18.5053,18.2046,18.4277,1366200.0],["2008-02-22",18.4083,18.709,18.2628,18.709,1802700.0],["2008-02-25",18.9277,19.0009,18.6153,18.9326,2176000.0],["2008-02-26",18.8594,19.5232,18.8594,19.4304,2289300.0],["2008-02-27",19.4011,19.5915,19.2938,19.5329,1623300.0],["2008-02-28",19.5232,19.694,19.3865,19.6257,1315900.0],["2008-02-29",19.3621,19.4988,18.7764,18.8935,1829900.0],["2008-03-03",18.7129,18.8594,18.303,18.5275,1899100.0],["2008-03-04",18.5177,18.5177,18.1029,18.4445,1679000.0],["2008-03-05",18.5909,18.9277,18.4884,18.752,1742300.0],["2008-03-06",18.7422,18.7764,18.2346,18.2834,939000.0],["2008-03-07",18.1126,18.4201,17.8881,18.0589,1352000.0],["2008-03-10",18.1809,18.1809,17.4683,17.5318,1693100.0],["2008-03-11",17.9174,18.1712,17.4732,17.8002,1837700.0],["2008-03-12",17.8735,18.098,17.8003,17.8247,954000.0],["2008-03-13",17.6977,17.8979,17.4683,17.7563,2374000.0],["2008-03-14",17.8979,17.8979,17.2341,17.4293,2129100.0],["2008-03-17",17.073,17.2194,16.6874,16.9022,2062500.0],["2008-03-18",17.278,17.6099,17.0242,17.566,1771500.0],["2008-03-19",17.6489,18.1029,17.3073,17.361,2278900.0],["2008-03-20",17.3366,17.483,16.9852,17.3268,1467500.0],["2008-03-24",17.3805,18.0443,17.3073,17.9613,1203700.0],["2008-03-25",18.0004,18.2542,17.81,18.1224,1063700.0],["2008-03-26",17.9955,18.1858,17.8881,17.9857,883300.0],["2008-03-27",18.0833,18.6349,18.0443,18.3713,1684500.0],["2008-03-28",18.5275,18.6641,18.0931,18.1761,1154100.0],["2008-03-31",18.0785,18.6495,17.893,18.5373,1894300.0],["2008-04-01",18.547,19.3182,18.547,19.2987,1477200.0],["2008-04-02",19.4304,19.6745,19.3328,19.3767,1326400.0],["2008-04-03",19.3231,19.694,19.2352,19.5769,1012300.0],["2008-04-04",19.5232,19.5817,19.2059,19.2352,1113100.0],["2008-04-07",19.284,19.3475,19.0595,19.1083,962600.0],["2008-04-08",18.9716,19.0888,18.8838,18.9863,1026100.0],["2008-04-09",18.791,18.8984,18.4347,18.5568,1360900.0],["2008-04-10",18.791,18.791,18.4006,18.7666,1040400.0],["2008-04-11",18.425,18.4592,18.1809,18.2298,1009800.0],["2008-04-14",18.3371,18.3615,18.0687,18.1321,645600.0],["2008-04-15",18.0638,18.2102,17.9613,18.0101,935900.0],["2008-04-16",18.3469,18.5177,18.1077,18.4494,848400.0],["2008-04-17",18.2883,18.5324,18.1565,18.3323,725100.0],["2008-04-18",18.7813,19.0497,18.7032,18.8301,1141400.0],["2008-04-21",18.8447,19.0497,18.7178,18.7569,850700.0],["2008-04-22",18.6105,18.7227,18.3225,18.5714,997500.0],["2008-04-23",18.4103,18.425,18.1175,18.1858,750500.0],["2008-04-24",18.1468,18.8252,18.1468,18.7032,898800.0],["2008-04-25",18.8496,18.8887,18.4396,18.5275,867800.0],["2008-04-28",18.4982,19.0839,18.4982,18.9277,873100.0],["2008-04-29",18.8887,19.0448,18.7618,18.8545,637500.0],["2008-04-30",19.04,19.2547,18.9131,19.1132,1089300.0],["2008-05-01",18.8496,19.3035,18.63,19.079,981900.0],["2008-05-02",19.3767,19.4011,19.1425,19.3035,877900.0],["2008-05-05",19.3133,19.3426,18.8496,18.9472,690100.0],["2008-05-06",18.8398,19.245,18.3762,19.1181,1002800.0],["2008-05-07",19.1815,19.2547,18.752,18.8447,825800.0],["2008-05-08",18.6056,18.7715,17.6782,17.7661,2699600.0],["2008-05-09",17.7026,18.2639,17.7026,18.1224,1794900.0],["2008-05-12",18.0638,18.3762,18.0638,18.3225,794900.0],["2008-05-13",18.425,18.6202,18.342,18.4787,1089400.0],["2008-05-14",18.4738,18.7276,18.4738,18.5568,647600.0],["2008-05-15",18.4543,19.1522,18.4543,19.1229,1389700.0],["2008-05-16",19.0497,19.4255,18.9228,18.996,715100.0],["2008-05-19",18.9459,18.9754,18.612,18.7544,1042900.0],["2008-05-20",18.7348,19.0785,18.7348,18.9901,1355100.0],["2008-05-21",18.9901,19.3388,18.8379,18.8477,1020400.0],["2008-05-22",18.887,19.1964,18.887,19.0884,781100.0],["2008-05-23",19.108,19.2209,18.9459,19.0736,846200.0],["2008-05-27",18.9165,18.9214,18.4254,18.6022,1122300.0],["2008-05-28",18.7495,19.0835,18.7495,19.0049,943500.0],["2008-05-29",19.0049,19.2652,19.0049,19.1522,965200.0],["2008-05-30",19.1473,19.162,18.9116,18.9901,725800.0],["2008-06-02",18.8526,19.0245,18.7299,18.887,769800.0],["2008-06-03",18.9705,18.9705,18.558,18.6955,604400.0],["2008-06-04",18.6022,18.8379,18.5383,18.6464,653900.0],["2008-06-05",18.6218,18.8674,18.6022,18.8379,781100.0],["2008-06-06",18.8183,18.8281,18.4205,18.4205,946100.0],["2008-06-09",18.4254,18.5531,18.1602,18.2633,968800.0],["2008-06-10",18.2535,18.5973,18.0473,18.4843,1103900.0],["2008-06-11",18.4107,18.5727,18.2241,18.2633,1221200.0],["2008-06-12",18.2535,18.337,18.0375,18.0816,1092400.0],["2008-06-13",18.0816,18.445,18.0227,18.4303,718800.0],["2008-06-16",18.5187,18.9067,18.4254,18.779,1188700.0],["2008-06-17",18.8526,19.0,18.7741,18.9067,1009000.0],["2008-06-18",18.6955,18.8772,18.5433,18.6316,841000.0],["2008-06-19",18.725,18.7397,18.3861,18.5089,1602900.0],["2008-06-20",18.3959,18.4303,18.0031,18.008,963300.0],["2008-06-23",17.9638,18.0473,17.6593,17.7428,896000.0],["2008-06-24",17.6102,17.9834,17.3843,17.5562,1322100.0],["2008-06-25",17.6102,18.0816,17.6102,18.008,1168000.0],["2008-06-26",17.7772,17.9392,17.4236,17.4727,1250200.0],["2008-06-27",17.5464,17.6789,17.3254,17.458,1105300.0],["2008-06-30",17.3548,17.3598,16.9914,17.0455,1704300.0],["2008-07-01",16.8883,16.9669,16.5986,16.8588,1230700.0],["2008-07-02",17.0553,17.5709,16.9423,17.0405,2560700.0],["2008-07-03",17.0847,17.2517,16.9129,17.1142,976600.0],["2008-07-07",17.2615,17.4236,17.016,17.0749,2091300.0],["2008-07-08",17.1044,17.9441,17.0847,17.7968,2581700.0],["2008-07-09",17.9491,18.1995,17.2321,17.2321,1273200.0],["2008-07-10",17.2517,17.5611,17.1928,17.3499,1592300.0],["2008-07-11",17.0062,17.3745,16.9669,17.0897,1975700.0],["2008-07-14",17.1388,17.3696,16.7705,16.7754,1474600.0],["2008-07-15",16.6968,16.962,16.3334,16.5691,2677700.0],["2008-07-16",16.741,17.4138,16.4611,17.3254,1757700.0],["2008-07-17",17.3647,17.9098,17.3647,17.7624,1671000.0],["2008-07-18",18.0276,18.2928,17.7919,18.062,2110500.0],["2008-07-21",18.0964,18.4598,17.9736,18.0571,1667700.0],["2008-07-22",17.8999,18.2535,17.5022,18.2437,1777300.0],["2008-07-23",18.2437,18.8772,18.1455,18.7299,1896800.0],["2008-07-24",18.6317,18.8477,17.9785,18.0473,2156900.0],["2008-07-25",18.0276,18.3321,17.9147,18.1111,1230500.0],["2008-07-28",18.0227,18.1455,17.62,17.62,1199700.0],["2008-07-29",17.6249,18.1897,17.5218,18.1357,1868200.0],["2008-07-30",18.1749,18.45,18.0129,18.2093,1342200.0],["2008-07-31",17.9245,18.4254,17.8656,18.0866,1566400.0],["2008-08-01",18.1504,18.2044,17.2566,17.5169,2453400.0],["2008-08-04",17.5316,17.5906,17.2713,17.4138,743400.0],["2008-08-05",17.4089,17.7919,17.2026,17.7084,1397700.0],["2008-08-06",17.674,17.8017,17.4776,17.6544,1415100.0],["2008-08-07",17.1928,17.4039,16.795,16.9522,1298200.0],["2008-08-08",16.8097,17.3794,16.6477,17.2468,994400.0],["2008-08-11",17.124,17.5709,17.016,17.345,1241200.0],["2008-08-12",17.237,17.5611,17.2075,17.4285,1141200.0],["2008-08-13",17.2075,17.3303,16.8147,17.1781,1376200.0],["2008-08-14",17.0455,17.458,17.0356,17.3843,1023200.0],["2008-08-15",17.367,17.5549,17.278,17.4956,934000.0],["2008-08-18",17.5302,17.6142,17.1544,17.2285,794100.0],["2008-08-19",17.0654,17.095,16.6846,16.7588,1085300.0],["2008-08-20",16.8774,17.1197,16.6747,17.0357,1040100.0],["2008-08-21",16.8132,17.3719,16.7637,17.1643,1168900.0],["2008-08-22",17.2681,17.3423,17.0901,17.3126,778100.0],["2008-08-25",17.278,17.278,16.9368,16.9912,787500.0],["2008-08-26",16.9467,17.0208,16.7588,16.9467,826300.0],["2008-08-27",16.8725,17.4659,16.8725,17.3818,748600.0],["2008-08-28",17.4807,17.8071,17.4164,17.6736,778600.0],["2008-08-29",17.5055,17.728,17.4708,17.6983,834500.0],["2008-09-02",17.7626,18.0494,17.4263,17.4807,1503200.0],["2008-09-03",17.5796,17.8862,17.3472,17.8269,1466200.0],["2008-09-04",17.6785,17.7329,17.2978,17.2978,1202400.0],["2008-09-05",17.3868,17.4313,16.9318,17.3027,1660500.0],["2008-09-08",17.5697,17.8417,17.4263,17.5252,2092400.0],["2008-09-09",17.5104,17.9752,16.9862,17.0555,1706600.0],["2008-09-10",17.1494,17.6736,17.1445,17.5351,1666200.0],["2008-09-11",17.2434,17.728,17.0752,17.723,2006300.0],["2008-09-12",17.4807,17.639,16.9615,17.367,2127400.0],["2008-09-15",16.823,17.5055,16.4175,17.1049,2944100.0],["2008-09-16",16.6005,17.3967,15.9923,16.5659,5336900.0],["2008-09-17",15.9082,16.2494,15.4681,15.6066,4829900.0],["2008-09-18",15.6956,17.4807,15.6511,16.4868,5484800.0],["2008-09-19",16.7983,18.0642,16.7983,17.3818,2143700.0],["2008-09-22",17.1099,18.4796,16.8873,17.6241,1331600.0],["2008-09-23",17.5252,18.3659,17.3571,17.8912,989700.0],["2008-09-24",18.0692,18.0692,17.7725,18.0099,675600.0],["2008-09-25",18.3708,18.5686,18.0,18.4895,875000.0],["2008-09-26",18.0494,18.4351,17.7923,18.2917,702700.0],["2008-09-29",18.0148,18.2967,16.9318,18.2967,996200.0],["2008-09-30",18.4055,18.4648,16.8379,18.1434,1264000.0],["2008-10-01",17.5302,18.2967,17.5302,18.1285,840700.0],["2008-10-02",17.7379,17.8862,16.9912,17.011,687600.0],["2008-10-03",17.8615,17.8615,16.6104,16.8379,772200.0],["2008-10-06",16.5016,16.6945,14.9093,16.195,1494800.0],["2008-10-07",15.5868,16.2395,14.1923,14.1923,1659100.0],["2008-10-08",13.5989,15.5472,12.6099,15.1071,1885900.0],["2008-10-09",15.3148,15.3198,12.3132,12.3132,3705200.0],["2008-10-10",10.8643,12.7384,10.8643,11.5417,5089800.0],["2008-10-13",13.0846,13.0846,11.7939,12.7483,1702300.0],["2008-10-14",13.5939,14.6077,12.5406,13.0104,3338200.0],["2008-10-15",12.8571,12.8571,11.9077,11.972,2039100.0],["2008-10-16",11.972,12.2588,10.6467,11.5912,4058900.0],["2008-10-17",11.1659,12.1945,11.1066,11.5566,2327400.0],["2008-10-20",11.8236,12.2637,11.4033,12.2538,1746000.0],["2008-10-21",12.0165,12.0165,10.9928,11.0423,2028000.0],["2008-10-22",10.8742,10.8742,10.0187,10.1967,2526500.0],["2008-10-23",10.0483,10.2906,9.4698,10.1967,3136600.0],["2008-10-24",9.4005,9.7417,9.2176,9.5538,4338500.0],["2008-10-27",8.9555,9.6676,8.1395,8.184,4428700.0],["2008-10-28",8.9011,9.1582,8.1593,9.0989,3769400.0],["2008-10-29",9.8851,10.8099,9.1434,10.2165,5057700.0],["2008-10-30",10.6665,10.795,9.9,10.1769,4651400.0],["2008-10-31",10.0038,10.1522,9.2769,9.9346,3545700.0],["2008-11-03",10.0632,11.0275,9.8505,10.9236,2704600.0],["2008-11-04",11.3687,11.5467,11.0621,11.2747,2104400.0],["2008-11-05",11.4379,11.4775,10.8049,10.8544,2246600.0],["2008-11-06",10.7209,11.2055,10.3698,10.5676,2509800.0],["2008-11-07",10.7505,11.0423,10.5626,10.8445,1585300.0],["2008-11-10",11.1263,11.3192,10.8692,11.0324,1973000.0],["2008-11-11",10.8099,10.8198,10.261,10.6071,1821300.0],["2008-11-12",10.1423,10.2313,9.0,9.183,3481300.0],["2008-11-13",9.1483,9.5934,8.2483,9.445,5945500.0],["2008-11-14",9.424,9.7142,9.289,9.384,3389000.0],["2008-11-17",9.384,9.424,8.5487,8.6137,2525200.0],["2008-11-18",8.5987,9.1289,8.4836,9.0989,2510200.0],["2008-11-19",9.0939,9.0939,8.1585,8.2785,3924800.0],["2008-11-20",8.0084,8.1585,6.6028,6.8779,7117900.0],["2008-11-21",7.2181,7.4132,6.3527,7.2431,5600800.0],["2008-11-24",7.4332,8.2235,7.2531,8.0634,3171400.0],["2008-11-25",8.1035,8.6137,7.8183,8.0234,4141700.0],["2008-11-26",7.9134,8.4936,7.8033,8.4186,2268000.0],["2008-11-28",8.2085,8.5937,8.1635,8.5937,587200.0],["2008-12-01",8.7537,8.9188,8.1535,8.1985,3104700.0],["2008-12-02",7.7683,8.0935,7.7683,7.9834,5338500.0],["2008-12-03",7.7133,8.0034,7.6683,7.9284,3931700.0],["2008-12-04",7.8033,8.0835,7.5982,7.6733,3326600.0],["2008-12-05",7.4932,8.2035,7.4682,8.1835,4749100.0],["2008-12-08",8.6937,8.8238,8.3886,8.4936,3268100.0],["2008-12-09",8.2685,8.4386,8.0034,8.0685,3586500.0],["2008-12-10",8.2785,8.2785,7.7683,7.8984,2869300.0],["2008-12-11",7.8183,8.1085,7.5582,7.6433,3933500.0],["2008-12-12",7.4732,8.4086,7.4582,8.3436,4756800.0],["2008-12-15",8.4636,8.5587,8.1535,8.2485,2643700.0],["2008-12-16",8.1835,8.8838,8.1635,8.8238,3136000.0],["2008-12-17",8.5236,8.5987,8.4036,8.5036,3663200.0],["2008-12-18",8.5637,8.7087,8.2485,8.4136,3590800.0],["2008-12-19",8.2485,8.5136,7.9784,8.1535,4233200.0],["2008-12-22",8.0684,8.2335,7.9284,8.0734,2310200.0],["2008-12-23",8.0184,8.2485,7.9934,8.0284,1638700.0],["2008-12-24",8.0184,8.1535,7.9734,7.9884,576800.0],["2008-12-26",8.1235,8.1235,7.8784,7.9734,600000.0],["2008-12-29",7.8934,8.1135,7.7783,7.9934,2696200.0],["2008-12-30",8.0084,8.3536,7.9434,8.3286,4090800.0],["2008-12-31",8.4336,8.5437,8.2285,8.5186,3561200.0],["2009-01-02",8.4386,8.6487,8.2135,8.5987,3968400.0],["2009-01-05",8.5487,9.6941,8.5487,9.5841,3704700.0],["2009-01-06",9.7892,10.3994,9.5841,10.2294,4443000.0],["2009-01-07",9.9042,10.0193,9.5041,9.5341,2674600.0],["2009-01-08",9.364,9.9743,9.364,9.9442,2302800.0],["2009-01-09",9.9442,10.0043,9.6341,9.6591,2009300.0],["2009-01-12",9.5341,9.7041,9.284,9.354,2487200.0],["2009-01-13",9.269,9.5141,9.1839,9.419,2202000.0],["2009-01-14",9.1939,9.2189,8.8038,8.9038,1787200.0],["2009-01-15",8.9338,9.1939,8.4536,9.0789,2432600.0],["2009-01-16",9.389,9.459,8.7287,9.0339,2536500.0],["2009-01-20",8.9188,8.9288,7.9134,7.9134,2510500.0],["2009-01-21",8.0785,8.5937,7.7683,8.5787,2839100.0],["2009-01-22",8.1935,8.3085,7.5932,7.6483,4020900.0],["2009-01-23",7.4932,8.2885,7.3581,8.1485,4038100.0],["2009-01-26",8.2685,8.5286,8.1035,8.2535,2315100.0],["2009-01-27",8.2985,8.7387,8.2735,8.7187,2922900.0],["2009-01-28",9.0339,9.324,8.8838,9.0038,2946500.0],["2009-01-29",8.8038,8.8388,8.3436,8.4136,1806100.0],["2009-01-30",8.4036,8.4486,8.0885,8.2785,2739000.0],["2009-02-02",8.1035,8.2985,7.9634,8.1935,2106200.0],["2009-02-03",8.2635,8.3436,8.0334,8.1935,2224500.0],["2009-02-04",8.1885,8.3836,8.0584,8.1985,2732900.0],["2009-02-05",8.2185,8.3836,8.0284,8.3186,3072100.0],["2009-02-06",8.2085,8.8088,8.1785,8.6687,3992600.0],["2009-02-09",8.6637,8.9288,8.5887,8.7788,3450100.0],["2009-02-10",8.5286,8.7037,7.8934,8.0484,4342500.0],["2009-02-11",8.0985,8.3035,7.7133,7.8784,4183900.0],["2009-02-12",7.6333,7.6983,6.983,7.4082,4416200.0],["2009-02-13",7.5232,7.5282,7.078,7.078,2700100.0],["2009-02-17",6.6078,6.7279,6.1526,6.1776,3889100.0],["2009-02-18",6.3477,6.3477,5.7975,5.9976,3874600.0],["2009-02-19",6.1476,6.1726,5.7274,5.7725,3205600.0],["2009-02-20",5.5774,5.6174,5.1422,5.2622,7282100.0],["2009-02-23",5.602,5.6888,5.0765,5.0969,4740300.0],["2009-02-24",5.1582,5.6582,5.0255,5.5408,6443500.0],["2009-02-25",5.5408,5.7245,5.2296,5.5561,6509800.0],["2009-02-26",5.8367,6.0,5.6378,5.75,3906100.0],["2009-02-27",5.5765,5.5765,5.0969,5.1786,8716700.0],["2009-03-02",5.0,5.0,4.4592,4.5459,6458600.0],["2009-03-03",4.7143,4.7143,3.9184,4.0306,8613900.0],["2009-03-04",4.3061,4.4439,3.949,4.352,5573600.0],["2009-03-05",4.3061,4.3061,3.8673,3.9235,4618100.0],["2009-03-06",3.9694,4.0969,3.6276,3.8214,3596600.0],["2009-03-09",3.75,3.7602,3.5408,3.6378,3344800.0],["2009-03-10",3.7755,4.3571,3.75,4.3418,6535800.0],["2009-03-11",4.4337,4.8622,4.2398,4.4388,6114400.0],["2009-03-12",4.4184,5.25,4.3725,5.0714,4988400.0],["2009-03-13",5.2296,5.5765,4.8214,5.1327,5811100.0],["2009-03-16",5.25,5.7959,5.2347,5.3929,5405000.0],["2009-03-17",5.4847,5.5969,5.1429,5.5663,4706500.0],["2009-03-18",5.5051,6.2398,5.2959,6.0918,7275800.0],["2009-03-19",6.5867,6.6174,6.0357,6.051,8049100.0],["2009-03-20",6.051,6.0969,5.6786,5.75,4741800.0],["2009-03-23",6.2602,6.8163,6.0969,6.7755,4532900.0],["2009-03-24",6.5816,6.8214,6.3776,6.3878,4780500.0],["2009-03-25",6.4643,6.7449,5.9694,6.2143,5752600.0],["2009-03-26",6.3929,6.4541,6.1684,6.3878,4533400.0],["2009-03-27",6.2041,6.2806,6.0408,6.1531,3598600.0],["2009-03-30",5.8674,5.8674,5.3725,5.4592,3675900.0],["2009-03-31",5.7245,5.801,5.602,5.7143,3859000.0],["2009-04-01",5.5561,6.102,5.5459,6.0561,3705600.0],["2009-04-02",6.5357,7.1174,6.4541,6.8469,6150700.0],["2009-04-03",6.8061,7.0204,6.5867,6.8163,4081100.0],["2009-04-06",6.648,6.9439,6.6122,6.8776,3473000.0],["2009-04-07",6.7092,6.7959,6.5816,6.5918,2132200.0],["2009-04-08",6.7908,6.9031,6.6327,6.7449,3027600.0],["2009-04-09",7.199,7.8316,7.199,7.6786,3826500.0],["2009-04-13",7.4286,8.0,7.4286,7.9235,3764500.0],["2009-04-14",7.852,8.3469,7.8469,7.8674,4736400.0],["2009-04-15",8.0561,8.1633,7.8265,8.1531,3566900.0],["2009-04-16",8.352,8.5051,7.949,8.4286,3475600.0],["2009-04-17",8.5459,8.8316,8.3929,8.6837,3247700.0],["2009-04-20",8.5408,8.5408,7.8878,7.9388,3040400.0],["2009-04-21",7.4949,8.2194,7.2449,8.1837,5051000.0],["2009-04-22",7.949,8.3776,7.9337,8.051,4606700.0],["2009-04-23",8.2398,8.2959,7.9796,8.2041,3716800.0],["2009-04-24",8.352,8.8469,8.2602,8.7041,4640000.0],["2009-04-27",8.4082,8.6786,8.3469,8.4082,2724700.0],["2009-04-28",8.1531,8.4184,8.0765,8.1939,2625100.0],["2009-04-29",8.4796,8.6327,8.3827,8.5204,3758600.0],["2009-04-30",8.7143,8.9949,8.6072,8.7245,4015300.0],["2009-05-01",8.6582,8.8112,8.6123,8.7398,2987600.0],["2009-05-04",8.8776,9.2194,8.8418,9.2143,2916200.0],["2009-05-05",9.1582,9.4694,9.0816,9.3163,3293500.0],["2009-05-06",9.602,9.9745,9.5459,9.9694,4497000.0],["2009-05-07",10.3929,10.3929,9.3674,9.6429,4549800.0],["2009-05-08",10.0051,10.6276,9.8776,10.5816,3550400.0],["2009-05-11",10.1735,10.4592,10.0714,10.1225,3134400.0],["2009-05-12",10.1531,10.3929,9.6888,9.949,2817700.0],["2009-05-13",9.6174,9.7857,9.148,9.1684,2901300.0],["2009-05-14",9.1276,9.6174,9.1276,9.4286,2829200.0],["2009-05-15",9.3571,9.6633,9.1735,9.199,2297700.0],["2009-05-18",9.3906,10.1654,9.3906,10.0828,1580300.0],["2009-05-19",9.9072,10.1241,9.6902,9.9588,2595300.0],["2009-05-20",10.1138,10.5115,10.0621,10.1138,2262000.0],["2009-05-21",9.8142,9.933,9.6231,9.7419,2313500.0],["2009-05-22",9.8297,10.1499,9.7005,9.9691,1889800.0],["2009-05-26",9.8968,10.6613,9.8762,10.6355,3104500.0],["2009-05-27",10.6458,10.8886,10.3049,10.3307,2983600.0],["2009-05-28",10.4754,10.8576,10.3875,10.7233,2932000.0],["2009-05-29",10.9299,11.1004,10.5425,11.0332,3853700.0],["2009-06-01",11.2295,11.7512,11.2295,11.4981,2877000.0],["2009-06-02",11.5446,11.777,11.3483,11.5704,2032600.0],["2009-06-03",11.4103,11.4103,10.7749,10.8679,2029600.0],["2009-06-04",10.9815,11.3173,10.9041,11.2708,2321200.0],["2009-06-05",11.3121,11.3844,10.9816,11.0745,2054000.0],["2009-06-08",10.9764,11.1107,10.8111,11.059,1967700.0],["2009-06-09",11.2863,11.3276,11.1107,11.152,1742300.0],["2009-06-10",11.3741,11.3999,11.0952,11.2192,2798700.0],["2009-06-11",11.2811,11.8132,11.2605,11.5807,2050800.0],["2009-06-12",11.5136,11.5136,11.1107,11.2708,1677200.0],["2009-06-15",11.1107,11.1107,10.62,10.7594,1661500.0],["2009-06-16",10.9557,11.0229,10.6251,10.682,2269700.0],["2009-06-17",10.6665,10.7491,10.1861,10.2791,2421900.0],["2009-06-18",10.4392,10.5941,10.2119,10.5115,1901200.0],["2009-06-19",10.7078,10.7181,10.5115,10.6251,1661400.0],["2009-06-22",10.3256,10.3256,8.8069,9.1272,7901900.0],["2009-06-23",9.1478,9.3441,8.6623,9.0859,5767700.0],["2009-06-24",9.2047,9.5869,9.2047,9.4113,2755300.0],["2009-06-25",9.401,9.6386,9.277,9.5921,2792500.0],["2009-06-26",9.5507,9.6437,9.401,9.4939,2152400.0],["2009-06-29",9.5352,9.5404,9.3545,9.3596,2579800.0],["2009-06-30",9.2512,9.3441,8.7398,8.9619,3056200.0],["2009-07-01",9.1169,9.246,9.0342,9.1788,1624300.0],["2009-07-02",9.0135,9.0135,8.7811,8.8276,1954000.0],["2009-07-06",8.7398,8.8224,8.466,8.5435,2875800.0],["2009-07-07",8.6261,8.7656,8.404,8.4299,2579300.0],["2009-07-08",8.4815,8.7191,8.1974,8.5177,4614600.0],["2009-07-09",8.714,8.7398,8.4557,8.652,2072400.0],["2009-07-10",8.5642,8.6416,8.4557,8.5383,2178000.0],["2009-07-13",8.6055,9.0187,8.4247,8.9671,2259000.0],["2009-07-14",9.1633,9.37,8.9929,9.2976,3074400.0],["2009-07-15",9.5507,10.1138,9.5507,9.9795,2934600.0],["2009-07-16",9.871,10.2326,9.871,10.1086,2300100.0],["2009-07-17",10.2016,10.2326,9.9795,10.0983,1784800.0],["2009-07-20",10.2739,10.6097,10.2739,10.4495,1931000.0],["2009-07-21",10.6716,10.6871,10.3256,10.5735,1977400.0],["2009-07-22",10.4908,10.9299,10.434,10.6975,2188700.0],["2009-07-23",10.7749,11.3999,10.7543,11.338,2377900.0],["2009-07-24",11.4051,11.7977,11.2192,11.7099,2904200.0],["2009-07-27",11.839,12.6241,11.839,12.3969,3637400.0],["2009-07-28",12.1799,12.4588,12.1024,12.3607,2270700.0],["2009-07-29",12.1644,12.3245,11.901,12.0973,2321900.0],["2009-07-30",12.4227,12.6396,12.2884,12.495,2151100.0],["2009-07-31",12.4485,12.6603,12.2884,12.557,2315600.0],["2009-08-03",12.6861,12.8979,12.5931,12.681,2079400.0],["2009-08-04",12.7016,12.7998,12.3762,12.5208,2754500.0],["2009-08-05",12.5053,12.6551,12.2212,12.5312,3448000.0],["2009-08-06",11.5962,12.1799,10.651,10.8266,7477200.0],["2009-08-07",11.1313,11.1313,10.3617,10.5218,6816300.0],["2009-08-10",10.6096,10.8421,10.3927,10.7078,3211800.0],["2009-08-11",10.7026,10.7026,10.3307,10.403,2452900.0],["2009-08-12",10.4082,10.7285,10.2894,10.6768,2576400.0],["2009-08-13",10.7388,10.8059,10.527,10.7181,2610700.0],["2009-08-14",10.7909,10.8376,10.3648,10.5519,2209300.0],["2009-08-17",10.2194,10.2194,9.9804,10.0999,1933700.0],["2009-08-18",10.2453,10.2869,10.0739,10.183,1849300.0],["2009-08-19",9.9856,10.1986,9.9076,10.1882,2260900.0],["2009-08-20",10.183,10.3752,10.1778,10.2765,2213800.0],["2009-08-21",10.3752,10.635,10.3752,10.6038,1749900.0],["2009-08-24",10.7493,10.9727,10.7025,10.796,2504800.0],["2009-08-25",10.8064,11.2065,10.8064,11.0662,2294700.0],["2009-08-26",11.0091,11.035,10.7909,10.8636,2423700.0],["2009-08-27",10.8688,10.9415,10.5051,10.7025,2129300.0],["2009-08-28",10.874,10.874,10.5726,10.6246,1991200.0],["2009-08-31",10.396,10.661,10.3025,10.6298,2521300.0],["2009-09-01",10.5675,10.7753,10.1414,10.209,3952800.0],["2009-09-02",10.0687,10.1674,9.8869,9.9336,3902000.0],["2009-09-03",10.0427,10.157,9.9024,9.9648,3071300.0],["2009-09-04",10.0427,10.3181,10.0063,10.3129,2592200.0],["2009-09-08",10.6246,10.6766,10.4947,10.5778,2080500.0],["2009-09-09",10.5415,10.635,10.2973,10.3596,2089400.0],["2009-09-10",10.2869,10.3648,10.0635,10.3389,2910400.0],["2009-09-11",10.3596,10.3856,10.183,10.344,2075500.0],["2009-09-14",10.1674,10.4999,10.1258,10.4791,2271900.0],["2009-09-15",10.4895,10.4895,10.2609,10.3389,3748300.0],["2009-09-16",10.422,10.6506,10.3908,10.5726,4484700.0],["2009-09-17",10.6766,10.9052,10.6038,10.7441,3807700.0],["2009-09-18",10.8272,11.1545,10.8116,11.0246,3597900.0],["2009-09-21",10.8792,10.8896,10.6714,10.7805,2180100.0],["2009-09-22",10.9779,11.2013,10.8896,11.1753,3052900.0],["2009-09-23",11.1701,11.2792,10.9103,10.9363,2998300.0],["2009-09-24",11.0091,11.0506,10.448,10.5415,3466800.0],["2009-09-25",10.5051,10.5467,10.2401,10.344,3157800.0],["2009-09-28",10.3908,10.7233,10.3648,10.6714,2413000.0],["2009-09-29",10.6662,10.7909,10.5259,10.7649,3857200.0],["2009-09-30",10.8376,11.0143,10.661,10.8792,5489200.0],["2009-10-01",10.9259,10.9363,10.4843,10.4843,3028300.0],["2009-10-02",10.3025,10.6038,10.2661,10.3648,2745600.0],["2009-10-05",10.4064,10.7129,10.4064,10.5986,2936700.0],["2009-10-06",10.8168,11.2948,10.7649,10.9935,4110900.0],["2009-10-07",10.9623,11.0922,10.8532,11.035,1899700.0],["2009-10-08",11.1857,11.3,11.1182,11.2169,2287400.0],["2009-10-09",11.2169,11.3208,11.1389,11.1961,1493500.0],["2009-10-12",11.3208,11.3208,11.1441,11.1753,842100.0],["2009-10-13",11.2896,11.326,11.0506,11.1078,1738500.0],["2009-10-14",11.3935,11.4039,11.2792,11.3883,2393100.0],["2009-10-15",11.274,11.3623,11.113,11.1649,2692000.0],["2009-10-16",10.9883,11.0974,10.9207,11.0298,1896400.0],["2009-10-19",11.0454,11.326,11.0143,11.2896,1924500.0],["2009-10-20",11.2844,11.2844,11.0039,11.0506,2077200.0],["2009-10-21",10.9831,11.1338,10.8376,10.8584,3078500.0],["2009-10-22",10.874,11.1078,10.7441,11.0662,1883700.0],["2009-10-23",11.1078,11.1389,10.6817,10.7389,2142200.0],["2009-10-26",10.7233,10.7961,10.3492,10.4532,2566700.0],["2009-10-27",10.4791,10.583,10.1206,10.1518,4390700.0],["2009-10-28",10.0375,10.0635,9.6011,9.6479,4303800.0],["2009-10-29",9.8297,10.0947,9.7778,10.0843,2842100.0],["2009-10-30",9.97,9.97,9.44,9.6583,4975700.0],["2009-11-02",9.7674,9.8609,9.4764,9.7206,3527500.0],["2009-11-03",9.518,9.8921,9.5076,9.8921,2532600.0],["2009-11-04",10.1103,10.3233,9.944,9.9908,3028500.0],["2009-11-05",9.8193,9.9284,9.4193,9.6531,3889600.0],["2009-11-06",9.6686,9.9804,9.5595,9.9076,2755200.0],["2009-11-09",10.1778,10.3804,10.1778,10.3233,2154400.0],["2009-11-10",10.2557,10.3908,10.2194,10.2609,1506400.0],["2009-11-11",10.396,10.4687,10.3233,10.3908,1695000.0],["2009-11-12",10.3025,10.3441,10.0375,10.0895,1887100.0],["2009-11-13",10.1386,10.1595,9.9608,9.9974,1405900.0],["2009-11-16",10.0916,10.1857,9.9452,10.0393,1904200.0],["2009-11-17",9.9295,9.9818,9.8824,9.9504,1519100.0],["2009-11-18",9.9974,10.0759,9.872,9.9452,1397300.0],["2009-11-19",9.2027,9.3177,9.0667,9.3125,4185200.0],["2009-11-20",9.1922,9.255,9.1347,9.255,2178000.0],["2009-11-23",9.4327,9.4327,9.2184,9.2968,2331100.0],["2009-11-24",9.2654,9.2759,9.1452,9.1661,2090700.0],["2009-11-25",9.2602,9.3177,9.234,9.2863,1053300.0],["2009-11-27",8.9935,9.1399,8.9308,9.051,898900.0],["2009-11-30",9.1295,9.2027,9.0144,9.1295,2498600.0],["2009-12-01",9.2759,9.3909,9.2654,9.3334,1762100.0],["2009-12-02",9.3543,9.3543,9.1295,9.1974,1862200.0],["2009-12-03",9.1608,9.1818,8.8419,8.8419,2622600.0],["2009-12-04",9.0249,9.0929,8.8419,8.9151,2138600.0],["2009-12-07",8.9203,9.0458,8.8262,8.9465,1481100.0],["2009-12-08",8.868,8.8942,8.7321,8.7844,1504800.0],["2009-12-09",8.8157,8.8157,8.5491,8.6903,1774700.0],["2009-12-10",8.7164,8.9883,8.7164,8.9255,1973600.0],["2009-12-11",9.0092,9.187,8.9517,9.0144,1563700.0],["2009-12-14",9.0092,9.1974,8.9726,9.1661,1260100.0],["2009-12-15",9.119,9.2968,9.1086,9.2184,1895300.0],["2009-12-16",9.2497,9.3438,9.1765,9.2027,1733200.0],["2009-12-17",9.1086,9.1608,9.0458,9.0876,2051600.0],["2009-12-18",9.119,9.234,9.0563,9.2079,2418000.0],["2009-12-21",9.3334,9.3805,9.2863,9.3125,1371800.0],["2009-12-22",9.37,9.4536,9.3543,9.4275,1135400.0],["2009-12-23",9.4903,9.5948,9.4903,9.5373,1034900.0],["2009-12-24",9.5373,9.5687,9.5059,9.5478,370500.0],["2009-12-28",9.5478,9.5791,9.3805,9.4955,729700.0],["2009-12-29",9.6367,9.6994,9.6001,9.6157,1133300.0],["2009-12-30",9.5425,9.5844,9.4903,9.5216,915800.0],["2009-12-31",9.5791,9.6628,9.5635,9.5896,1140900.0],["2010-01-04",9.8092,10.0497,9.8092,10.0079,2390500.0],["2010-01-05",10.0184,10.4367,10.0184,10.3739,2770200.0],["2010-01-06",10.4314,10.6929,10.4105,10.6301,3104400.0],["2010-01-07",10.5935,10.6197,10.4367,10.4994,1496100.0],["2010-01-08",10.5256,10.5569,10.4419,10.536,1733400.0],["2010-01-11",10.6249,10.6249,10.3791,10.4576,1232700.0],["2010-01-12",10.3007,10.3269,10.0863,10.2903,1645900.0],["2010-01-13",10.3112,10.4785,10.2118,10.4053,1791700.0],["2010-01-14",10.4524,10.5517,10.2484,10.5256,1774900.0],["2010-01-15",10.4628,10.5099,10.2693,10.353,1672800.0],["2010-01-19",10.4105,10.4785,10.353,10.4576,1284800.0],["2010-01-20",10.3112,10.3112,10.0916,10.2275,1213700.0],["2010-01-21",10.1909,10.1961,9.9086,9.9399,1891900.0],["2010-01-22",9.8667,9.9242,9.6576,9.6785,2181700.0],["2010-01-25",9.7308,9.8458,9.668,9.7831,1255800.0],["2010-01-26",9.6576,9.8406,9.5635,9.6785,1754600.0],["2010-01-27",9.6733,9.804,9.5687,9.7674,1836400.0],["2010-01-28",9.8615,9.8876,9.5948,9.7256,1820800.0],["2010-01-29",9.7255,9.8458,9.5687,9.5896,3013000.0],["2010-02-01",9.6262,9.8197,9.6001,9.7988,1504700.0],["2010-02-02",9.872,9.9556,9.8197,9.8981,1771100.0],["2010-02-03",9.8249,9.9033,9.7465,9.8667,1471100.0],["2010-02-04",9.7412,9.7778,9.4275,9.4798,2350000.0],["2010-02-05",9.4798,9.5059,9.1399,9.3857,2397500.0],["2010-02-08",9.4537,9.4537,9.187,9.1974,2056200.0],["2010-02-09",9.4014,9.4484,9.1974,9.3909,2122800.0],["2010-02-10",9.4118,9.621,9.3909,9.5739,1808000.0],["2010-02-11",9.5635,9.5844,9.255,9.5112,3387300.0],["2010-02-12",9.3805,9.4118,9.2602,9.4014,3463900.0],["2010-02-16",9.5948,9.6105,9.5007,9.5896,1893100.0],["2010-02-17",9.5948,9.7569,9.5948,9.7308,1823000.0],["2010-02-18",9.7099,9.8301,9.7099,9.7883,1441800.0],["2010-02-19",9.7046,9.9086,9.6942,9.8563,1406000.0],["2010-02-22",9.9,9.9473,9.7894,9.8421,1288500.0],["2010-02-23",9.8105,9.8421,9.5631,9.6315,1784200.0],["2010-02-24",9.6421,9.721,9.621,9.6894,1326200.0],["2010-02-25",9.5052,9.5894,9.3789,9.5894,1833500.0],["2010-02-26",9.5947,9.6684,9.4842,9.6315,1393800.0],["2010-03-01",9.7421,9.821,9.721,9.7789,1067100.0],["2010-03-02",9.8947,9.9052,9.6736,9.7052,1331600.0],["2010-03-03",9.7578,9.9052,9.7578,9.8421,1273500.0],["2010-03-04",9.8947,10.0947,9.8684,10.0684,1474000.0],["2010-03-05",10.1736,10.2947,10.1368,10.1736,1759900.0],["2010-03-08",10.2789,10.3157,10.1842,10.2157,929800.0],["2010-03-09",10.1368,10.421,10.0894,10.3421,1771200.0],["2010-03-10",10.3789,10.5789,10.3315,10.4736,1723600.0],["2010-03-11",10.4473,10.5526,10.4,10.5315,1525600.0],["2010-03-12",10.5736,10.6999,10.4894,10.5421,1858400.0],["2010-03-15",10.5263,10.6421,10.4578,10.6,1537200.0],["2010-03-16",10.6526,10.7736,10.5947,10.7263,2343000.0],["2010-03-17",10.8,10.9421,10.7578,10.7947,2199600.0],["2010-03-18",10.7842,10.8105,10.6315,10.6368,1425100.0],["2010-03-19",10.421,10.6789,10.421,10.421,2020200.0],["2010-03-22",10.1578,10.3631,10.0842,10.3052,2164800.0],["2010-03-23",10.3052,10.3684,10.2157,10.2999,1413400.0],["2010-03-24",10.2263,10.3,10.1421,10.2684,1616800.0],["2010-03-25",10.3999,10.5736,10.321,10.3315,2023200.0],["2010-03-26",10.3736,10.5315,10.3315,10.3684,1594800.0],["2010-03-29",10.4263,10.5315,10.3,10.3578,1367500.0],["2010-03-30",10.421,10.4526,10.3,10.3105,1252100.0],["2010-03-31",10.3368,10.3684,10.2105,10.3631,1321100.0],["2010-04-01",10.4473,10.5736,10.4473,10.5526,1567900.0],["2010-04-05",10.6263,10.7842,10.6263,10.7315,1151400.0],["2010-04-06",10.6894,10.821,10.6684,10.6684,983200.0],["2010-04-07",10.6368,10.6842,10.5105,10.5894,1644200.0],["2010-04-08",10.5315,10.5526,10.3736,10.5052,1335300.0],["2010-04-09",10.4999,10.5947,10.4421,10.5263,1203700.0],["2010-04-12",10.4736,10.5684,10.4736,10.5105,709900.0],["2010-04-13",10.4578,10.4947,10.3473,10.4263,964500.0],["2010-04-14",10.521,10.5684,10.3684,10.5105,1430400.0],["2010-04-15",10.5105,10.5157,10.3421,10.4,1284500.0],["2010-04-16",10.3631,10.3894,10.0473,10.0789,2323400.0],["2010-04-19",10.0,10.1842,9.8947,10.1578,2652400.0],["2010-04-20",10.3578,10.4052,10.3052,10.3315,2125700.0],["2010-04-21",10.3578,10.4157,10.2736,10.3368,1503600.0],["2010-04-22",10.2789,10.2894,10.0579,10.2,1695800.0],["2010-04-23",10.1684,10.1789,10.0579,10.1105,1910100.0],["2010-04-26",10.0789,10.1842,10.0789,10.1157,1163000.0],["2010-04-27",10.0684,10.2052,9.7789,9.7947,2421100.0],["2010-04-28",9.8894,9.9157,9.5684,9.5894,2957600.0],["2010-04-29",9.6894,9.8421,9.6421,9.7473,2038400.0],["2010-04-30",9.7526,9.7842,9.4631,9.4684,1984800.0],["2010-05-03",9.5105,9.6,9.4578,9.5368,1654100.0],["2010-05-04",9.421,9.421,9.0947,9.2473,2966300.0],["2010-05-05",9.0789,9.2105,8.9579,9.0526,3078800.0],["2010-05-06",9.1368,9.5526,8.4736,9.0894,6780700.0],["2010-05-07",9.3,9.3157,8.8263,9.1052,5074200.0],["2010-05-10",9.7263,9.7947,9.3789,9.5526,3883700.0],["2010-05-11",9.3842,9.7842,9.3684,9.6157,2932100.0],["2010-05-12",9.7105,9.8315,9.6894,9.8,2029500.0],["2010-05-13",9.8052,9.8421,9.5842,9.621,1923400.0],["2010-05-14",9.5553,9.5553,9.2214,9.3539,2094300.0],["2010-05-17",9.3486,9.444,9.0253,9.2426,2527700.0],["2010-05-18",9.3592,9.3963,8.9988,9.073,2493000.0],["2010-05-19",8.9617,9.0783,8.6544,8.9405,2992000.0],["2010-05-20",8.6173,8.6332,8.3364,8.3417,4795600.0],["2010-05-21",8.1668,8.4636,8.0502,8.3735,5465600.0],["2010-05-24",8.3788,8.5749,8.3576,8.3841,2211600.0],["2010-05-25",8.1138,8.1615,7.9495,8.1615,4199800.0],["2010-05-26",8.3152,8.4159,8.1827,8.2304,2676100.0],["2010-05-27",8.4636,8.9405,8.4583,8.9352,3967100.0],["2010-05-28",8.9988,9.073,8.808,8.8451,2962400.0],["2010-06-01",8.9458,9.1048,8.7921,8.8239,3280700.0],["2010-06-02",8.9882,9.0995,8.861,9.0942,2689800.0],["2010-06-03",9.1154,9.1843,8.9935,9.1578,2416100.0],["2010-06-04",8.9723,8.9935,8.5325,8.6014,2978700.0],["2010-06-07",8.6385,8.6967,8.4636,8.4636,2453700.0],["2010-06-08",8.5166,8.5855,8.2304,8.4954,4072300.0],["2010-06-09",8.6173,8.6385,8.347,8.3629,1806900.0],["2010-06-10",8.5749,8.6331,8.4636,8.5961,2659200.0],["2010-06-11",8.4583,8.5378,8.3841,8.506,2434500.0],["2010-06-14",8.6384,8.6437,8.3735,8.4053,2855300.0],["2010-06-15",8.4636,8.7285,8.4053,8.6861,2180900.0],["2010-06-16",8.612,8.7762,8.5749,8.7232,2328600.0],["2010-06-17",8.7232,8.7603,8.5431,8.6067,1915600.0],["2010-06-18",8.6173,8.7232,8.6014,8.6384,1188000.0],["2010-06-21",8.7603,8.8398,8.6279,8.6861,1947200.0],["2010-06-22",8.7073,8.7603,8.5325,8.5431,1579100.0],["2010-06-23",8.5113,8.5113,8.2834,8.3894,1719200.0],["2010-06-24",8.3576,8.3735,8.2198,8.2781,1890700.0],["2010-06-25",8.4159,8.4318,8.2092,8.3788,1703000.0],["2010-06-28",8.3629,8.4,8.2887,8.3099,1255100.0],["2010-06-29",8.1933,8.1933,7.6951,7.764,3689700.0],["2010-06-30",7.7746,7.817,7.7057,7.7269,2810500.0],["2010-07-01",7.7322,7.7852,7.4619,7.6845,2515700.0],["2010-07-02",7.8117,7.8647,7.6315,7.711,1564300.0],["2010-07-06",7.7799,7.9336,7.6845,7.7958,2332100.0],["2010-07-07",7.8276,7.9336,7.7375,7.9177,2305300.0],["2010-07-08",8.029,8.082,7.87,8.0184,2074800.0],["2010-07-09",8.0555,8.1297,8.0396,8.1138,1585300.0],["2010-07-12",8.1085,8.1244,7.9813,8.0343,1394700.0],["2010-07-13",8.1297,8.1615,7.9813,8.0661,2155100.0],["2010-07-14",8.0396,8.0714,7.9071,7.9601,1943800.0],["2010-07-15",7.9654,8.0131,7.7693,7.9972,3114900.0],["2010-07-16",7.9442,7.9442,7.6156,7.6792,1980600.0],["2010-07-19",7.6898,7.7216,7.3824,7.4301,3796500.0],["2010-07-20",7.3453,7.6156,7.2764,7.6156,2653300.0],["2010-07-21",7.6845,7.7322,7.3347,7.393,2742600.0],["2010-07-22",7.5308,7.817,7.5149,7.7799,2415900.0],["2010-07-23",7.7216,7.7375,7.5679,7.711,2221100.0],["2010-07-26",7.7428,7.7746,7.6527,7.7693,1475600.0],["2010-07-27",7.8753,8.1244,7.8276,8.0661,3295900.0],["2010-07-28",8.0078,8.1668,7.9442,8.0078,2040900.0],["2010-07-29",8.0873,8.5484,8.0873,8.3894,4398900.0],["2010-07-30",8.294,8.5378,8.2198,8.4318,2401100.0],["2010-08-02",8.559,8.649,8.4318,8.6226,1546000.0],["2010-08-03",8.5484,8.612,8.2993,8.3364,4291200.0],["2010-08-04",8.3947,8.4318,8.2887,8.3523,2703100.0],["2010-08-05",7.8859,7.9442,7.1651,7.393,10216600.0],["2010-08-06",7.287,7.3135,7.0962,7.2393,5372800.0],["2010-08-09",7.2552,7.3718,7.2552,7.3718,2895500.0],["2010-08-10",7.2446,7.2764,7.1757,7.2075,4275400.0],["2010-08-11",7.0486,7.0592,6.7412,6.7889,6587700.0],["2010-08-12",6.6882,6.7677,6.4497,6.5133,8044700.0],["2010-08-13",6.5588,6.6445,6.2804,6.5267,9252500.0],["2010-08-16",6.5267,6.5481,6.3982,6.532,4868300.0],["2010-08-17",6.6766,6.7194,6.4945,6.5856,4971100.0],["2010-08-18",6.6445,6.6445,6.4142,6.5534,4429000.0],["2010-08-19",6.5267,6.5267,6.2911,6.3553,4332700.0],["2010-08-20",6.275,6.3286,6.2108,6.3018,2556400.0],["2010-08-23",6.3714,6.3928,6.2375,6.3072,2438200.0],["2010-08-24",6.1572,6.2001,5.8895,5.9217,5093100.0],["2010-08-25",5.7128,5.9591,5.6754,5.9377,4828700.0],["2010-08-26",6.002,6.0716,5.8574,5.9163,2711100.0],["2010-08-27",5.927,6.1358,5.8253,6.1198,2786100.0],["2010-08-30",6.1144,6.1251,6.0073,6.0234,3014800.0],["2010-08-31",5.9913,6.0716,5.9056,5.9645,2750200.0],["2010-09-01",6.0769,6.4249,6.0502,6.366,4599100.0],["2010-09-02",6.3768,6.5481,6.3446,6.5374,3353400.0],["2010-09-03",6.8265,6.8961,6.7408,6.8051,4964100.0],["2010-09-07",6.7837,6.7837,6.5374,6.6445,2741300.0],["2010-09-08",6.698,6.864,6.5749,6.5963,2664300.0],["2010-09-09",6.7248,6.9282,6.7194,6.7355,2682500.0],["2010-09-10",6.7676,6.9818,6.7248,6.955,3534400.0],["2010-09-13",7.1317,7.2655,7.0192,7.0942,3770000.0],["2010-09-14",7.0781,7.1852,6.9925,7.0514,2167300.0],["2010-09-15",6.9871,7.0353,6.8854,6.9015,2472200.0],["2010-09-16",6.8586,6.9229,6.7569,6.88,2238800.0],["2010-09-17",6.9175,6.9282,6.7141,6.7837,2906500.0],["2010-09-20",6.773,7.0674,6.773,7.0246,3222600.0],["2010-09-21",7.0835,7.1263,6.955,7.0085,3359400.0],["2010-09-22",6.9711,6.9978,6.5963,6.6552,3432900.0],["2010-09-23",6.5856,6.6926,6.4571,6.607,4199000.0],["2010-09-24",6.7462,6.8693,6.7462,6.8426,2368600.0],["2010-09-27",6.8586,6.8854,6.7622,6.789,1709700.0],["2010-09-28",6.7623,6.7997,6.6177,6.7355,2687300.0],["2010-09-29",6.7462,6.773,6.607,6.7141,2227400.0],["2010-09-30",6.7783,6.864,6.6873,6.7623,2371200.0],["2010-10-01",6.8319,6.8372,6.7087,6.7301,1883900.0],["2010-10-04",6.7034,6.7783,6.6445,6.6819,2134300.0],["2010-10-05",6.7515,6.8372,6.6873,6.8158,1832900.0],["2010-10-06",6.7997,6.8265,6.6498,6.7355,2728000.0],["2010-10-07",6.7034,6.7194,6.5267,6.6284,2704000.0],["2010-10-08",6.623,6.6284,6.5106,6.5802,2820000.0],["2010-10-11",6.5856,6.6819,6.5641,6.623,1397200.0],["2010-10-12",6.5963,6.623,6.5427,6.5963,2183400.0],["2010-10-13",6.698,6.7462,6.6284,6.6391,2131600.0],["2010-10-14",6.6552,6.6873,6.5588,6.6016,1959700.0],["2010-10-15",6.6445,6.6498,6.4999,6.5749,3297300.0],["2010-10-18",6.5588,6.7408,6.5374,6.7034,2758000.0],["2010-10-19",6.5267,6.698,6.4785,6.5481,2326600.0],["2010-10-20",6.607,6.8747,6.6016,6.8051,3926600.0],["2010-10-21",6.8479,6.8747,6.6605,6.7569,2251800.0],["2010-10-22",6.7837,6.7837,6.6498,6.6712,1016300.0],["2010-10-25",6.7623,6.8051,6.7194,6.7355,1376400.0],["2010-10-26",6.6926,6.8907,6.6873,6.8319,2447900.0],["2010-10-27",6.773,6.7837,6.6338,6.7087,3044100.0],["2010-10-28",6.7676,6.8319,6.7034,6.8104,2237000.0],["2010-10-29",6.7944,6.8533,6.7515,6.7997,1538400.0],["2010-11-01",6.8479,6.8693,6.6766,6.7248,1999100.0],["2010-11-02",6.8051,6.8104,6.5909,6.698,2936800.0],["2010-11-03",6.698,6.8693,6.623,6.8479,3243000.0],["2010-11-04",7.0139,7.651,7.0139,7.5654,10507700.0],["2010-11-05",7.5493,8.0151,7.5279,7.9027,6704400.0],["2010-11-08",7.8973,8.2882,7.8973,8.1972,6215300.0],["2010-11-09",8.3149,8.331,8.0365,8.0901,4478000.0],["2010-11-10",8.074,8.1864,7.9616,8.1008,5303100.0],["2010-11-11",8.0365,8.1222,7.9455,8.0847,3628600.0],["2010-11-12",7.9605,8.0847,7.8849,7.9551,3788200.0],["2010-11-15",8.0199,8.2197,8.0145,8.1441,3758800.0],["2010-11-16",8.0253,8.0901,7.9605,8.0307,3656600.0],["2010-11-17",8.0199,8.1495,8.0091,8.0955,3545400.0],["2010-11-18",8.2143,8.371,8.1927,8.2899,2704000.0],["2010-11-19",8.2683,8.2737,8.0361,8.1441,5687500.0],["2010-11-22",7.9875,8.0091,7.7337,7.9065,6856300.0],["2010-11-23",7.7229,7.7985,7.5393,7.6095,3823400.0],["2010-11-24",7.7283,7.7877,7.6257,7.7229,1811600.0],["2010-11-26",7.5879,7.7229,7.5447,7.6959,945200.0],["2010-11-29",7.5663,7.7121,7.5285,7.6797,2077400.0],["2010-11-30",7.5231,7.6797,7.5015,7.5123,2830300.0],["2010-12-01",7.6689,7.8039,7.6689,7.7499,2019000.0],["2010-12-02",7.8363,8.1009,7.8363,7.9983,3137300.0],["2010-12-03",7.9443,8.0955,7.9443,8.0739,1817300.0],["2010-12-06",8.0091,8.2089,7.9983,8.1927,3098800.0],["2010-12-07",8.2521,8.3602,8.1711,8.2035,3517200.0],["2010-12-08",8.2197,8.6734,8.2089,8.5276,6932600.0],["2010-12-09",8.6194,8.6356,8.4412,8.5492,3389200.0],["2010-12-10",8.587,9.046,8.5762,9.0136,6148400.0],["2010-12-13",9.1162,9.1756,8.9758,8.9974,3485100.0],["2010-12-14",8.7868,9.0622,8.7706,8.9272,3367400.0],["2010-12-15",8.9272,8.9704,8.884,8.911,2503000.0],["2010-12-16",8.9596,9.2026,8.911,9.1162,3292300.0],["2010-12-17",9.1162,9.181,9.0082,9.0568,2228700.0],["2010-12-20",9.0514,9.154,9.0352,9.0892,2008100.0],["2010-12-21",9.073,9.235,9.0298,9.1972,1477400.0],["2010-12-22",9.127,9.2999,9.127,9.2621,1828800.0],["2010-12-23",9.2405,9.3161,9.1918,9.2027,1617300.0],["2010-12-27",9.0946,9.2783,9.0946,9.1756,864800.0],["2010-12-28",9.2297,9.2513,9.1594,9.2242,1046600.0],["2010-12-29",9.2675,9.3215,9.208,9.2404,1223500.0],["2010-12-30",9.2297,9.2675,9.1918,9.2351,796600.0],["2010-12-31",9.2026,9.3377,9.1648,9.2783,1252500.0],["2011-01-03",9.3755,9.4511,9.3593,9.3701,1669900.0],["2011-01-04",9.4835,9.5051,9.2729,9.3485,2031800.0],["2011-01-05",9.4457,9.6887,9.2243,9.6293,4168100.0],["2011-01-06",9.7211,9.7859,9.5861,9.5861,2578300.0],["2011-01-07",9.6563,9.7481,9.5105,9.5861,2798300.0],["2011-01-10",9.5483,9.5645,9.3215,9.4943,2183900.0],["2011-01-11",9.6239,9.7049,9.5267,9.5537,2092700.0],["2011-01-12",9.6941,9.7157,9.5591,9.5699,1403900.0],["2011-01-13",9.5645,9.6131,9.4241,9.4781,1645700.0],["2011-01-14",9.4565,9.6347,9.4187,9.5807,1708600.0],["2011-01-18",9.5699,9.6671,9.5699,9.6185,1335900.0],["2011-01-19",9.6131,9.6347,9.4403,9.4997,1689200.0],["2011-01-20",9.4241,9.4511,9.3107,9.4133,1409000.0],["2011-01-21",9.4349,9.5537,9.3647,9.4133,1561400.0],["2011-01-24",9.4187,9.5105,9.3269,9.4997,1612500.0],["2011-01-25",9.4727,9.5645,9.3377,9.4889,2136400.0],["2011-01-26",9.5159,9.5591,9.4295,9.5429,1953000.0],["2011-01-27",9.5591,9.7103,9.5051,9.6563,1667400.0],["2011-01-28",9.6617,9.6941,9.3485,9.3755,2215400.0],["2011-01-31",9.3809,9.4997,9.3431,9.4187,1791500.0],["2011-02-01",9.4889,9.8237,9.4619,9.7643,2325100.0],["2011-02-02",9.7697,9.8723,9.7373,9.7805,1543400.0],["2011-02-03",9.8399,10.1586,9.7805,10.1424,2604700.0],["2011-02-04",10.245,10.3854,10.2126,10.3044,3505400.0],["2011-02-07",10.3044,10.5312,10.3044,10.4448,2273000.0],["2011-02-08",10.4664,10.488,10.3044,10.407,1907400.0],["2011-02-09",10.3422,10.3854,10.1856,10.245,2779700.0],["2011-02-10",10.0397,10.0613,9.5861,9.7535,6370800.0],["2011-02-11",9.6995,9.9047,9.5321,9.8129,4491900.0],["2011-02-14",9.9047,9.9695,9.8021,9.9533,2093800.0],["2011-02-15",9.9965,10.2288,9.9533,10.2018,3218800.0],["2011-02-16",10.2612,10.5096,10.2612,10.4502,3219300.0],["2011-02-17",10.515,10.515,10.407,10.407,2892900.0],["2011-02-18",10.5005,10.5114,10.3265,10.4298,2790900.0],["2011-02-22",10.2123,10.3319,9.8806,9.9513,4400600.0],["2011-02-23",9.8969,9.9839,9.7664,9.8588,3893600.0],["2011-02-24",9.8969,10.3265,9.8697,10.1144,4728700.0],["2011-02-25",10.2395,10.2667,10.0818,10.1851,1643100.0],["2011-02-28",10.2014,10.3048,10.1579,10.2721,2293600.0],["2011-03-01",10.3483,10.4298,10.2123,10.2504,4109400.0],["2011-03-02",10.196,10.2884,10.0437,10.0981,3790200.0],["2011-03-03",10.1797,10.4298,10.1797,10.3754,2359300.0],["2011-03-04",10.4081,10.4679,10.2014,10.2667,2891300.0],["2011-03-07",10.3374,10.3918,9.9894,10.0383,3015700.0],["2011-03-08",10.06,10.1797,9.9948,10.0818,4090100.0],["2011-03-09",10.1144,10.1688,9.9404,9.9676,4088800.0],["2011-03-10",9.8697,9.886,9.712,9.7882,2922000.0],["2011-03-11",9.6141,9.7718,9.5489,9.7229,2618800.0],["2011-03-14",9.4728,9.5,9.2172,9.3858,4494500.0],["2011-03-15",8.8909,9.0051,8.6027,8.8692,7993300.0],["2011-03-16",8.9942,9.2444,8.7495,8.8746,6661900.0],["2011-03-17",9.1846,9.19,8.9344,9.054,2891300.0],["2011-03-18",9.19,9.277,9.1465,9.2552,3306900.0],["2011-03-21",9.4673,9.6033,9.4184,9.5706,2752400.0],["2011-03-22",9.5815,9.674,9.4728,9.5163,1880100.0],["2011-03-23",9.4673,9.4782,9.3477,9.451,1817300.0],["2011-03-24",9.4999,9.625,9.4238,9.5271,1750000.0],["2011-03-25",9.538,9.5978,9.4728,9.4782,1321000.0],["2011-03-28",9.5217,9.587,9.3205,9.3259,2064300.0],["2011-03-29",9.2552,9.4347,9.2172,9.4347,1944200.0],["2011-03-30",9.4999,9.6522,9.451,9.6141,2460300.0],["2011-03-31",9.6087,9.6903,9.5489,9.6196,1791600.0],["2011-04-01",9.7392,9.8317,9.7175,9.7827,1585400.0],["2011-04-04",9.8262,9.8262,9.7283,9.7718,1033400.0],["2011-04-05",9.6848,9.7229,9.5706,9.6087,2580300.0],["2011-04-06",9.6794,9.7501,9.625,9.7011,1551800.0],["2011-04-07",9.6848,9.7501,9.6305,9.6413,1681500.0],["2011-04-08",9.7175,9.761,9.5924,9.6087,1205100.0],["2011-04-11",9.5978,9.6468,9.4347,9.5054,1637500.0],["2011-04-12",9.3912,9.451,9.1465,9.3042,2214100.0],["2011-04-13",9.3694,9.451,9.2226,9.2498,1821500.0],["2011-04-14",9.19,9.4891,9.1737,9.4564,2634400.0],["2011-04-15",9.4564,9.4619,9.2933,9.3151,1870000.0],["2011-04-18",9.1682,9.2226,9.0214,9.1356,2666600.0],["2011-04-19",9.1628,9.3912,9.1193,9.3749,2573200.0],["2011-04-20",9.5108,9.6359,9.4891,9.4999,1677500.0],["2011-04-21",9.6305,9.6903,9.4564,9.5978,1584400.0],["2011-04-25",9.6033,9.6522,9.4836,9.5652,1004400.0],["2011-04-26",9.587,9.7555,9.5706,9.7066,1292600.0],["2011-04-27",9.7066,9.7338,9.4945,9.6794,1895000.0],["2011-04-28",9.6359,9.7229,9.5761,9.6848,1871100.0],["2011-04-29",9.6685,9.7827,9.5815,9.7718,1383600.0],["2011-05-02",9.7555,10.109,9.7501,10.0002,2850400.0],["2011-05-03",9.973,10.0111,9.5598,9.5978,3186000.0],["2011-05-04",9.5815,9.6359,9.4129,9.5217,2238000.0],["2011-05-05",9.7229,9.7338,9.3259,9.364,4642500.0],["2011-05-06",9.587,10.0057,9.5761,9.8099,6739900.0],["2011-05-09",9.8262,10.0492,9.8153,10.0329,3363600.0],["2011-05-10",10.0818,10.1579,10.0057,10.1199,2017800.0],["2011-05-11",10.1036,10.1579,9.8697,9.9132,3159400.0],["2011-05-12",9.8534,9.973,9.6522,9.9459,3659100.0],["2011-05-13",9.9754,9.9809,9.6687,9.7454,3744400.0],["2011-05-16",9.7344,9.8385,9.6468,9.6632,2634800.0],["2011-05-17",9.6139,9.7399,9.5975,9.6906,1880500.0],["2011-05-18",9.7125,9.8768,9.6194,9.8494,1860200.0],["2011-05-19",9.8768,9.9535,9.7618,9.9426,1985700.0],["2011-05-20",9.8604,9.948,9.7563,9.844,2626700.0],["2011-05-23",9.7015,9.718,9.4715,9.5482,2495100.0],["2011-05-24",9.6029,9.6577,9.4824,9.5427,3109900.0],["2011-05-25",9.4989,9.5865,9.4167,9.5208,2731600.0],["2011-05-26",9.5208,9.5536,9.4386,9.5208,3571000.0],["2011-05-27",9.5317,9.6248,9.5262,9.5755,1160400.0],["2011-05-31",9.718,9.8056,9.6906,9.7782,1719800.0],["2011-06-01",9.7454,9.7618,9.2359,9.2688,3467000.0],["2011-06-02",9.2743,9.3893,9.203,9.3236,2817400.0],["2011-06-03",9.1154,9.2688,9.0277,9.1921,2383100.0],["2011-06-06",9.1592,9.214,8.9675,9.0661,2521400.0],["2011-06-07",9.1318,9.1866,9.0058,9.0113,2137700.0],["2011-06-08",8.973,9.1099,8.962,9.0113,2241900.0],["2011-06-09",9.0277,9.088,8.973,9.0442,1739300.0],["2011-06-10",9.0113,9.0277,8.6881,8.8305,2916200.0],["2011-06-13",8.836,9.0058,8.7593,8.9237,2538500.0],["2011-06-14",9.0332,9.1756,9.0168,9.1318,2078300.0],["2011-06-15",9.0442,9.077,8.7429,8.836,3332600.0],["2011-06-16",8.7648,8.9127,8.71,8.7922,2798600.0],["2011-06-17",8.8141,8.9182,8.6991,8.7155,2837400.0],["2011-06-20",8.7538,8.9675,8.7045,8.9291,2619800.0],["2011-06-21",9.0004,9.34,9.0004,9.2359,3314300.0],["2011-06-22",9.1702,9.2633,9.077,9.1044,2079200.0],["2011-06-23",8.9346,9.0168,8.7758,8.962,2879100.0],["2011-06-24",8.9949,8.9949,8.7703,8.8744,2228400.0],["2011-06-27",8.8251,9.0113,8.8196,8.9894,1870300.0],["2011-06-28",9.0442,9.1921,9.0277,9.1537,1628600.0],["2011-06-29",9.3071,9.3729,9.1811,9.2797,2965300.0],["2011-06-30",9.3236,9.7454,9.3071,9.6741,3680700.0],["2011-07-01",9.6906,9.8987,9.6577,9.7399,1888600.0],["2011-07-05",9.7399,9.8166,9.6248,9.6906,2097700.0],["2011-07-06",9.6358,9.6796,9.5536,9.6413,2052800.0],["2011-07-07",9.7782,9.8166,9.6248,9.7454,2514200.0],["2011-07-08",9.6248,9.6796,9.5591,9.6194,2529000.0],["2011-07-11",9.4495,9.455,9.1428,9.2304,3756600.0],["2011-07-12",9.1428,9.2852,9.1209,9.1537,2940700.0],["2011-07-13",9.225,9.4222,9.203,9.2578,1965900.0],["2011-07-14",9.2797,9.3345,9.0661,9.1428,2801900.0],["2011-07-15",9.2085,9.2578,9.099,9.1866,1681000.0],["2011-07-18",9.1099,9.1373,8.8744,8.9017,2842100.0],["2011-07-19",9.0058,9.1702,8.9949,9.1647,2017900.0],["2011-07-20",9.2359,9.2578,9.1483,9.203,1826700.0],["2011-07-21",9.2962,9.3838,9.2469,9.34,2309000.0],["2011-07-22",9.3016,9.3345,9.1811,9.203,2312000.0],["2011-07-25",9.1428,9.2359,9.0825,9.1592,1530800.0],["2011-07-26",9.1373,9.1866,9.0168,9.0716,1985200.0],["2011-07-27",9.0332,9.0551,8.7319,8.7648,2857100.0],["2011-07-28",8.7703,9.0223,8.7155,8.836,2330700.0],["2011-07-29",8.6991,8.8031,8.595,8.7045,2836500.0],["2011-08-01",8.8853,8.9291,8.5676,8.6991,2208600.0],["2011-08-02",8.6771,8.6826,8.2773,8.3046,4178000.0],["2011-08-03",8.3101,8.332,8.0472,8.2115,6330600.0],["2011-08-04",8.0965,8.1184,7.7404,7.7733,5534300.0],["2011-08-05",7.9157,7.9376,7.4172,7.6582,7013700.0],["2011-08-08",7.1981,7.4939,6.7982,6.9078,6741700.0],["2011-08-09",7.094,7.3898,6.7598,7.3789,5645300.0],["2011-08-10",7.22,7.2419,6.7489,6.842,10935500.0],["2011-08-11",7.0502,7.3843,6.7598,7.22,7993400.0],["2011-08-12",7.4665,7.6418,7.2419,7.2857,7468900.0],["2011-08-15",7.4063,7.6911,7.4063,7.6692,3464900.0],["2011-08-16",7.5596,7.7733,7.5322,7.6144,4314900.0],["2011-08-17",7.724,7.8719,7.6856,7.7678,3093200.0],["2011-08-18",7.4775,7.4775,7.1871,7.2583,4770600.0],["2011-08-19",7.099,7.3701,6.9607,6.9883,5116600.0],["2011-08-22",7.2429,7.265,6.9773,7.0215,4571000.0],["2011-08-23",7.099,7.3259,6.9939,7.3259,3500300.0],["2011-08-24",7.2982,7.431,7.2041,7.3922,3015100.0],["2011-08-25",7.4863,7.6357,7.1377,7.182,4068500.0],["2011-08-26",7.0879,7.3093,6.8555,7.1765,4005800.0],["2011-08-29",7.348,7.6025,7.3093,7.525,3222700.0],["2011-08-30",7.4531,7.5195,7.2761,7.4752,3061900.0],["2011-08-31",7.5693,7.7796,7.5029,7.5859,3471800.0],["2011-09-01",7.6523,7.6523,7.4144,7.4476,3008600.0],["2011-09-02",7.2373,7.3369,7.1322,7.1709,2639700.0],["2011-09-06",6.9441,7.0713,6.8334,7.0492,2766100.0],["2011-09-07",7.1709,7.3203,7.1488,7.3037,2561300.0],["2011-09-08",7.2429,7.3535,7.1654,7.1986,2353300.0],["2011-09-09",7.1156,7.1156,6.8168,6.8666,4024300.0],["2011-09-12",6.7449,6.8279,6.5789,6.7227,6479300.0],["2011-09-13",6.7283,6.85,6.6619,6.7836,3735700.0],["2011-09-14",6.85,6.9385,6.6895,6.7947,4814900.0],["2011-09-15",6.9828,7.2705,6.9828,7.2429,4250500.0],["2011-09-16",7.2705,7.3591,7.0271,7.0547,3942200.0],["2011-09-19",6.8334,6.9883,6.7615,6.933,2959700.0],["2011-09-20",6.9773,7.0603,6.8832,6.933,2868000.0],["2011-09-21",6.8998,6.9551,6.5346,6.5401,3566700.0],["2011-09-22",6.2192,6.2192,5.8817,6.175,7719900.0],["2011-09-23",6.0864,6.3188,6.0698,6.1584,4303900.0],["2011-09-26",6.2248,6.4461,6.0256,6.4295,4556900.0],["2011-09-27",6.6231,6.7725,6.6121,6.6342,5138200.0],["2011-09-28",6.6674,6.6674,6.258,6.2801,3299600.0],["2011-09-29",6.4516,6.5899,6.3963,6.5512,4684700.0],["2011-09-30",6.3576,6.4461,6.2635,6.269,3313600.0],["2011-10-03",6.2082,6.2469,5.9592,5.9592,3702600.0],["2011-10-04",5.8374,5.9702,5.6714,5.9702,5000000.0],["2011-10-05",6.0311,6.4129,5.9924,6.352,5362400.0],["2011-10-06",6.3465,6.5401,6.2746,6.5401,4716100.0],["2011-10-07",6.6397,6.6453,6.3022,6.3188,4331600.0],["2011-10-10",6.4682,6.6397,6.4682,6.6231,1888600.0],["2011-10-11",6.5789,6.7172,6.4848,6.6231,3712500.0],["2011-10-12",6.767,7.1045,6.767,6.9662,4532300.0],["2011-10-13",6.9662,6.9828,6.7117,6.7725,3602600.0],["2011-10-14",6.9109,7.1101,6.9053,7.0713,3675900.0],["2011-10-17",6.9164,6.9164,6.6065,6.6785,4570300.0],["2011-10-18",6.6453,6.9883,6.5457,6.9441,6076900.0],["2011-10-19",6.9717,6.9994,6.7338,6.7559,3880100.0],["2011-10-20",6.7559,6.9053,6.6231,6.8223,3085500.0],["2011-10-21",6.9828,7.0658,6.8721,7.016,2599200.0],["2011-10-24",7.0492,7.2429,7.0215,7.2263,3354100.0],["2011-10-25",7.2041,7.2539,7.0381,7.0769,4451800.0],["2011-10-26",7.2097,7.2595,6.9939,7.1875,3122100.0],["2011-10-27",7.5416,7.8238,7.525,7.7574,5236400.0],["2011-10-28",7.6468,7.7242,7.5472,7.6025,3452900.0],["2011-10-31",7.4254,7.4863,7.3093,7.3093,3404700.0],["2011-11-01",6.8832,6.933,6.7227,6.7504,5802400.0],["2011-11-02",6.9109,6.9662,6.7338,6.8611,5571800.0],["2011-11-03",6.7559,7.1986,6.684,7.1765,5575300.0],["2011-11-04",7.0824,7.1101,6.8721,6.9551,2896500.0],["2011-11-07",6.9717,6.9939,6.767,6.8666,3319100.0],["2011-11-08",6.9275,7.0215,6.8168,6.9994,2827300.0],["2011-11-09",6.7615,6.7725,6.5567,6.5733,4087000.0],["2011-11-10",6.7288,6.7624,6.5834,6.6058,3726100.0],["2011-11-11",6.6953,6.7904,6.6449,6.6729,3833100.0],["2011-11-14",6.6393,6.6505,6.5163,6.6002,2305400.0],["2011-11-15",6.5387,6.5666,6.3988,6.466,4682500.0],["2011-11-16",6.3709,6.5443,6.3597,6.438,3665000.0],["2011-11-17",6.4715,6.4771,6.1975,6.2758,2823000.0],["2011-11-18",6.2982,6.3093,6.0856,6.1639,4537100.0],["2011-11-21",6.0129,6.0465,5.7947,6.0297,4335900.0],["2011-11-22",6.0409,6.08,5.929,5.9681,3114800.0],["2011-11-23",5.8842,5.929,5.7332,5.75,3171800.0],["2011-11-25",5.7388,5.9514,5.7276,5.7724,1603800.0],["2011-11-28",6.0297,6.0576,5.8507,5.9178,2711300.0],["2011-11-29",5.9122,5.9905,5.8619,5.8842,3274100.0],["2011-11-30",6.1136,6.3876,5.9681,6.0241,6671400.0],["2011-12-01",5.9737,6.1024,5.957,6.0409,3159300.0],["2011-12-02",6.0856,6.2758,6.0688,6.1471,3275700.0],["2011-12-05",6.2926,6.5722,6.2758,6.3988,4852500.0],["2011-12-06",6.4548,6.4771,6.2478,6.2982,2695000.0],["2011-12-07",6.2702,6.41,6.1639,6.3597,2938000.0],["2011-12-08",6.3037,6.3373,6.0576,6.0968,2871000.0],["2011-12-09",6.108,6.2422,6.08,6.1975,2274400.0],["2011-12-12",6.0464,6.0744,5.901,5.9737,2557000.0],["2011-12-13",5.9626,6.0744,5.6941,5.7276,3480100.0],["2011-12-14",5.6717,5.7444,5.5878,5.599,5126500.0],["2011-12-15",5.7108,5.7388,5.5319,5.543,4299600.0],["2011-12-16",5.5878,5.6549,5.543,5.6437,2668900.0],["2011-12-19",5.6437,5.6885,5.4927,5.5151,3601000.0],["2011-12-20",5.6102,5.6829,5.5822,5.599,3521100.0],["2011-12-21",5.599,5.6717,5.5654,5.6269,2524100.0],["2011-12-22",5.6549,5.8786,5.6549,5.8395,3962500.0],["2011-12-23",5.8395,5.8619,5.7612,5.8171,2015100.0],["2011-12-27",5.8003,5.8731,5.7612,5.7892,1052100.0],["2011-12-28",5.8003,5.8451,5.6773,5.6885,2281000.0],["2011-12-29",5.7276,5.8842,5.722,5.8339,1741900.0],["2011-12-30",5.8395,5.9626,5.8171,5.9402,2080400.0],["2012-01-03",6.1192,6.2143,6.108,6.1807,2874500.0],["2012-01-04",6.1415,6.2534,6.1136,6.2087,3108700.0],["2012-01-05",6.1695,6.2702,6.0912,6.2534,3325500.0],["2012-01-06",6.2478,6.259,6.1527,6.2142,2582700.0],["2012-01-09",6.2254,6.287,6.1695,6.287,3196500.0],["2012-01-10",6.3876,6.4268,6.3429,6.3765,2552000.0],["2012-01-11",6.3597,6.4715,6.3429,6.4436,1679300.0],["2012-01-12",6.4883,6.561,6.3876,6.5219,2574500.0],["2012-01-13",6.438,6.5219,6.3317,6.5051,2721900.0],["2012-01-17",6.589,6.6729,6.5443,6.5666,3658700.0],["2012-01-18",6.5722,6.6673,6.5051,6.5946,2533700.0],["2012-01-19",6.6785,6.8575,6.6449,6.8071,3305500.0],["2012-01-20",6.8183,6.9973,6.7736,6.9805,3084600.0],["2012-01-23",7.0253,7.2043,7.0141,7.098,3536700.0],["2012-01-24",6.9638,7.0589,6.9134,7.0365,2327800.0],["2012-01-25",7.0029,7.0421,6.8743,6.9917,4033000.0],["2012-01-26",6.975,6.975,6.6338,6.6729,5112000.0],["2012-01-27",6.6338,6.6897,6.5387,6.6338,2506400.0],["2012-01-30",6.5331,6.6002,6.466,6.589,2196700.0],["2012-01-31",6.6897,6.7121,6.5107,6.5554,2317700.0],["2012-02-01",6.6282,6.7624,6.617,6.6729,2326600.0],["2012-02-02",6.6953,6.7065,6.617,6.6897,1953700.0],["2012-02-03",6.8127,7.0085,6.8127,6.947,2877400.0],["2012-02-06",6.8575,6.9414,6.8016,6.8799,2238800.0],["2012-02-07",6.9022,6.9694,6.7624,6.8071,2429700.0],["2012-02-08",6.8407,6.8631,6.7177,6.8016,2305900.0],["2012-02-09",6.74,6.7792,6.6282,6.6673,3964400.0],["2012-02-10",6.561,6.5666,6.3988,6.5554,4125500.0],["2012-02-13",6.5946,6.7121,6.5778,6.7121,2411400.0],["2012-02-14",6.6393,6.6897,6.4883,6.6505,2799800.0],["2012-02-15",6.6953,6.7848,6.6394,6.7512,3383800.0],["2012-02-16",6.7177,7.098,6.7009,7.07,5055700.0],["2012-02-17",7.1209,7.3413,7.1039,7.1661,4311800.0],["2012-02-21",7.1887,7.3187,7.1209,7.2113,3701100.0],["2012-02-22",7.1774,7.2,7.0079,7.0418,2330400.0],["2012-02-23",7.0248,7.0813,6.957,7.0587,2081200.0],["2012-02-24",7.0587,7.1039,7.0361,7.0531,1197000.0],["2012-02-27",6.9853,7.0248,6.8892,7.0079,1650100.0],["2012-02-28",7.0248,7.1379,6.9909,7.1209,1941900.0],["2012-02-29",7.1718,7.2961,7.0644,7.07,3569000.0],["2012-03-01",7.1096,7.2848,7.1039,7.2226,4064200.0],["2012-03-02",7.2678,7.2791,7.0926,7.1039,2564200.0],["2012-03-05",7.0813,7.087,6.974,7.0192,2223100.0],["2012-03-06",6.8835,6.8948,6.6575,6.6801,2901900.0],["2012-03-07",6.714,6.714,6.584,6.6801,2796600.0],["2012-03-08",6.7705,6.8779,6.714,6.844,2112600.0],["2012-03-09",6.8835,6.9909,6.8666,6.9683,1993900.0],["2012-03-12",6.957,7.0192,6.9005,6.9853,2275100.0],["2012-03-13",7.0361,7.2565,7.0022,7.2565,3238700.0],["2012-03-14",7.2565,7.9912,7.2565,7.6861,12532300.0],["2012-03-15",7.7087,7.8556,7.6352,7.8386,4974400.0],["2012-03-16",7.8556,8.0308,7.7878,7.7991,5013300.0],["2012-03-19",7.8104,7.9573,7.7652,7.7652,3422000.0],["2012-03-20",7.6634,7.7482,7.5109,7.7087,3587700.0],["2012-03-21",7.7087,7.7426,7.5843,7.6578,3516400.0],["2012-03-22",7.5674,7.6804,7.4883,7.6691,3436200.0],["2012-03-23",7.6408,7.7313,7.5787,7.7313,2575700.0],["2012-03-26",7.816,7.9969,7.7878,7.9686,3723000.0],["2012-03-27",7.946,7.9686,7.8217,7.8726,4111400.0],["2012-03-28",7.8556,7.8782,7.7426,7.7821,4412200.0],["2012-03-29",7.7369,7.7426,7.46,7.6182,7361600.0],["2012-03-30",7.6917,7.7821,7.6182,7.6578,3803800.0],["2012-04-02",7.6182,7.8443,7.5617,7.816,2863900.0],["2012-04-03",7.7708,7.7991,7.573,7.6352,2911600.0],["2012-04-04",7.4996,7.5843,7.4148,7.4826,2846800.0],["2012-04-05",7.46,7.5222,7.4091,7.46,2017000.0],["2012-04-09",7.3187,7.3413,7.2057,7.217,2085600.0],["2012-04-10",7.1718,7.2057,6.9118,6.957,4074400.0],["2012-04-11",7.0644,7.1492,6.9853,7.0926,3157100.0],["2012-04-12",7.1605,7.6748,7.1322,7.59,5472700.0],["2012-04-13",7.5278,7.573,7.2791,7.347,4019200.0],["2012-04-16",7.3865,7.443,7.2622,7.3244,2672900.0],["2012-04-17",7.46,7.6691,7.4261,7.5787,2857200.0],["2012-04-18",7.5165,7.6239,7.443,7.5165,2665800.0],["2012-04-19",7.5787,7.6861,7.5052,7.6352,4306900.0],["2012-04-20",7.7369,7.7765,7.5561,7.5843,2440700.0],["2012-04-23",7.4091,7.4939,7.3357,7.4713,2722500.0],["2012-04-24",7.4769,7.573,7.46,7.5165,1943500.0],["2012-04-25",7.6408,7.6804,7.5109,7.6634,2131500.0],["2012-04-26",7.6295,7.6974,7.5617,7.6521,1767700.0],["2012-04-27",7.6748,7.8556,7.6465,7.8443,2644700.0],["2012-04-30",7.7878,7.7934,7.6182,7.7256,2211000.0],["2012-05-01",7.7256,7.8556,7.6126,7.6295,2389900.0],["2012-05-02",7.5391,7.6691,7.4543,7.6691,2450900.0],["2012-05-03",7.9121,7.9517,7.2509,7.4204,4748100.0],["2012-05-04",7.3131,7.3639,7.1153,7.1774,3102500.0],["2012-05-07",7.1492,7.2452,7.087,7.1718,3291300.0],["2012-05-08",7.1492,7.1492,6.9401,7.0305,3091900.0],["2012-05-09",6.9288,6.9853,6.8157,6.8892,3248400.0],["2012-05-10",6.9853,6.9966,6.8722,6.8948,2418400.0],["2012-05-11",6.8891,7.1576,6.8663,7.0319,2449200.0],["2012-05-14",6.9063,6.9577,6.8149,6.8263,2105000.0],["2012-05-15",6.8263,6.8606,6.575,6.5978,3167900.0],["2012-05-16",6.6435,6.6835,6.3465,6.3465,3949800.0],["2012-05-17",6.3636,6.3807,6.2436,6.2551,2654200.0],["2012-05-18",6.3636,6.3636,6.1294,6.1579,2774300.0],["2012-05-21",6.2036,6.3293,6.1694,6.3179,1244700.0],["2012-05-22",6.295,6.4264,6.2779,6.3293,3295500.0],["2012-05-23",6.2208,6.2779,6.0037,6.2608,4558700.0],["2012-05-24",6.3407,6.375,6.1808,6.3122,4612200.0],["2012-05-25",6.2893,6.3179,6.2094,6.2265,2406200.0],["2012-05-29",6.4264,6.4321,6.2779,6.3693,2622700.0],["2012-05-30",6.2094,6.2493,6.0437,6.0551,3527000.0],["2012-05-31",6.0837,6.1865,5.9295,6.1237,4372600.0],["2012-06-01",5.9466,5.9866,5.7695,5.7752,3830500.0],["2012-06-04",5.8381,5.8609,5.6952,5.8209,3191200.0],["2012-06-05",5.8038,5.9637,5.7924,5.9123,1872000.0],["2012-06-06",5.998,6.1465,5.958,6.1351,3736700.0],["2012-06-07",6.2551,6.3293,6.1065,6.1237,3210800.0],["2012-06-08",6.0494,6.1008,5.9523,6.0323,2987400.0],["2012-06-11",6.1751,6.1808,5.8952,5.9066,3103200.0],["2012-06-12",5.9466,6.0837,5.9352,6.0208,2575500.0],["2012-06-13",5.9809,6.1808,5.9637,5.9923,2679100.0],["2012-06-14",6.0094,6.0665,5.9066,5.9237,3358200.0],["2012-06-15",5.9466,6.0494,5.9352,6.0323,2926600.0],["2012-06-18",5.9523,6.1979,5.9352,6.1408,3116000.0],["2012-06-19",6.2208,6.3693,6.2151,6.3065,2581400.0],["2012-06-20",6.3465,6.3522,6.1751,6.2722,2436500.0],["2012-06-21",6.2551,6.3179,6.0037,6.0266,3372700.0],["2012-06-22",6.078,6.1294,5.9923,6.0494,2199500.0],["2012-06-25",5.9523,5.9752,5.8323,5.8609,2064500.0],["2012-06-26",5.9066,6.0094,5.8323,5.9923,1924600.0],["2012-06-27",6.0037,6.038,5.918,6.0266,1586300.0],["2012-06-28",5.9295,5.9523,5.8381,5.9523,2309900.0],["2012-06-29",6.1979,6.2608,6.1579,6.2208,2351700.0],["2012-07-02",6.2436,6.2779,6.1522,6.2379,1215100.0],["2012-07-03",6.2665,6.4721,6.2208,6.4436,2030200.0],["2012-07-05",6.4493,6.455,6.3179,6.335,1675200.0],["2012-07-06",6.2379,6.2608,6.0551,6.1122,2472800.0],["2012-07-09",6.1065,6.2208,6.0608,6.1865,2346000.0],["2012-07-10",6.2094,6.2722,6.0894,6.1351,2041900.0],["2012-07-11",6.1694,6.2436,6.1408,6.2151,2250500.0],["2012-07-12",6.1237,6.1522,5.9694,5.9809,2305700.0],["2012-07-13",6.0266,6.1465,6.0208,6.1351,1338100.0],["2012-07-16",6.1065,6.1065,5.9637,6.0323,1756300.0],["2012-07-17",6.0437,6.0723,5.9809,6.0608,1473100.0],["2012-07-18",6.0494,6.1351,6.0323,6.0494,1537700.0],["2012-07-19",6.118,6.1808,6.0837,6.1408,1951600.0],["2012-07-20",6.0951,6.1065,6.0037,6.0094,1759200.0],["2012-07-23",5.9009,5.9237,5.7524,5.7924,2731300.0],["2012-07-24",5.8209,5.8552,5.7238,5.7524,2318000.0],["2012-07-25",5.8038,5.8266,5.7067,5.7524,1780400.0],["2012-07-26",5.8666,5.9009,5.7866,5.8838,1700800.0],["2012-07-27",5.9752,6.1694,5.9295,6.1351,2205000.0],["2012-07-30",6.1522,6.1694,6.078,6.1065,1773000.0],["2012-07-31",6.1122,6.1408,6.0323,6.1237,2889000.0],["2012-08-01",6.1637,6.1808,5.9352,5.958,2530400.0],["2012-08-02",5.918,6.0037,5.8552,5.8723,2677700.0],["2012-08-03",6.038,6.1751,6.0266,6.1408,2144400.0],["2012-08-06",6.1865,6.2322,6.1237,6.1694,1840600.0],["2012-08-07",6.1922,6.3293,6.1808,6.3236,2156900.0],["2012-08-08",6.3065,6.3236,6.2151,6.2551,2236300.0],["2012-08-09",6.1294,6.335,6.1065,6.2836,2246000.0],["2012-08-10",6.2208,6.3236,6.1922,6.3179,1759900.0],["2012-08-13",6.2836,6.5007,6.2551,6.455,2794100.0],["2012-08-14",6.4778,6.6264,6.4778,6.5407,3392700.0],["2012-08-15",6.575,6.5864,6.4836,6.5293,2307300.0],["2012-08-16",6.535,6.6892,6.4893,6.6835,2268200.0],["2012-08-17",6.702,6.7135,6.6038,6.6153,2021300.0],["2012-08-20",6.5806,6.6269,6.4824,6.5229,2121900.0],["2012-08-21",6.5691,6.6326,6.4651,6.4882,1828100.0],["2012-08-22",6.442,6.5229,6.4073,6.5113,2286000.0],["2012-08-23",6.4709,6.4882,6.2918,6.3149,1900800.0],["2012-08-24",6.3033,6.4709,6.2975,6.3958,1215900.0],["2012-08-27",6.4073,6.4362,6.3611,6.3611,877900.0],["2012-08-28",6.4073,6.5055,6.39,6.4593,1743300.0],["2012-08-29",6.4998,6.5864,6.4304,6.5749,1619900.0],["2012-08-30",6.5229,6.546,6.4362,6.4824,1550000.0],["2012-08-31",6.5691,6.6038,6.4709,6.4766,2262100.0],["2012-09-04",6.4882,6.6269,6.4651,6.5518,2349300.0],["2012-09-05",6.5113,6.598,6.4131,6.5575,2311900.0],["2012-09-06",6.6384,6.7829,6.6269,6.7713,1862700.0],["2012-09-07",6.8175,6.962,6.8117,6.9273,2508900.0],["2012-09-10",6.9215,6.9677,6.8349,6.8464,1576600.0],["2012-09-11",6.8753,7.0313,6.8695,6.9793,1929100.0],["2012-09-12",7.0255,7.0891,6.8464,6.858,2480600.0],["2012-09-13",6.8753,7.2566,6.8117,7.222,3537100.0],["2012-09-14",7.3317,7.713,7.2855,7.5224,4590800.0],["2012-09-17",7.4819,7.5339,7.2624,7.2971,2421300.0],["2012-09-18",7.2682,7.2797,7.1642,7.1815,2096500.0],["2012-09-19",7.1988,7.2393,7.1526,7.1757,1415700.0],["2012-09-20",7.0717,7.118,6.9909,7.014,2077300.0],["2012-09-21",7.1006,7.1237,6.9735,6.9793,1702400.0],["2012-09-24",6.8869,7.0891,6.8637,7.0371,2491500.0],["2012-09-25",7.0544,7.1642,6.9157,6.9215,2038200.0],["2012-09-26",6.858,6.9331,6.754,6.8637,2607200.0],["2012-09-27",6.9677,7.066,6.8926,7.0313,2001900.0],["2012-09-28",6.9504,7.0197,6.8926,6.9562,2011900.0],["2012-10-01",7.0371,7.1122,6.962,6.9735,1305000.0],["2012-10-02",7.0197,7.0486,6.9504,6.9966,1314000.0],["2012-10-03",7.0024,7.0717,6.9273,6.9909,1317200.0],["2012-10-04",7.0255,7.2162,7.0255,7.1815,1829500.0],["2012-10-05",7.274,7.378,7.2277,7.2566,2118500.0],["2012-10-08",7.1757,7.2104,7.1237,7.1757,1000400.0],["2012-10-09",7.2104,7.2566,7.0428,7.066,1737500.0],["2012-10-10",7.0371,7.0775,6.9331,6.9735,2022800.0],["2012-10-11",7.066,7.118,7.0197,7.0486,1676700.0],["2012-10-12",7.0486,7.0833,6.9273,6.9793,1839200.0],["2012-10-15",7.0255,7.1064,6.9909,7.0775,1678200.0],["2012-10-16",7.1237,7.2335,7.0891,7.2046,1732600.0],["2012-10-17",7.2508,7.3144,7.2104,7.3144,1528000.0],["2012-10-18",7.2451,7.4357,7.222,7.3491,2401200.0],["2012-10-19",7.3028,7.3433,7.1122,7.1873,1669800.0],["2012-10-22",7.1931,7.2508,7.1295,7.2104,1493100.0],["2012-10-23",7.1006,7.1064,7.0024,7.0717,1493000.0],["2012-10-24",7.1295,7.1642,7.066,7.0948,1294200.0],["2012-10-25",7.1642,7.2162,7.1122,7.2104,1385700.0],["2012-10-26",7.1757,7.222,7.1064,7.1353,1442700.0],["2012-10-31",7.1006,7.1873,7.0544,7.1526,1594600.0],["2012-11-01",7.1642,7.2393,7.1237,7.1642,2294300.0],["2012-11-02",7.2104,7.326,7.1468,7.2797,1912100.0],["2012-11-05",7.2277,7.274,7.2046,7.2682,1153600.0],["2012-11-06",7.2913,7.3202,7.2162,7.2971,2761300.0],["2012-11-07",7.1873,7.1988,6.962,6.9793,3359800.0],["2012-11-08",6.9908,7.0486,6.7597,6.8349,5394300.0],["2012-11-09",6.7944,7.0891,6.7713,7.0371,2995800.0],["2012-11-12",7.0717,7.1295,7.0371,7.1006,1475300.0],["2012-11-13",6.9909,7.0833,6.9909,7.0024,1346400.0],["2012-11-14",7.0544,7.1353,6.8753,6.8869,2300900.0],["2012-11-15",6.8811,6.9562,6.7886,6.8811,2092600.0],["2012-11-16",6.9161,6.9745,6.7701,6.9453,2325400.0],["2012-11-19",7.0972,7.103,6.9862,7.0914,1428900.0],["2012-11-20",7.0738,7.1147,7.0096,7.1147,1755600.0],["2012-11-21",7.1206,7.2608,7.0855,7.2374,1784900.0],["2012-11-23",7.2783,7.3601,7.2316,7.3309,643500.0],["2012-11-26",7.2724,7.3367,7.2432,7.3367,1371900.0],["2012-11-27",7.3601,7.3951,7.3075,7.3309,2008100.0],["2012-11-28",7.2432,7.4418,7.2199,7.4302,1789900.0],["2012-11-29",7.4594,7.582,7.4302,7.5411,2425100.0],["2012-11-30",7.5587,7.5996,7.4126,7.5061,2664600.0],["2012-12-03",7.5353,7.5996,7.4185,7.4769,1445200.0],["2012-12-04",7.4418,7.5353,7.4302,7.4944,1454400.0],["2012-12-05",7.5119,7.6288,7.5061,7.5645,2197200.0],["2012-12-06",7.582,7.6171,7.5295,7.582,1232200.0],["2012-12-07",7.6288,7.6521,7.5587,7.6229,1346300.0],["2012-12-10",7.6288,7.7281,7.5996,7.7047,1606100.0],["2012-12-11",7.7222,7.8332,7.7222,7.7806,1861300.0],["2012-12-12",7.7923,7.8449,7.7222,7.769,1637400.0],["2012-12-13",7.7573,7.8507,7.7047,7.7164,1547200.0],["2012-12-14",7.6989,7.7514,7.658,7.658,1750300.0],["2012-12-17",7.693,7.7573,7.6813,7.7456,1577600.0],["2012-12-18",7.7456,7.9968,7.7456,7.9734,2796800.0],["2012-12-19",7.9617,8.1078,7.9559,8.0318,2761700.0],["2012-12-20",8.0377,8.0727,7.9909,8.0669,1634600.0],["2012-12-21",7.9792,8.0026,7.8741,7.9384,2079400.0],["2012-12-24",7.9267,8.0026,7.8741,7.9267,757500.0],["2012-12-26",7.9267,7.9734,7.8332,7.8858,605600.0],["2012-12-27",7.8858,7.9442,7.7865,7.8858,1159200.0],["2012-12-28",7.8098,7.8858,7.7982,7.8332,1149700.0],["2012-12-31",7.8274,7.9968,7.7923,7.9384,1778300.0],["2013-01-02",8.1603,8.2187,8.0318,8.1019,2356800.0],["2013-01-03",8.1019,8.2538,8.0669,8.2421,2095600.0],["2013-01-04",8.2479,8.3823,8.2421,8.2947,1725300.0],["2013-01-07",8.3122,8.3297,8.2012,8.3064,1408200.0],["2013-01-08",8.3473,8.5225,8.3005,8.4991,3076100.0],["2013-01-09",8.505,8.5517,8.2888,8.3531,1991900.0],["2013-01-10",8.4057,8.4407,8.318,8.3706,1363900.0],["2013-01-11",8.394,8.4173,8.3472,8.4115,1094100.0],["2013-01-14",8.4933,8.5283,8.4057,8.4991,1757300.0],["2013-01-15",8.3881,8.4173,8.2538,8.3823,2241000.0],["2013-01-16",8.318,8.3589,8.2596,8.2947,1513500.0],["2013-01-17",8.3297,8.4349,8.2947,8.3706,1500800.0],["2013-01-18",8.3589,8.4524,8.3356,8.429,984300.0],["2013-01-22",8.505,8.6685,8.4758,8.6393,1629900.0],["2013-01-23",8.6101,8.6452,8.54,8.5867,1715400.0],["2013-01-24",8.5809,8.6802,8.5809,8.6101,1560100.0],["2013-01-25",8.6568,8.6802,8.4699,8.5926,2076800.0],["2013-01-28",8.6218,8.6218,8.4699,8.5459,1256000.0],["2013-01-29",8.5166,8.5517,8.4466,8.5517,1450200.0],["2013-01-30",8.5108,8.5575,8.4874,8.5283,1089900.0],["2013-01-31",8.4991,8.5342,8.4115,8.429,2108200.0],["2013-02-01",8.4524,8.5225,8.4466,8.4641,1566100.0],["2013-02-04",8.3823,8.4524,8.3239,8.4115,1403100.0],["2013-02-05",8.4407,8.5517,8.429,8.505,1670800.0],["2013-02-06",8.429,8.54,8.394,8.4582,1605300.0],["2013-02-07",8.4816,8.5926,8.4349,8.5342,2215000.0],["2013-02-08",8.6218,8.6977,8.5809,8.6452,2049800.0],["2013-02-11",8.6393,8.9255,8.6043,8.8905,3005300.0],["2013-02-12",8.8905,9.1709,8.8554,8.9781,4348900.0],["2013-02-13",9.0073,9.054,8.8029,8.873,4193300.0],["2013-02-14",8.8321,9.0015,8.7678,8.9547,2993400.0],["2013-02-15",8.9612,9.1026,8.9259,9.0908,3171200.0],["2013-02-19",9.0673,9.0732,8.9494,9.0378,1985300.0],["2013-02-20",9.0025,9.0437,8.7491,8.7845,2919600.0],["2013-02-21",8.7256,8.755,8.6077,8.6784,1889300.0],["2013-02-22",8.6843,8.755,8.6608,8.7491,1477900.0],["2013-02-25",8.7786,8.8198,8.5017,8.5076,2258000.0],["2013-02-26",8.5252,8.5724,8.4604,8.5547,1972100.0],["2013-02-27",8.5311,8.7491,8.5194,8.7491,1704500.0],["2013-02-28",8.7079,8.7786,8.6666,8.7315,1777800.0],["2013-03-01",8.6784,8.7786,8.5959,8.7315,1621700.0],["2013-03-04",8.6784,8.7432,8.649,8.7315,1655700.0],["2013-03-05",8.7963,8.8787,8.7668,8.808,1331900.0],["2013-03-06",8.8611,8.8846,8.7668,8.7845,1050500.0],["2013-03-07",8.8139,8.8611,8.7668,8.8139,1014800.0],["2013-03-08",8.8787,8.9494,8.867,8.8846,1322100.0],["2013-03-11",8.8905,8.9966,8.8257,8.9907,1420100.0],["2013-03-12",8.9671,9.0084,8.8905,8.9023,2060200.0],["2013-03-13",8.9259,8.9671,8.8316,8.8434,2679600.0],["2013-03-14",8.8905,8.9141,8.7904,8.9023,1943500.0],["2013-03-15",8.9082,9.0555,8.8729,8.9612,2501000.0],["2013-03-18",8.8493,8.9141,8.7845,8.7904,1675200.0],["2013-03-19",8.8198,8.8257,8.6666,8.7197,1813000.0],["2013-03-20",8.7963,8.8316,8.7197,8.8257,1114400.0],["2013-03-21",8.8375,8.8493,8.6843,8.6961,1279800.0],["2013-03-22",8.7138,8.7845,8.6608,8.7609,1104900.0],["2013-03-25",8.8022,8.8493,8.6136,8.6372,1457800.0],["2013-03-26",8.6843,8.7256,8.6254,8.702,1113400.0],["2013-03-27",8.6725,8.6725,8.5429,8.5724,1217100.0],["2013-03-28",8.5665,8.6961,8.4781,8.6725,1994800.0],["2013-04-01",8.6431,8.6725,8.5311,8.5429,911700.0],["2013-04-02",8.5665,8.7373,8.5665,8.7315,1211100.0],["2013-04-03",8.7609,8.7904,8.4428,8.4604,1754800.0],["2013-04-04",8.4604,8.5017,8.2719,8.3249,2162300.0],["2013-04-05",8.1541,8.1717,7.9773,8.1659,2518600.0],["2013-04-08",8.1423,8.2071,8.0834,8.1835,1793300.0],["2013-04-09",8.2071,8.3131,8.1305,8.266,1698900.0],["2013-04-10",8.3367,8.5547,8.3014,8.5135,1985400.0],["2013-04-11",8.5076,8.5194,8.3603,8.3956,1457600.0],["2013-04-12",8.3249,8.3838,8.2719,8.319,1200900.0],["2013-04-15",8.2189,8.2837,7.9655,7.9655,2069300.0],["2013-04-16",8.0303,8.1776,7.9891,8.16,2040700.0],["2013-04-17",8.0716,8.1423,7.9243,7.9479,2003900.0],["2013-04-18",8.0009,8.0539,7.9125,8.0362,2153300.0],["2013-04-19",8.0598,8.1776,8.0245,8.1659,1386400.0],["2013-04-22",8.1717,8.1953,8.0127,8.048,1216500.0],["2013-04-23",8.1128,8.3426,8.0539,8.3073,1894100.0],["2013-04-24",8.3073,8.4663,8.266,8.4487,1434700.0],["2013-04-25",8.4722,8.5252,8.4545,8.4781,1763600.0],["2013-04-26",8.4545,8.4958,8.3838,8.4487,1361600.0],["2013-04-29",8.5429,8.5959,8.4663,8.59,1090300.0],["2013-04-30",8.5901,8.7315,8.4545,8.7079,2173800.0],["2013-05-01",8.6843,8.7197,8.5842,8.6313,1943300.0],["2013-05-02",8.649,9.0614,8.649,8.9671,3157100.0],["2013-05-03",9.0614,9.2617,9.0496,9.1144,3076000.0],["2013-05-06",9.0084,9.2146,9.0084,9.191,1815500.0],["2013-05-07",9.1969,9.3206,9.191,9.3029,1481800.0],["2013-05-08",9.3029,9.3913,9.2087,9.2146,1769200.0],["2013-05-09",9.2087,9.2499,9.0496,9.0673,1842900.0],["2013-05-10",9.0013,9.2033,9.0013,9.1439,2059000.0],["2013-05-13",9.1677,9.2152,9.0667,9.1617,1295800.0],["2013-05-14",9.1499,9.3756,9.1202,9.3341,1742000.0],["2013-05-15",9.2925,9.2984,9.1439,9.1974,1395700.0],["2013-05-16",9.2271,9.3281,9.1855,9.2925,1492500.0],["2013-05-17",9.1974,9.3281,9.1499,9.2984,1479200.0],["2013-05-20",9.2806,9.3578,9.2628,9.3043,722500.0],["2013-05-21",9.3162,9.4351,9.2746,9.34,1831100.0],["2013-05-22",9.3459,9.4885,9.2687,9.2865,2358300.0],["2013-05-23",9.1558,9.2746,9.0786,9.2568,1217500.0],["2013-05-24",9.1558,9.1736,9.0786,9.1677,940000.0],["2013-05-28",9.2687,9.3638,9.239,9.2628,1538700.0],["2013-05-29",9.1974,9.5361,9.1855,9.5123,2519600.0],["2013-05-30",9.5242,9.6905,9.5242,9.6014,2096700.0],["2013-05-31",9.5361,9.6014,9.3816,9.3875,2244200.0],["2013-06-03",9.5004,9.5361,9.3578,9.5123,2674700.0],["2013-06-04",9.4766,9.542,9.2271,9.3578,2756400.0],["2013-06-05",9.3162,9.3281,9.1142,9.1677,1874400.0],["2013-06-06",9.1677,9.2925,9.0904,9.2628,2398800.0],["2013-06-07",9.3519,9.5064,9.2925,9.5064,2048700.0],["2013-06-10",9.5479,9.5479,9.4172,9.4766,1483900.0],["2013-06-11",9.3281,9.5539,9.2746,9.4113,2455000.0],["2013-06-12",9.5004,9.5004,9.1915,9.1974,2120500.0],["2013-06-13",9.1974,9.3935,9.1736,9.34,2154500.0],["2013-06-14",9.3162,9.3935,9.1855,9.1974,1761300.0],["2013-06-17",9.2984,9.4529,9.2984,9.3697,1571600.0],["2013-06-18",9.3875,9.6252,9.34,9.542,1898800.0],["2013-06-19",9.5539,9.6549,9.4885,9.5539,2857600.0],["2013-06-20",9.4766,9.7797,9.3697,9.6311,4797200.0],["2013-06-21",9.5895,9.6252,9.3697,9.5123,4028200.0],["2013-06-24",9.3875,9.4291,9.2033,9.2033,3776100.0],["2013-06-25",9.2628,9.34,9.1499,9.3341,2956500.0],["2013-06-26",9.4469,9.5598,9.4469,9.5004,1964000.0],["2013-06-27",9.5717,9.6192,9.4945,9.5064,2062000.0],["2013-06-28",9.4945,9.5895,9.4232,9.5182,1791900.0],["2013-07-01",9.5895,9.6727,9.5658,9.6311,726200.0],["2013-07-02",9.5182,9.6014,9.4707,9.5539,1899200.0],["2013-07-03",9.5479,9.6371,9.441,9.5717,1676000.0],["2013-07-05",9.6727,9.8034,9.6252,9.7321,1675300.0],["2013-07-08",9.8034,10.0886,9.7975,10.0589,3091400.0],["2013-07-09",10.1361,10.255,10.0589,10.1421,2346000.0],["2013-07-10",10.1837,10.3322,10.0589,10.249,2746000.0],["2013-07-11",10.4213,10.457,10.2193,10.2966,2191400.0],["2013-07-12",10.3263,10.356,10.2312,10.2728,1889800.0],["2013-07-15",10.255,10.457,10.255,10.2847,1684600.0],["2013-07-16",10.3203,10.356,10.2075,10.2787,1692200.0],["2013-07-17",10.2966,10.35,10.2253,10.2609,1040200.0],["2013-07-18",10.2787,10.5045,10.2728,10.4511,1834400.0],["2013-07-19",10.4451,10.4986,10.3798,10.4511,1243900.0],["2013-07-22",10.4451,10.5996,10.4392,10.5936,1438500.0],["2013-07-23",10.6233,10.7897,10.5758,10.6352,1939100.0],["2013-07-24",10.6946,10.7897,10.5877,10.6471,1893400.0],["2013-07-25",10.6412,10.7065,10.5758,10.6828,1472000.0],["2013-07-26",10.6174,10.6649,10.5461,10.5996,1209800.0],["2013-07-29",10.5639,10.5877,10.451,10.5342,1181700.0],["2013-07-30",10.5283,10.5699,10.451,10.4808,1241600.0],["2013-07-31",10.5461,10.659,10.451,10.4629,2062400.0],["2013-08-01",10.5045,10.6471,10.5045,10.5996,2478500.0],["2013-08-02",10.558,10.6352,10.4748,10.6234,1511600.0],["2013-08-05",10.6234,10.6649,10.5164,10.5758,1318300.0],["2013-08-06",10.5877,10.6174,10.451,10.5223,1652400.0],["2013-08-07",10.4154,10.4392,10.255,10.2906,2081300.0],["2013-08-08",10.1956,10.4035,10.154,10.2312,3430600.0],["2013-08-09",10.1896,10.2787,10.0886,10.2312,2470600.0],["2013-08-12",10.1599,10.1896,10.0767,10.154,4127100.0],["2013-08-13",10.154,10.3916,10.1421,10.3203,2885400.0],["2013-08-14",10.35,10.35,10.2074,10.3263,2181700.0],["2013-08-15",10.2193,10.2253,10.0708,10.2015,1901500.0],["2013-08-16",10.1632,10.259,10.1452,10.2231,1704700.0],["2013-08-19",10.1931,10.2111,9.9358,9.9537,1631000.0],["2013-08-20",9.8879,10.0375,9.8041,9.9417,1914400.0],["2013-08-21",9.9058,9.9118,9.6904,9.7861,2493900.0],["2013-08-22",9.8101,9.9717,9.7682,9.9477,1418400.0],["2013-08-23",9.9298,9.9717,9.852,9.9477,1497500.0],["2013-08-26",9.9597,9.9896,9.9058,9.9118,1434700.0],["2013-08-27",9.822,9.8579,9.6724,9.7562,1964000.0],["2013-08-28",9.7442,9.7682,9.6904,9.7203,1720500.0],["2013-08-29",9.7203,9.8699,9.7143,9.7622,1658500.0],["2013-08-30",9.8041,9.9358,9.7382,9.834,2785700.0],["2013-09-03",9.9836,10.0435,9.84,9.9298,1724500.0],["2013-09-04",9.9417,10.0914,9.8759,10.0375,1916100.0],["2013-09-05",10.0674,10.1931,10.0315,10.1632,1466700.0],["2013-09-06",10.2769,10.3128,10.1452,10.1752,2054700.0],["2013-09-09",10.235,10.3128,10.2111,10.229,1503900.0],["2013-09-10",10.3248,10.3428,10.253,10.3128,1253700.0],["2013-09-11",10.3068,10.4685,10.265,10.4625,3198000.0],["2013-09-12",10.4445,10.4505,10.2709,10.2829,1770400.0],["2013-09-13",10.2829,10.3248,10.1931,10.2111,1407400.0],["2013-09-16",10.3428,10.4625,10.3188,10.3428,1597400.0],["2013-09-17",10.3428,10.4744,10.3188,10.4505,1301800.0],["2013-09-18",10.4206,10.4744,10.3068,10.3188,1551000.0],["2013-09-19",10.3068,10.3308,9.9477,10.0076,1907200.0],["2013-09-20",10.0555,10.0555,9.8939,9.9058,1749000.0],["2013-09-23",9.9058,9.9836,9.8879,9.9657,1128500.0],["2013-09-24",9.9477,10.0674,9.9238,9.9777,1095200.0],["2013-09-25",9.9717,10.0794,9.9477,9.9836,1134300.0],["2013-09-26",10.0255,10.1273,10.0195,10.0794,1219000.0],["2013-09-27",10.0136,10.1213,10.0076,10.0854,1003500.0],["2013-09-30",9.9836,10.0555,9.9118,9.9118,2098200.0],["2013-10-01",9.9058,10.0315,9.9058,10.0255,1044500.0],["2013-10-02",9.9358,9.9657,9.8819,9.9358,1459700.0],["2013-10-03",9.9118,9.9597,9.8101,9.8819,1234100.0],["2013-10-04",9.8759,10.0076,9.8699,9.9956,1128200.0],["2013-10-07",9.8759,10.0614,9.852,9.9298,1317700.0],["2013-10-08",9.9178,9.9836,9.7861,9.822,1225400.0],["2013-10-09",9.834,9.8819,9.6963,9.8579,1405100.0],["2013-10-10",9.9597,10.1752,9.9477,10.1452,1639800.0],["2013-10-11",10.1452,10.241,10.1213,10.2171,1027800.0],["2013-10-14",10.1572,10.2709,10.1153,10.259,707800.0],["2013-10-15",10.2231,10.3248,10.1572,10.259,1397500.0],["2013-10-16",10.3009,10.3607,10.247,10.3547,1110200.0],["2013-10-17",10.3308,10.4385,10.2949,10.4266,1160100.0],["2013-10-18",10.4565,10.4804,10.3787,10.4744,1288500.0],["2013-10-21",10.4744,10.5582,10.4385,10.5582,1279400.0],["2013-10-22",10.5762,10.7198,10.5582,10.5882,1714900.0],["2013-10-23",10.5044,10.5104,10.3308,10.3727,1570100.0],["2013-10-24",10.3787,10.4266,10.3068,10.3727,874500.0],["2013-10-25",10.3667,10.3787,10.3128,10.3308,787200.0],["2013-10-28",10.3188,10.3787,10.2769,10.3188,844100.0],["2013-10-29",10.3547,10.4924,10.3428,10.4685,1132500.0],["2013-10-30",10.5044,10.672,10.4685,10.666,2126100.0],["2013-10-31",10.6121,10.7677,10.5941,10.5941,1723100.0],["2013-11-01",10.6121,10.6959,10.6001,10.6301,1213700.0],["2013-11-04",10.642,10.6899,10.5762,10.636,1158700.0],["2013-11-05",10.5882,10.6779,10.5822,10.6779,1893100.0],["2013-11-06",10.6959,10.7558,10.642,10.7438,3030000.0],["2013-11-07",10.8755,11.085,10.8515,11.0012,4056500.0],["2013-11-08",11.073,11.3244,11.073,11.2705,4677600.0],["2013-11-11",11.2944,11.2944,11.1927,11.2286,3071300.0],["2013-11-12",11.2047,11.2525,11.1388,11.1448,3054000.0],["2013-11-13",11.0909,11.2585,11.055,11.2585,1559200.0],["2013-11-14",11.2705,11.2944,11.2047,11.2885,1620300.0],["2013-11-15",11.2848,11.2969,11.1764,11.2668,1564300.0],["2013-11-18",11.315,11.5017,11.3089,11.4716,2014100.0],["2013-11-19",11.4596,11.6343,11.4596,11.5017,2381900.0],["2013-11-20",11.5319,11.574,11.3571,11.4355,1963700.0],["2013-11-21",11.4415,11.5981,11.4053,11.5138,1428700.0],["2013-11-22",11.5078,11.7186,11.5017,11.6524,1900300.0],["2013-11-25",11.6704,11.7066,11.5921,11.5981,1364200.0],["2013-11-26",11.5921,11.6102,11.5138,11.556,1824600.0],["2013-11-27",11.4355,11.6343,11.4355,11.5801,1036900.0],["2013-11-29",11.6222,11.7729,11.6102,11.6463,707000.0],["2013-12-02",11.5861,11.7307,11.556,11.7066,1574500.0],["2013-12-03",11.6584,11.6885,11.3029,11.4114,4617900.0],["2013-12-04",11.3993,11.4234,11.1884,11.3571,3299900.0],["2013-12-05",11.3451,11.4475,11.327,11.3692,2342500.0],["2013-12-06",11.4716,11.5439,11.4294,11.4897,1966800.0],["2013-12-09",11.5078,11.6162,11.4415,11.4535,2060100.0],["2013-12-10",11.4837,11.5017,11.3511,11.4415,2203500.0],["2013-12-11",11.4656,11.5198,11.1945,11.2065,1759500.0],["2013-12-12",11.1764,11.2547,11.074,11.074,2084400.0],["2013-12-13",11.086,11.2005,11.0378,11.1583,1253500.0],["2013-12-16",11.2668,11.3873,11.2306,11.2427,1657800.0],["2013-12-17",11.2547,11.3571,11.2005,11.2186,1593900.0],["2013-12-18",11.2186,11.4415,11.2065,11.4174,2156800.0],["2013-12-19",11.4776,11.7488,11.4114,11.7066,2196100.0],["2013-12-20",11.7488,11.8452,11.7006,11.7066,1962900.0],["2013-12-23",11.8271,11.8572,11.7247,11.7668,1045900.0],["2013-12-24",11.797,11.8512,11.7548,11.8211,528900.0],["2013-12-26",11.8211,11.9175,11.797,11.8693,628700.0],["2013-12-27",11.8572,11.8813,11.7668,11.8391,1008400.0],["2013-12-30",11.8452,11.9114,11.7849,11.8994,920400.0],["2013-12-31",11.8994,11.9837,11.8753,11.8873,854300.0],["2014-01-02",11.815,11.8572,11.6644,11.6885,2403300.0],["2014-01-03",11.809,11.8452,11.7247,11.8211,2613600.0],["2014-01-06",11.797,11.8813,11.7367,11.7488,2567900.0],["2014-01-07",11.7488,11.7849,11.6584,11.6584,2865200.0],["2014-01-08",11.7066,11.9476,11.6403,11.9054,4395700.0],["2014-01-09",11.9416,12.2669,11.9235,12.2006,4958200.0],["2014-01-10",12.1103,12.2428,11.9536,12.2067,3981000.0],["2014-01-13",12.2308,12.2609,11.9596,11.9837,3716100.0],["2014-01-14",11.9837,12.0139,11.8813,11.8813,3350100.0],["2014-01-15",11.9175,12.0922,11.8934,12.0922,1558100.0],["2014-01-16",12.1163,12.1163,11.9837,12.0801,1322100.0],["2014-01-17",12.0741,12.1103,12.0018,12.0259,1145500.0],["2014-01-21",12.0801,12.1585,12.0199,12.0259,1306400.0],["2014-01-22",12.0319,12.0862,11.9355,12.0741,1331800.0],["2014-01-23",11.9355,12.0199,11.803,11.8391,2626800.0],["2014-01-24",11.7247,11.7247,11.3089,11.333,4057200.0],["2014-01-27",11.321,11.3632,11.092,11.1342,2842900.0],["2014-01-28",11.1402,11.315,11.1161,11.2728,1377500.0],["2014-01-29",11.2065,11.2065,11.0077,11.0499,2872000.0],["2014-01-30",11.1583,11.333,11.1101,11.2607,1605000.0],["2014-01-31",11.0197,11.1884,10.9715,11.1041,2123700.0],["2014-02-03",11.1884,11.1945,10.61,10.6462,3538900.0],["2014-02-04",10.7546,10.8571,10.6703,10.7486,2341700.0],["2014-02-05",10.7426,10.8691,10.6944,10.845,2015300.0],["2014-02-06",10.851,11.0499,10.7607,10.9776,1610400.0],["2014-02-07",11.1161,11.1161,10.9173,11.0258,1930500.0],["2014-02-10",11.0318,11.0619,10.8932,10.9173,1443700.0],["2014-02-11",10.8992,11.2366,10.8932,11.2005,2183600.0],["2014-02-12",11.2788,11.4776,11.2788,11.4415,3134300.0],["2014-02-13",11.3029,11.4716,11.0559,11.4596,2222000.0],["2014-02-14",11.5078,11.7789,11.3933,11.7427,2501000.0],["2014-02-18",11.8331,11.8632,11.6162,11.6162,1571600.0],["2014-02-19",11.5319,11.6704,11.3933,11.4596,1910400.0],["2014-02-20",11.4716,11.6102,11.4475,11.4957,1933800.0],["2014-02-21",11.4415,11.6222,11.4294,11.556,1569600.0],["2014-02-24",11.5663,11.6936,11.5602,11.6087,1575500.0],["2014-02-25",11.5905,11.6572,11.5481,11.5784,1620500.0],["2014-02-26",11.6026,11.6026,11.3905,11.3965,1862300.0],["2014-02-27",11.3905,11.5541,11.3783,11.5541,1966800.0],["2014-02-28",11.5602,11.7178,11.4875,11.5056,1833100.0],["2014-03-03",11.3541,11.4814,11.2692,11.4753,1979700.0],["2014-03-04",11.6208,11.6633,11.5299,11.5784,1817500.0],["2014-03-05",11.6087,11.6754,11.5663,11.6633,1944500.0],["2014-03-06",11.6936,11.7421,11.6754,11.7057,2043600.0],["2014-03-07",11.7178,11.7603,11.6026,11.639,1311700.0],["2014-03-10",11.5966,11.6996,11.5784,11.6754,879300.0],["2014-03-11",11.6754,11.7542,11.6269,11.7118,1536800.0],["2014-03-12",11.6026,11.7724,11.5602,11.7118,1629200.0],["2014-03-13",11.7906,11.8269,11.4996,11.5056,2046900.0],["2014-03-14",11.4511,11.4935,11.2935,11.342,1507000.0],["2014-03-17",11.4268,11.5299,11.3602,11.4329,1036600.0],["2014-03-18",11.445,11.5784,11.4147,11.4329,1419500.0],["2014-03-19",11.4147,11.4268,11.2753,11.3541,2435600.0],["2014-03-20",11.3056,11.6754,11.2874,11.6572,1526300.0],["2014-03-21",11.7421,11.7663,11.5966,11.6087,2157800.0],["2014-03-24",11.6572,11.7421,11.5481,11.6875,1183900.0],["2014-03-25",11.7663,11.7906,11.6875,11.7784,1769700.0],["2014-03-26",11.8087,11.9057,11.6936,11.7057,1655800.0],["2014-03-27",11.7239,11.7845,11.6087,11.6814,1897200.0],["2014-03-28",11.6996,11.7724,11.5238,11.536,1588100.0],["2014-03-31",11.6451,11.7118,11.5602,11.7057,1314900.0],["2014-04-01",11.7603,11.833,11.736,11.8209,922100.0],["2014-04-02",11.8209,11.9057,11.7603,11.8936,1203100.0],["2014-04-03",11.8997,11.9239,11.7481,11.8209,1606700.0],["2014-04-04",11.8875,11.9057,11.6996,11.7299,1240800.0],["2014-04-07",11.6633,11.6633,11.4572,11.4814,1666500.0],["2014-04-08",11.5117,11.5602,11.3602,11.4875,1233300.0],["2014-04-09",11.5481,11.6572,11.4935,11.6269,1227100.0],["2014-04-10",11.5784,11.6026,11.2329,11.2329,1437700.0],["2014-04-11",11.1419,11.2268,11.0207,11.1177,2398300.0],["2014-04-14",11.2268,11.251,10.9783,11.051,1334200.0],["2014-04-15",11.0389,11.0995,10.954,11.0874,1734000.0],["2014-04-16",11.1662,11.2268,11.0752,11.2147,1110200.0],["2014-04-17",11.2389,11.4268,11.1904,11.3783,894100.0],["2014-04-21",11.3844,11.3844,11.2814,11.3056,699000.0],["2014-04-22",11.342,11.445,11.2147,11.439,999700.0],["2014-04-23",11.4147,11.445,11.3238,11.3238,1147700.0],["2014-04-24",11.3723,11.4572,11.3299,11.4087,1238500.0],["2014-04-25",11.348,11.3723,11.148,11.2389,1217600.0],["2014-04-28",11.2935,11.2935,11.0086,11.1601,1294300.0],["2014-04-29",11.2207,11.3844,11.2147,11.3177,1160800.0],["2014-04-30",11.3238,11.4026,11.2632,11.3662,1608200.0],["2014-05-01",11.4329,11.5663,11.3844,11.4693,1461600.0],["2014-05-02",11.4875,11.6511,11.4572,11.5966,1155300.0],["2014-05-05",11.542,11.6511,11.4511,11.5541,875000.0],["2014-05-06",11.5238,11.5602,11.3238,11.342,1071100.0],["2014-05-07",11.3965,11.4996,11.3602,11.4632,1228300.0],["2014-05-08",11.4814,11.6148,11.439,11.5663,1501800.0],["2014-05-09",11.5053,11.5175,11.3162,11.365,1067200.0],["2014-05-12",11.4382,11.5053,11.365,11.4931,1773900.0],["2014-05-13",11.487,11.5114,11.4016,11.4809,713400.0],["2014-05-14",11.4748,11.4748,11.3772,11.3955,1257300.0],["2014-05-15",11.3711,11.3894,11.0721,11.2552,2064600.0],["2014-05-16",11.2368,11.2551,11.127,11.1697,1347100.0],["2014-05-19",11.1148,11.2124,11.1087,11.188,525800.0],["2014-05-20",11.1331,11.1697,11.005,11.0965,1225900.0],["2014-05-21",11.1575,11.2796,11.1209,11.2612,1165400.0],["2014-05-22",11.2308,11.2796,11.127,11.2125,1417300.0],["2014-05-23",11.249,11.2796,11.2124,11.249,602200.0],["2014-05-27",11.4199,11.4748,11.365,11.4077,1284300.0],["2014-05-28",11.4138,11.4199,11.188,11.2125,1352600.0],["2014-05-29",11.2673,11.2673,11.0721,11.2246,1307300.0],["2014-05-30",11.188,11.2429,11.1148,11.1697,1334600.0],["2014-06-02",11.1697,11.2674,11.1087,11.2674,1394300.0],["2014-06-03",11.2491,11.4687,11.2064,11.4565,2076000.0],["2014-06-04",11.4321,11.5785,11.365,11.548,2038800.0],["2014-06-05",11.5602,11.6334,11.4199,11.5785,1983400.0],["2014-06-06",11.5907,11.6151,11.487,11.6029,1168000.0],["2014-06-09",11.5724,11.7249,11.548,11.6517,1042200.0],["2014-06-10",11.6273,11.67,11.5541,11.6456,986500.0],["2014-06-11",11.5907,11.6517,11.5541,11.5846,1349100.0],["2014-06-12",11.5724,11.6212,11.4748,11.5053,1304600.0],["2014-06-13",11.5358,11.5907,11.4931,11.5175,1130800.0],["2014-06-16",11.5114,11.6212,11.4931,11.5419,1617500.0],["2014-06-17",11.5297,11.7676,11.5053,11.7371,2066900.0],["2014-06-18",11.7249,11.8713,11.7127,11.8469,1541800.0],["2014-06-19",11.8957,11.9201,11.7432,11.8591,1509100.0],["2014-06-20",11.9689,12.1275,11.8774,12.1153,1809600.0],["2014-06-23",12.1092,12.1153,11.9933,12.0177,951500.0],["2014-06-24",11.9994,12.0482,11.9567,11.9628,1054000.0],["2014-06-25",11.9384,12.036,11.9079,11.9628,1230200.0],["2014-06-26",11.9811,12.0665,11.9262,12.0482,1442000.0],["2014-06-27",12.0543,12.1336,12.0177,12.1214,1024100.0],["2014-06-30",12.0543,12.1641,12.0116,12.1214,1030200.0],["2014-07-01",12.1458,12.2434,12.1275,12.1702,618700.0],["2014-07-02",12.1946,12.2678,12.1641,12.2434,947800.0],["2014-07-03",12.341,12.4935,12.3349,12.402,953900.0],["2014-07-07",12.4386,12.4874,12.3532,12.4203,1641400.0],["2014-07-08",12.3959,12.3959,12.2251,12.3654,1561400.0],["2014-07-09",12.3654,12.4203,12.341,12.3959,1157300.0],["2014-07-10",12.1763,12.3166,12.1641,12.3044,1207500.0],["2014-07-11",12.2861,12.2922,12.1702,12.2007,1540800.0],["2014-07-14",12.2922,12.4508,12.2922,12.4508,1416200.0],["2014-07-15",12.4325,12.5362,12.4264,12.463,1430900.0],["2014-07-16",12.524,12.6155,12.4935,12.5545,1754700.0],["2014-07-17",12.5179,12.5301,12.3837,12.4203,1453900.0],["2014-07-18",12.4447,12.5972,12.4081,12.5362,947700.0],["2014-07-21",12.4813,12.5362,12.4203,12.4752,715400.0],["2014-07-22",12.5057,12.5423,12.4447,12.4996,1507100.0],["2014-07-23",12.4935,12.4996,12.4081,12.4386,869400.0],["2014-07-24",12.4874,12.5179,12.402,12.4142,1093700.0],["2014-07-25",12.4142,12.5484,12.3898,12.4569,1039600.0],["2014-07-28",12.4508,12.4813,12.3837,12.4569,1122600.0],["2014-07-29",12.4386,12.4996,12.402,12.4142,955400.0],["2014-07-30",12.4447,12.5789,12.402,12.5606,1482700.0],["2014-07-31",12.524,12.6155,12.3715,12.4508,2428900.0],["2014-08-01",12.4386,12.4813,12.2007,12.2373,1496800.0],["2014-08-04",12.2495,12.3593,12.2251,12.3349,957100.0],["2014-08-05",12.3288,12.3349,12.1702,12.2129,1451100.0],["2014-08-06",12.1763,12.2861,12.1275,12.2739,1455500.0],["2014-08-07",12.5057,12.5484,12.0116,12.1214,2025600.0],["2014-08-08",12.1214,12.1641,11.9872,12.1336,1677800.0],["2014-08-11",12.2129,12.3044,12.1092,12.1336,1595200.0],["2014-08-12",12.1214,12.1763,12.036,12.1092,1336000.0],["2014-08-13",12.1702,12.1946,12.0543,12.0543,1187000.0],["2014-08-14",12.1031,12.2129,12.097,12.2068,780500.0],["2014-08-15",12.2695,12.3063,11.9684,12.1343,2239700.0],["2014-08-18",12.1835,12.2756,12.1712,12.1957,1733600.0],["2014-08-19",12.2203,12.2818,12.1835,12.2265,1381600.0],["2014-08-20",12.2203,12.3186,12.1589,12.2756,1368800.0],["2014-08-21",12.3063,12.5705,12.2695,12.5152,1536100.0],["2014-08-22",12.546,12.5521,12.3924,12.4538,1126100.0],["2014-08-25",12.4845,12.5152,12.4231,12.4661,936000.0],["2014-08-26",12.4722,12.5337,12.4292,12.4661,898000.0],["2014-08-27",12.4354,12.5582,12.4354,12.5521,1035000.0],["2014-08-28",12.5091,12.5214,12.3924,12.4169,1192100.0],["2014-08-29",12.4292,12.4292,12.2633,12.3985,1281100.0],["2014-09-02",12.4354,12.4661,12.3801,12.4538,922500.0],["2014-09-03",12.5275,12.6504,12.4968,12.6074,1312700.0],["2014-09-04",12.4599,12.5828,12.3985,12.4415,1917200.0],["2014-09-05",12.4599,12.4599,12.3063,12.3862,990600.0],["2014-09-08",12.3555,12.4046,12.2142,12.3125,1530700.0],["2014-09-09",12.2756,12.3186,12.2019,12.3186,1311100.0],["2014-09-10",12.3248,12.4108,12.2879,12.3493,1320300.0],["2014-09-11",12.251,12.3063,12.2203,12.2265,1434700.0],["2014-09-12",12.2203,12.3924,12.208,12.3186,2594300.0],["2014-09-15",12.3309,12.3555,12.2388,12.2572,1332800.0],["2014-09-16",12.2818,12.4292,12.2572,12.3739,1590300.0],["2014-09-17",12.3985,12.4231,12.3063,12.3186,1432400.0],["2014-09-18",12.3801,12.5951,12.3801,12.5705,1861600.0],["2014-09-19",12.6197,12.761,12.3985,12.4231,2604000.0],["2014-09-22",12.3493,12.4108,12.1957,12.2326,1680400.0],["2014-09-23",12.2203,12.2265,12.0729,12.0852,1190800.0],["2014-09-24",12.0483,12.1097,11.9684,12.0852,1455700.0],["2014-09-25",12.036,12.036,11.821,11.864,1863600.0],["2014-09-26",11.8517,11.9991,11.7964,11.9561,2414700.0],["2014-09-29",11.8763,12.0053,11.7657,11.9377,1492400.0],["2014-09-30",11.8824,11.9684,11.7595,11.8271,1743300.0],["2014-10-01",11.778,11.8025,11.5875,11.6551,1965500.0],["2014-10-02",11.6919,11.7288,11.483,11.7104,1805400.0],["2014-10-03",11.7472,11.907,11.7042,11.778,1964600.0],["2014-10-06",11.9131,11.9377,11.7902,11.8824,1593600.0],["2014-10-07",11.8271,11.8824,11.6674,11.6858,1712600.0],["2014-10-08",11.7227,11.8271,11.5814,11.7902,1939000.0],["2014-10-09",11.7841,11.7902,11.5015,11.5813,2075100.0],["2014-10-10",11.4953,11.5383,11.2189,11.2557,2517300.0],["2014-10-13",11.2987,11.3909,11.139,11.1574,1319600.0],["2014-10-14",11.0591,11.2066,10.9854,11.0284,2115100.0],["2014-10-15",10.8687,10.8871,10.3771,10.6475,4050700.0],["2014-10-16",10.3587,10.8195,10.2481,10.629,2351000.0],["2014-10-17",10.8502,11.0837,10.7335,10.9178,2450500.0],["2014-10-20",10.924,10.9424,10.7949,10.8932,1436100.0],["2014-10-21",11.0161,11.2496,10.9547,11.182,1789200.0],["2014-10-22",11.1451,11.2004,10.9547,10.9792,2046300.0],["2014-10-23",11.0714,11.2066,11.0407,11.139,1635500.0],["2014-10-24",11.1943,11.2496,11.1206,11.225,1175300.0],["2014-10-27",11.1513,11.2557,11.1328,11.2311,1302000.0],["2014-10-28",11.3417,11.4339,11.2742,11.4216,1067700.0],["2014-10-29",11.4769,11.4892,11.225,11.3479,1668900.0],["2014-10-30",11.311,11.5445,11.311,11.4585,1399100.0],["2014-10-31",11.5814,11.7288,11.5506,11.6551,1818100.0],["2014-11-03",11.6489,11.6919,11.4523,11.4892,1399500.0],["2014-11-04",11.4339,11.4953,11.3356,11.4339,1521200.0],["2014-11-05",11.4892,11.6858,11.44,11.5936,1511900.0],["2014-11-06",11.5568,11.5752,11.3663,11.3847,1990700.0],["2014-11-07",11.4216,11.5629,11.3725,11.5015,1563300.0],["2014-11-10",11.5445,11.6121,11.4953,11.5691,1280600.0],["2014-11-11",11.5936,11.6735,11.5445,11.6059,1011800.0],["2014-11-12",11.5752,11.7718,11.5322,11.7411,2068200.0],["2014-11-13",11.7595,11.8025,11.6305,11.6674,1240000.0],["2014-11-14",11.6858,11.864,11.6612,11.8333,1599000.0],["2014-11-17",11.7964,11.9561,11.7964,11.864,1809600.0],["2014-11-18",11.907,11.95,11.8455,11.9131,1130200.0],["2014-11-19",11.8947,11.9316,11.7841,11.8701,864800.0],["2014-11-20",11.8455,11.993,11.8333,11.9869,1325400.0],["2014-11-21",12.1273,12.1521,12.0407,12.0654,1086700.0],["2014-11-24",12.084,12.2139,12.0716,12.1459,1153400.0],["2014-11-25",12.1892,12.381,12.183,12.3439,2435500.0],["2014-11-26",12.3377,12.4367,12.2325,12.4181,1230500.0],["2014-11-28",12.3067,12.4181,12.2634,12.3129,840800.0],["2014-12-01",12.3315,12.4862,12.2572,12.3686,2386600.0],["2014-12-02",12.2511,12.3624,12.2139,12.2944,2372800.0],["2014-12-03",12.2882,12.5171,12.2572,12.4924,1509900.0],["2014-12-04",12.4491,12.4491,12.1335,12.1768,2236800.0],["2014-12-05",12.1892,12.5047,12.1892,12.4614,2216700.0],["2014-12-08",12.4243,12.4429,12.1768,12.2696,1994700.0],["2014-12-09",12.1768,12.2016,11.9726,12.1459,2033200.0],["2014-12-10",12.0531,12.0654,11.5333,11.6323,3008600.0],["2014-12-11",11.6138,11.8427,11.5952,11.6199,1833200.0],["2014-12-12",11.5395,11.5952,11.2116,11.2611,2538500.0],["2014-12-15",11.2982,11.4219,11.0631,11.1744,2612900.0],["2014-12-16",11.125,11.5024,11.0878,11.2487,2724900.0],["2014-12-17",11.292,11.5395,11.193,11.5395,2425500.0],["2014-12-18",11.7437,11.8241,11.5828,11.7437,2309500.0],["2014-12-19",11.8427,11.9788,11.7004,11.8674,1895400.0],["2014-12-22",11.8984,11.985,11.7189,11.7746,1238700.0],["2014-12-23",11.787,11.9726,11.7623,11.9107,1095300.0],["2014-12-24",11.9726,12.0407,11.8736,11.9355,510300.0],["2014-12-26",11.9602,12.0036,11.9107,11.9664,492200.0],["2014-12-29",11.8984,11.9664,11.8798,11.9231,1157200.0],["2014-12-30",11.8922,11.9602,11.8241,11.8798,916800.0],["2014-12-31",11.9046,11.9046,11.7623,11.8117,1124700.0],["2015-01-02",11.7932,11.8179,11.6138,11.6942,771200.0],["2015-01-05",11.6199,11.6323,11.2611,11.391,1558400.0],["2015-01-06",11.3229,11.3724,11.0198,11.0631,1493900.0],["2015-01-07",11.1497,11.2858,11.0445,11.1435,1240800.0],["2015-01-08",11.2673,11.3786,11.2611,11.3415,1216600.0],["2015-01-09",11.3106,11.3291,11.0259,11.1002,1170700.0],["2015-01-12",11.0631,11.1311,10.8527,11.0198,1329600.0],["2015-01-13",11.0878,11.1559,10.8279,10.9579,1734100.0],["2015-01-14",10.8032,10.8403,10.3825,10.5805,2036300.0],["2015-01-15",10.6733,10.6918,10.2773,10.2835,2289300.0],["2015-01-16",10.2711,10.4753,10.1968,10.4505,1665500.0],["2015-01-20",10.5124,10.5124,10.1597,10.1907,2954500.0],["2015-01-21",10.2463,10.2896,10.0483,10.1659,2326300.0],["2015-01-22",10.1597,10.4753,10.1597,10.2525,3216100.0],["2015-01-23",10.302,10.5062,10.2896,10.4134,2350500.0],["2015-01-26",10.432,10.4876,10.3639,10.401,1345800.0],["2015-01-27",10.3268,10.3515,10.1226,10.1968,2014700.0],["2015-01-28",10.2773,10.333,10.0298,10.036,1765300.0],["2015-01-29",10.0978,10.1473,9.8937,10.104,2013900.0],["2015-01-30",9.9122,10.1659,9.8318,9.9493,2369300.0],["2015-02-02",10.1473,10.1597,9.9803,10.104,2412200.0],["2015-02-03",10.203,10.5619,10.1659,10.5371,3202700.0],["2015-02-04",10.5186,10.6361,10.4443,10.5433,2454700.0],["2015-02-05",10.6052,10.7475,10.531,10.6485,2071600.0],["2015-02-06",10.7166,10.828,10.6547,10.7413,1604000.0],["2015-02-09",10.729,10.9146,10.6856,10.8032,3187200.0],["2015-02-10",10.8589,10.8713,10.6176,10.6918,2392000.0],["2015-02-11",10.6671,10.7351,10.5805,10.698,1867300.0],["2015-02-12",10.5124,10.6547,10.1845,10.5433,3986500.0],["2015-02-13",10.599,10.7908,10.531,10.7104,2108500.0],["2015-02-17",10.7723,11.0507,10.7042,10.9764,2549300.0],["2015-02-18",10.9208,11.0631,10.8156,10.995,3727700.0],["2015-02-19",10.8713,10.9888,10.8341,10.9579,1702700.0],["2015-02-20",10.9331,10.9641,10.7908,10.9455,2153400.0],["2015-02-23",10.8795,10.8857,10.6988,10.7548,1845200.0],["2015-02-24",10.7735,11.029,10.7299,10.9792,2753600.0],["2015-02-25",11.0352,11.0415,10.8732,10.9231,1981900.0],["2015-02-26",10.8919,10.9605,10.8109,10.8358,1699600.0],["2015-02-27",10.8296,10.9854,10.8296,10.8483,2966300.0],["2015-03-02",10.8919,10.8982,10.7798,10.8732,2505200.0],["2015-03-03",10.8919,10.9044,10.6427,10.6988,2004000.0],["2015-03-04",10.6489,10.7673,10.5305,10.7237,1570500.0],["2015-03-05",10.7486,10.7985,10.5866,10.6178,2506300.0],["2015-03-06",10.5679,10.7673,10.5368,10.7424,2362200.0],["2015-03-09",10.7548,10.7548,10.6427,10.6676,1634600.0],["2015-03-10",10.543,10.5554,10.3249,10.4558,2472400.0],["2015-03-11",10.4495,10.4682,10.3498,10.381,1774200.0],["2015-03-12",10.4557,10.6427,10.4557,10.6053,1644600.0],["2015-03-13",10.5305,10.5679,10.3561,10.4682,2007500.0],["2015-03-16",10.4807,10.7548,10.4495,10.6551,2349500.0],["2015-03-17",10.5554,10.6551,10.462,10.6427,1526900.0],["2015-03-18",10.5741,10.8047,10.4994,10.7299,1958200.0],["2015-03-19",10.6115,10.7112,10.5243,10.5617,2756400.0],["2015-03-20",10.7424,10.9044,10.6801,10.8545,1924700.0],["2015-03-23",10.9355,11.0477,10.8857,10.8919,1315300.0],["2015-03-24",10.9542,11.0041,10.8109,10.9542,1860000.0],["2015-03-25",10.9667,10.9792,10.7735,10.8109,1869500.0],["2015-03-26",10.8234,10.8608,10.6614,10.7175,1940600.0],["2015-03-27",10.705,10.7985,10.462,10.4931,1487600.0],["2015-03-30",10.5118,10.6365,10.4682,10.5368,1636500.0],["2015-03-31",10.4495,10.6551,10.3747,10.5991,2342200.0],["2015-04-01",10.5741,10.5804,10.462,10.5056,1207900.0],["2015-04-02",10.5243,10.7175,10.5118,10.6925,1400500.0],["2015-04-06",10.705,10.8421,10.6427,10.7486,1563500.0],["2015-04-07",10.7299,10.8047,10.6925,10.7424,1582700.0],["2015-04-08",10.8919,11.0103,10.8421,10.9293,1855200.0],["2015-04-09",10.948,11.0165,10.9293,10.9605,1318300.0],["2015-04-10",10.9605,11.029,10.9418,11.0165,1376100.0],["2015-04-13",10.9979,11.0726,10.9605,11.0352,1119100.0],["2015-04-14",11.0851,11.1474,11.029,11.0477,1233600.0],["2015-04-15",11.0539,11.3593,11.029,11.2907,1591900.0],["2015-04-16",11.2969,11.3406,11.1973,11.2783,1336700.0],["2015-04-17",11.2907,11.3094,11.1536,11.2097,1405800.0],["2015-04-20",11.2533,11.3717,11.2284,11.272,1166600.0],["2015-04-21",11.2222,11.2845,11.1287,11.191,1295800.0],["2015-04-22",11.2346,11.2533,11.0602,11.2471,1967500.0],["2015-04-23",11.2159,11.4527,11.1723,11.4091,1751500.0],["2015-04-24",11.4527,11.5462,11.3904,11.4839,1912500.0],["2015-04-27",11.5275,11.5524,11.3966,11.4091,1095300.0],["2015-04-28",11.4091,11.4963,11.3655,11.4963,1501300.0],["2015-04-29",11.4527,11.5773,11.4465,11.5026,1669700.0],["2015-04-30",11.4527,11.54,11.3343,11.3468,3149500.0],["2015-05-01",11.3281,11.3842,11.2596,11.3281,1872500.0],["2015-05-04",11.3717,11.5711,11.3593,11.5337,1243500.0],["2015-05-05",11.5587,11.7643,11.54,11.6272,2342000.0],["2015-05-06",11.7144,11.758,11.4901,11.6397,2477900.0],["2015-05-07",11.6646,11.7954,11.5337,11.7643,2070400.0],["2015-05-08",11.8515,11.9637,11.8328,11.864,1964900.0],["2015-05-11",11.864,12.0011,11.8515,11.8702,1302100.0],["2015-05-12",11.8951,12.026,11.8764,11.9512,1841100.0],["2015-05-13",12.0011,12.0509,11.839,11.9263,1776400.0],["2015-05-14",11.9886,11.9886,11.864,11.8951,1352000.0],["2015-05-15",11.8702,11.8827,11.7082,11.7954,2081500.0],["2015-05-18",11.8092,11.8281,11.7465,11.7527,874900.0],["2015-05-19",11.7025,11.8971,11.6335,11.8595,1235600.0],["2015-05-20",11.8846,11.9976,11.7841,11.8092,1912000.0],["2015-05-21",11.8092,11.9725,11.8092,11.8846,1316200.0],["2015-05-22",11.8155,11.8155,11.6774,11.7025,1181200.0],["2015-05-26",11.6209,11.6335,11.3886,11.4702,1488400.0],["2015-05-27",11.4702,11.5832,11.4577,11.5204,1355700.0],["2015-05-28",11.4577,11.6523,11.4012,11.6272,2131100.0],["2015-05-29",11.5832,11.5832,11.4074,11.5204,2046800.0],["2015-06-01",11.4891,11.533,11.3258,11.4953,1561600.0],["2015-06-02",11.5204,11.759,11.5079,11.6335,1786900.0],["2015-06-03",11.6272,11.9034,11.6083,11.872,2659000.0],["2015-06-04",11.8092,11.9599,11.7402,11.8281,2422100.0],["2015-06-05",11.8406,12.0101,11.7841,11.9536,2199000.0],["2015-06-08",11.9536,11.9725,11.7527,11.8532,2059600.0],["2015-06-09",11.8783,12.0918,11.8281,12.0039,2454100.0],["2015-06-10",12.1357,12.3115,12.1294,12.2801,2927200.0],["2015-06-11",12.2676,12.2676,12.0604,12.1734,2134200.0],["2015-06-12",12.0918,12.098,11.985,12.0415,2022800.0],["2015-06-15",11.9348,12.0729,11.8846,12.0541,1577900.0],["2015-06-16",12.0353,12.1294,11.9725,12.0855,1754600.0],["2015-06-17",12.1483,12.2487,12.0666,12.1859,2668100.0],["2015-06-18",12.255,12.2927,12.1859,12.2048,2000100.0],["2015-06-19",12.0541,12.211,11.9976,12.098,2969400.0],["2015-06-22",12.142,12.2362,12.0792,12.142,2100300.0],["2015-06-23",12.1545,12.255,12.1106,12.2173,1577700.0],["2015-06-24",12.1922,12.2236,12.1106,12.1545,1432500.0],["2015-06-25",12.2236,12.2989,12.1922,12.2048,3721600.0],["2015-06-26",12.1985,12.211,12.098,12.1734,1192700.0],["2015-06-29",11.9725,11.9976,11.6962,11.7276,2982900.0],["2015-06-30",11.8281,11.8532,11.6397,11.6711,2089300.0],["2015-07-01",11.7779,11.872,11.7276,11.7527,918800.0],["2015-07-02",11.6837,11.6962,11.533,11.6397,1670900.0],["2015-07-06",11.4891,11.5644,11.4263,11.4514,1537200.0],["2015-07-07",11.3886,11.4012,11.0873,11.3761,2615300.0],["2015-07-08",11.2505,11.2505,11.1186,11.1814,1861600.0],["2015-07-09",11.3384,11.3698,11.1563,11.1814,1966900.0],["2015-07-10",11.2819,11.4577,11.2693,11.4451,1779500.0],["2015-07-13",11.5707,11.5707,11.3635,11.5204,1980000.0],["2015-07-14",11.533,11.533,11.3698,11.4765,1402100.0],["2015-07-15",11.4577,11.4765,11.3258,11.4388,1823500.0],["2015-07-16",11.5267,11.6146,11.4702,11.4891,1424000.0],["2015-07-17",11.4953,11.5204,11.3321,11.4577,1365700.0],["2015-07-20",11.4639,11.4891,11.3447,11.3823,1129400.0],["2015-07-21",11.3823,11.4828,11.3007,11.3949,1375800.0],["2015-07-22",11.2693,11.3321,11.1751,11.2568,1573300.0],["2015-07-23",11.2944,11.2944,10.9617,11.0182,3003900.0],["2015-07-24",11.0119,11.1186,10.9115,10.9491,1994100.0],["2015-07-27",10.8801,10.9366,10.7231,10.7796,2420300.0],["2015-07-28",10.8801,11.0056,10.8047,10.9303,1991900.0],["2015-07-29",10.9491,11.2003,10.924,11.1312,2235300.0],["2015-07-30",11.0998,11.1751,11.0245,11.1563,1632300.0],["2015-07-31",11.1877,11.2317,11.0935,11.1312,2042600.0],["2015-08-03",11.1375,11.1375,10.9994,11.0747,620100.0],["2015-08-04",11.081,11.2065,11.0433,11.0873,1800600.0],["2015-08-05",11.1626,11.2128,11.0308,11.0684,2445900.0],["2015-08-06",11.1626,11.2693,11.0684,11.1814,1862600.0],["2015-08-07",11.1689,11.2128,10.9554,11.0056,1738100.0],["2015-08-10",11.0496,11.3007,11.0245,11.2442,1725500.0],["2015-08-11",11.0935,11.1186,10.924,11.0935,1979900.0],["2015-08-12",11.1312,11.1312,10.855,10.9805,1766100.0],["2015-08-13",10.9742,10.9931,10.742,10.7985,2628500.0],["2015-08-14",10.8364,10.9566,10.7921,10.887,1892300.0],["2015-08-17",10.8364,10.8491,10.7036,10.7985,1567700.0],["2015-08-18",10.8238,10.8364,10.6909,10.6972,1709100.0],["2015-08-19",10.6403,10.6593,10.4442,10.5454,2023800.0],["2015-08-20",10.4062,10.4252,10.3114,10.324,1966300.0],["2015-08-21",10.1659,10.2228,9.8243,9.8243,3542100.0],["2015-08-24",9.1031,9.723,9.0209,9.5269,7166000.0],["2015-08-25",9.9128,9.9951,9.5016,9.508,4301600.0],["2015-08-26",9.7547,10.0014,9.5333,9.9698,4050900.0],["2015-08-27",10.1089,10.3936,10.052,10.2734,3786000.0],["2015-08-28",10.1912,10.2924,10.1279,10.2797,1806900.0],["2015-08-31",10.1595,10.3177,9.9761,10.2671,2875200.0],["2015-09-01",9.9824,10.033,9.6598,9.723,2980200.0],["2015-09-02",9.8179,9.9191,9.6598,9.8053,2174300.0],["2015-09-03",9.8559,10.0077,9.8179,9.8875,1621200.0],["2015-09-04",9.7357,9.761,9.5839,9.6471,1400800.0],["2015-09-08",9.8559,9.9065,9.6977,9.7736,2118800.0],["2015-09-09",9.9065,10.0267,9.7547,9.7736,2309700.0],["2015-09-10",9.7167,9.9065,9.7167,9.8179,2054800.0],["2015-09-11",9.7294,9.7926,9.6408,9.723,1786000.0],["2015-09-14",9.7294,9.799,9.6661,9.6724,1949900.0],["2015-09-15",9.7167,9.8622,9.6788,9.8179,2094700.0],["2015-09-16",9.8749,10.1216,9.8559,10.1026,2455300.0],["2015-09-17",10.1026,10.1153,9.8875,9.9065,3403200.0],["2015-09-18",9.8053,9.8938,9.7041,9.7926,3417100.0],["2015-09-21",9.8306,10.0963,9.78,10.052,3546700.0],["2015-09-22",9.8685,9.8938,9.7294,9.8179,2359800.0],["2015-09-23",9.8369,9.8559,9.6661,9.6914,1979800.0],["2015-09-24",9.5522,9.742,9.5269,9.7041,1912000.0],["2015-09-25",9.8306,9.9318,9.8179,9.8432,1864300.0],["2015-09-28",9.7673,9.7926,9.5649,9.5775,2168800.0],["2015-09-29",9.5649,9.6345,9.508,9.5649,3146000.0],["2015-09-30",9.6788,9.7926,9.6535,9.7926,1918200.0],["2015-10-01",9.9065,9.9065,9.7483,9.8685,1956200.0],["2015-10-02",9.723,9.8369,9.5839,9.8369,1804400.0],["2015-10-05",9.9445,10.1406,9.9318,10.0836,1819200.0],["2015-10-06",10.071,10.2354,10.033,10.2101,2045700.0],["2015-10-07",10.3303,10.4948,10.2987,10.3683,1980000.0],["2015-10-08",10.3493,10.5264,10.2987,10.5011,1906400.0],["2015-10-09",10.5517,10.5897,10.4822,10.5644,1911300.0],["2015-10-12",10.5391,10.577,10.4822,10.5138,669900.0],["2015-10-13",10.4632,10.5707,10.4442,10.4758,1500800.0],["2015-10-14",10.4758,10.5075,10.3556,10.3999,1905700.0],["2015-10-15",10.4885,10.5391,10.3493,10.3873,2170100.0],["2015-10-16",10.4252,10.4695,10.3556,10.4442,1944400.0],["2015-10-19",10.362,10.4442,10.362,10.3746,1158300.0],["2015-10-20",10.4948,10.5644,10.4126,10.5264,1370200.0],["2015-10-21",10.5517,10.653,10.4632,10.4695,1609100.0],["2015-10-22",10.5517,10.7289,10.5391,10.653,1972500.0],["2015-10-23",10.7289,10.7921,10.6593,10.7668,1598300.0],["2015-10-26",10.7985,10.8491,10.634,10.6466,1877600.0],["2015-10-27",10.5328,10.634,10.4569,10.5075,2022400.0],["2015-10-28",10.5707,10.8427,10.5391,10.8301,2071800.0],["2015-10-29",10.8111,10.8617,10.6466,10.6783,2008900.0],["2015-10-30",10.6909,10.7036,10.4948,10.4948,2075500.0],["2015-11-02",10.4822,10.5897,10.4695,10.5201,1749300.0],["2015-11-03",10.5011,10.6087,10.4252,10.6024,1551200.0],["2015-11-04",10.577,10.5897,10.3746,10.4189,1666400.0],["2015-11-05",10.3809,10.4505,10.3303,10.362,1705900.0],["2015-11-06",10.4379,10.6846,10.3809,10.634,1956900.0],["2015-11-09",10.6656,10.6783,10.4252,10.5328,2528500.0],["2015-11-10",10.4632,10.5581,10.3936,10.5391,1596700.0],["2015-11-11",10.596,10.6213,10.4695,10.5644,1390100.0],["2015-11-12",10.2481,10.3683,10.1153,10.1595,3199100.0],["2015-11-13",10.0393,10.1848,10.0204,10.1089,2041300.0],["2015-11-16",10.0836,10.2924,10.0773,10.2734,1895000.0],["2015-11-17",10.362,10.4379,10.2861,10.3367,1909200.0],["2015-11-18",10.3746,10.4758,10.343,10.4379,1883400.0],["2015-11-19",10.4569,10.596,10.4315,10.5517,1672300.0],["2015-11-20",10.6907,10.6907,10.4485,10.4612,1234700.0],["2015-11-23",10.423,10.4548,10.3146,10.3273,1410600.0],["2015-11-24",10.2827,10.5058,10.2763,10.4293,1861500.0],["2015-11-25",10.4612,10.5058,10.4102,10.4485,1535500.0],["2015-11-27",10.4038,10.4612,10.3528,10.3911,690400.0],["2015-11-30",10.4038,10.5505,10.4038,10.4995,1302100.0],["2015-12-01",10.5186,10.7162,10.4931,10.7035,2274100.0],["2015-12-02",10.6971,10.8055,10.6588,10.7226,3423900.0],["2015-12-03",10.78,10.7863,10.474,10.5377,1939100.0],["2015-12-04",10.5058,10.6397,10.4867,10.6397,2058000.0],["2015-12-07",10.5377,10.5505,10.2317,10.2955,2025500.0],["2015-12-08",10.1297,10.1552,9.8492,9.8939,2623300.0],["2015-12-09",9.8939,10.1106,9.7664,9.8429,2050900.0],["2015-12-10",9.8174,9.9576,9.7727,9.8301,1861400.0],["2015-12-11",9.7026,9.7217,9.4412,9.4922,2186500.0],["2015-12-14",9.5114,9.5879,9.3265,9.4412,2479700.0],["2015-12-15",9.5177,9.6644,9.5177,9.607,1684600.0],["2015-12-16",9.6325,9.7727,9.5241,9.7345,3149500.0],["2015-12-17",9.7281,9.7345,9.2564,9.3392,4839000.0],["2015-12-18",9.301,9.4157,9.2627,9.3711,3427900.0],["2015-12-21",9.4476,9.5624,9.3265,9.556,3642800.0],["2015-12-22",9.5879,9.6134,9.4157,9.5751,2037700.0],["2015-12-23",9.6516,9.8046,9.6006,9.7919,2012000.0],["2015-12-24",9.7791,9.8747,9.7664,9.7855,915700.0],["2015-12-28",9.6899,9.7154,9.6325,9.6835,830700.0],["2015-12-29",9.7982,9.8556,9.7536,9.8429,1455600.0],["2015-12-30",9.7664,9.8301,9.6771,9.7154,1238200.0],["2015-12-31",9.6261,9.6389,9.5305,9.5496,1956200.0],["2016-01-04",9.3456,9.3584,9.1544,9.3392,2087800.0],["2016-01-05",9.3711,9.3902,9.1161,9.199,1957700.0],["2016-01-06",9.046,9.0906,8.8675,8.9312,2172500.0],["2016-01-07",8.7719,8.8037,8.5105,8.5296,2883600.0],["2016-01-08",8.6316,8.6762,8.5424,8.5615,2918500.0],["2016-01-11",8.6635,8.6699,8.3575,8.485,2717700.0],["2016-01-12",8.5679,8.5997,8.2364,8.4213,2905800.0],["2016-01-13",8.4978,8.5934,8.1918,8.23,2449600.0],["2016-01-14",8.2109,8.4021,8.0706,8.3448,2895600.0],["2016-01-15",8.0133,8.1216,7.8348,7.9176,3833600.0],["2016-01-19",8.0133,8.0388,7.8411,7.8921,2619500.0],["2016-01-20",7.7455,7.9431,7.4841,7.8156,3883600.0],["2016-01-21",7.8603,8.2236,7.8348,8.1535,3298300.0],["2016-01-22",8.4276,8.4978,8.3448,8.4276,2932800.0],["2016-01-25",8.3703,8.4085,8.1025,8.1471,2748000.0],["2016-01-26",8.2555,8.3958,8.2109,8.3448,2249300.0],["2016-01-27",8.332,8.5615,8.2874,8.3639,2609600.0],["2016-01-28",8.5679,8.6826,8.4021,8.6762,3412600.0],["2016-01-29",8.7464,8.893,8.5296,8.8356,2988800.0],["2016-02-01",8.74,8.8484,8.5997,8.7846,2398700.0],["2016-02-02",8.4467,8.485,8.1854,8.281,4410600.0],["2016-02-03",8.4659,8.4914,8.1663,8.4085,3619300.0],["2016-02-04",8.4723,8.7464,8.4659,8.6571,2700900.0],["2016-02-05",8.6444,8.7782,8.5487,8.6061,2693800.0],["2016-02-08",8.4467,8.4786,8.2874,8.3384,3324500.0],["2016-02-09",8.2173,8.3129,7.924,8.0579,4729600.0],["2016-02-10",8.1089,8.1981,7.8985,7.9368,3529400.0],["2016-02-11",7.7136,7.7136,7.006,7.2546,5964400.0],["2016-02-12",7.4586,7.5096,7.2801,7.4969,2510300.0],["2016-02-16",7.669,7.6818,7.3503,7.6244,4101600.0],["2016-02-17",7.7965,8.3703,7.7901,8.3193,5526400.0],["2016-02-18",8.383,8.4276,8.1216,8.3384,3577300.0],["2016-02-19",8.2045,8.2109,7.9431,8.128,3082800.0],["2016-02-22",8.3496,8.4012,8.2465,8.2723,2876500.0],["2016-02-23",8.2401,8.3239,8.0662,8.1692,3041600.0],["2016-02-24",7.9888,8.137,7.7891,8.079,2754800.0],["2016-02-25",8.1435,8.3496,8.0984,8.3367,2226300.0],["2016-02-26",8.4463,8.6202,8.3883,8.5365,2458000.0],["2016-02-29",8.5107,8.762,8.472,8.6073,3299100.0],["2016-03-01",8.7297,9.0776,8.7169,9.0519,5378600.0],["2016-03-02",8.9939,9.0648,8.7942,8.9295,3501900.0],["2016-03-03",8.9359,9.1163,8.8328,8.8457,3228200.0],["2016-03-04",8.8908,8.9746,8.8135,8.9101,2697700.0],["2016-03-07",8.8715,9.0841,8.8135,8.9939,2489700.0],["2016-03-08",8.8908,8.9424,8.6718,8.762,2280500.0],["2016-03-09",8.8393,8.9552,8.7555,8.9166,2115200.0],["2016-03-10",8.9423,8.981,8.6846,8.8071,2184300.0],["2016-03-11",8.9617,9.1936,8.9166,9.1872,1708000.0],["2016-03-14",9.1163,9.258,9.0905,9.097,2578400.0],["2016-03-15",9.0132,9.0519,8.865,8.981,3852200.0],["2016-03-16",9.0325,9.1227,8.9875,9.0712,3909400.0],["2016-03-17",9.1421,9.258,9.039,9.2323,3399100.0],["2016-03-18",9.258,9.3096,9.0197,9.1421,2468300.0],["2016-03-21",9.1227,9.3676,9.1099,9.3611,2402600.0],["2016-03-22",9.2516,9.2967,9.1872,9.2387,2086900.0],["2016-03-23",9.2645,9.2645,9.039,9.0776,1661400.0],["2016-03-24",8.9939,9.0003,8.8135,8.9746,2034800.0],["2016-03-28",9.0132,9.1421,8.9617,9.1163,1205800.0],["2016-03-29",9.0583,9.0583,8.8973,8.923,2821400.0],["2016-03-30",9.0519,9.2452,9.0068,9.1614,1992800.0],["2016-03-31",9.1678,9.2709,9.097,9.1034,1937700.0],["2016-04-01",9.0003,9.0841,8.8973,9.0454,1959700.0],["2016-04-04",9.0454,9.0583,8.8457,8.865,2035600.0],["2016-04-05",8.6846,8.7813,8.5494,8.7169,1864200.0],["2016-04-06",8.7362,8.8715,8.6718,8.8522,2028400.0],["2016-04-07",8.7555,8.7555,8.311,8.3754,3395700.0],["2016-04-08",8.5494,8.7104,8.4785,8.5365,2289500.0],["2016-04-11",8.6073,8.7104,8.5944,8.6524,1902200.0],["2016-04-12",8.7297,9.0648,8.6589,8.9939,3386500.0],["2016-04-13",9.0712,9.1807,9.0325,9.1485,2271900.0],["2016-04-14",9.1485,9.2903,9.1356,9.2323,1957100.0],["2016-04-15",9.1807,9.2129,9.0841,9.1485,1481600.0],["2016-04-18",9.0583,9.3289,9.0325,9.2967,2126200.0],["2016-04-19",9.3933,9.5029,9.3611,9.4706,2158900.0],["2016-04-20",9.4578,9.8057,9.432,9.7348,2983800.0],["2016-04-21",9.7155,9.7412,9.5157,9.5866,2333400.0],["2016-04-22",9.651,9.7284,9.5222,9.5608,2546500.0],["2016-04-25",9.5222,9.5673,9.432,9.548,1827700.0],["2016-04-26",9.6253,9.651,9.5222,9.5286,1904800.0],["2016-04-27",9.548,9.5866,9.4642,9.5415,2136000.0],["2016-04-28",9.5029,9.5544,9.3933,9.432,2286500.0],["2016-04-29",9.4706,9.5157,9.3547,9.49,2320500.0],["2016-05-02",9.5157,9.5157,9.3547,9.4449,1758900.0],["2016-05-03",9.2967,9.2967,8.9874,9.1227,2745100.0],["2016-05-04",8.9939,9.1227,8.9552,9.0325,1778800.0],["2016-05-05",9.3418,9.374,9.1292,9.1614,3136800.0],["2016-05-06",9.1421,9.2452,9.0583,9.1743,2252800.0],["2016-05-09",9.0905,9.1292,8.9874,9.0261,2525300.0],["2016-05-10",9.0776,9.2516,9.0776,9.1614,2850600.0],["2016-05-11",9.1743,9.3354,9.1356,9.1807,2184700.0],["2016-05-12",9.2967,9.3096,9.0068,9.1485,2350900.0],["2016-05-13",9.1121,9.1446,8.9884,9.0014,1978000.0],["2016-05-16",9.047,9.1772,9.0405,9.1446,2590700.0],["2016-05-17",9.0535,9.2422,9.0535,9.1706,2675800.0],["2016-05-18",9.1446,9.3919,9.086,9.3464,2056200.0],["2016-05-19",9.2553,9.2878,9.0795,9.1381,2625600.0],["2016-05-20",9.1706,9.3529,9.1706,9.3269,1982500.0],["2016-05-23",9.2813,9.3203,9.2097,9.2292,1049100.0],["2016-05-24",9.3464,9.5872,9.3203,9.5872,2915100.0],["2016-05-25",9.6458,9.802,9.6458,9.7239,2366900.0],["2016-05-26",9.854,9.8671,9.6848,9.6913,2025400.0],["2016-05-27",9.6588,9.7499,9.6197,9.7434,1529200.0],["2016-05-31",9.7304,9.828,9.6328,9.6783,2519900.0],["2016-06-01",9.6262,9.6653,9.5091,9.6328,2129300.0],["2016-06-02",9.5742,9.6653,9.5286,9.6393,1725300.0],["2016-06-03",9.5872,9.6262,9.418,9.5807,1957400.0],["2016-06-06",9.6393,9.6783,9.6067,9.6653,2249400.0],["2016-06-07",9.7239,9.7434,9.6132,9.6718,1799100.0],["2016-06-08",9.7759,9.841,9.7044,9.7434,1977500.0],["2016-06-09",9.6458,9.6588,9.4896,9.4961,1756400.0],["2016-06-10",9.3919,9.3919,9.1837,9.1902,1948600.0],["2016-06-13",9.1056,9.2813,9.0795,9.1316,1914600.0],["2016-06-14",9.0925,9.1641,9.0405,9.047,2076500.0],["2016-06-15",9.06,9.1316,8.9949,9.0079,2132700.0],["2016-06-16",8.8973,9.0535,8.7671,9.047,2453800.0],["2016-06-17",9.1056,9.1967,9.0535,9.086,2093000.0],["2016-06-20",9.3073,9.4115,9.2878,9.3334,3150700.0],["2016-06-21",9.3854,9.418,9.2683,9.3594,1475200.0],["2016-06-22",9.3984,9.5026,9.3073,9.3203,1710300.0],["2016-06-23",9.4961,9.5937,9.4831,9.5677,2171300.0],["2016-06-24",8.9819,9.0209,8.6695,8.6825,5171300.0],["2016-06-27",8.5914,8.6239,8.1683,8.1944,4348400.0],["2016-06-28",8.4612,8.5003,8.3245,8.4612,3165600.0],["2016-06-29",8.6109,8.7541,8.5523,8.7476,2470000.0],["2016-06-30",8.7866,8.9428,8.6695,8.8973,2617500.0],["2016-07-01",8.8712,8.9689,8.8127,8.9559,1462500.0],["2016-07-05",8.7801,8.8452,8.5328,8.5719,2510600.0],["2016-07-06",8.4872,8.5198,8.2594,8.4742,3220800.0],["2016-07-07",8.5458,8.6239,8.4026,8.4612,2144300.0],["2016-07-08",8.5784,8.6695,8.4742,8.4872,2466300.0],["2016-07-11",8.5653,8.5914,8.5133,8.5198,1819200.0],["2016-07-12",8.6825,8.8452,8.65,8.8192,2093200.0],["2016-07-13",8.7997,8.8517,8.7216,8.7736,1930300.0],["2016-07-14",8.9363,9.0209,8.9103,8.9559,1818700.0],["2016-07-15",8.9949,8.9949,8.9103,8.9363,1179900.0],["2016-07-18",8.8843,8.9949,8.8712,8.9884,1418400.0],["2016-07-19",8.9233,8.9363,8.8387,8.8908,1437000.0],["2016-07-20",8.9038,9.0014,8.8908,8.9689,1568500.0],["2016-07-21",8.9689,9.0014,8.9233,8.9363,1254200.0],["2016-07-22",8.9689,9.0144,8.9103,9.0144,1688100.0],["2016-07-25",8.9689,9.0079,8.8778,8.9233,1235300.0],["2016-07-26",8.8973,8.9884,8.8908,8.9168,1416900.0],["2016-07-27",8.9298,9.0079,8.8322,8.8843,2074800.0],["2016-07-28",8.9103,8.9103,8.8192,8.8582,3312900.0],["2016-07-29",8.8322,8.9233,8.8257,8.8712,1542000.0],["2016-08-01",8.8712,8.8973,8.7215,8.7346,1067400.0],["2016-08-02",8.8647,8.8778,8.6825,8.7411,1817400.0],["2016-08-03",8.7281,8.9559,8.7281,8.9494,2186000.0],["2016-08-04",8.5588,8.5979,8.4221,8.4677,3793600.0],["2016-08-05",8.4742,8.5263,8.4091,8.5068,3039500.0],["2016-08-08",8.5458,8.6369,8.4872,8.6109,2076300.0],["2016-08-09",8.65,8.702,8.6174,8.663,1514000.0],["2016-08-10",8.7411,8.7541,8.6304,8.6369,1738100.0],["2016-08-11",8.676,8.7215,8.5588,8.702,1971600.0],["2016-08-12",8.7297,8.7297,8.6178,8.631,1992100.0],["2016-08-15",8.6902,8.7691,8.677,8.7494,1689300.0],["2016-08-16",8.7823,8.802,8.7099,8.7494,2019400.0],["2016-08-17",8.7231,8.7889,8.6902,8.756,1657400.0],["2016-08-18",8.7823,8.7954,8.7428,8.7625,1089200.0],["2016-08-19",8.7165,8.8875,8.6573,8.881,2916900.0],["2016-08-22",8.8218,8.8283,8.7428,8.8152,1890300.0],["2016-08-23",8.8546,8.9073,8.8283,8.8415,1298900.0],["2016-08-24",8.8415,8.9073,8.8218,8.8875,1680800.0],["2016-08-25",8.8875,8.9928,8.8546,8.9928,1666800.0],["2016-08-26",9.0323,9.2033,8.9862,9.0191,2870200.0],["2016-08-29",8.9928,9.0783,8.9731,9.052,1439500.0],["2016-08-30",9.052,9.1967,9.0388,9.1967,2109100.0],["2016-08-31",9.177,9.2033,8.9467,8.9796,3112400.0],["2016-09-01",8.9731,9.0257,8.8678,8.9862,2176200.0],["2016-09-02",9.0191,9.1244,8.9994,9.0191,2521000.0],["2016-09-06",9.0652,9.1178,9.0125,9.1046,2976700.0],["2016-09-07",9.0849,9.1112,8.9994,9.0388,2033700.0],["2016-09-08",9.0783,9.1967,9.0257,9.1309,2295100.0],["2016-09-09",9.0783,9.2757,9.0388,9.1573,3221400.0],["2016-09-12",9.0586,9.1244,8.9862,9.0849,2982000.0],["2016-09-13",8.9665,8.9665,8.8283,8.881,2987900.0],["2016-09-14",8.8481,8.9336,8.802,8.8546,2566500.0],["2016-09-15",8.8612,9.0915,8.8546,9.0849,2623900.0],["2016-09-16",8.9862,9.098,8.9139,8.9796,3287900.0],["2016-09-19",9.052,9.1507,9.0191,9.0717,3049800.0],["2016-09-20",9.1046,9.1836,9.0388,9.1441,2557000.0],["2016-09-21",9.2296,9.3151,9.1704,9.2954,2458600.0],["2016-09-22",9.3875,9.5322,9.3875,9.4401,2289500.0],["2016-09-23",9.3678,9.3809,9.2033,9.223,2189100.0],["2016-09-26",9.1704,9.2099,9.0388,9.0586,1484000.0],["2016-09-27",8.9928,9.0849,8.9007,9.052,2443800.0],["2016-09-28",9.0849,9.2691,9.0717,9.2559,2113100.0],["2016-09-29",9.2888,9.3612,9.1112,9.177,2554400.0],["2016-09-30",9.2559,9.3349,9.1901,9.2822,2349800.0],["2016-10-03",9.2494,9.2888,9.1901,9.2625,1544200.0],["2016-10-04",9.2822,9.3678,9.2033,9.2757,2348500.0],["2016-10-05",9.3415,9.6046,9.3151,9.552,2630700.0],["2016-10-06",9.5783,9.598,9.4796,9.5651,2637900.0],["2016-10-07",9.5191,9.5717,9.427,9.4796,2761200.0],["2016-10-10",9.552,9.6177,9.5125,9.5783,888600.0],["2016-10-11",9.5783,9.6572,9.5322,9.552,2998200.0],["2016-10-12",9.5454,9.6046,9.5125,9.5651,1601500.0],["2016-10-13",9.4796,9.5849,9.348,9.5322,2265100.0],["2016-10-14",9.6572,9.7098,9.5388,9.5849,1914700.0],["2016-10-17",9.5783,9.6177,9.5125,9.552,1559000.0],["2016-10-18",9.677,9.7033,9.6177,9.6572,1656200.0],["2016-10-19",9.7033,9.8085,9.6835,9.7033,2044000.0],["2016-10-20",9.6638,9.6967,9.5849,9.6506,1479300.0],["2016-10-21",9.552,9.6572,9.5191,9.6177,1469000.0],["2016-10-24",9.6572,9.723,9.6046,9.6375,2837800.0],["2016-10-25",9.6638,9.6638,9.5454,9.552,1611400.0],["2016-10-26",9.5125,9.6901,9.4993,9.5849,2102100.0],["2016-10-27",9.6572,9.7098,9.5849,9.6506,2207300.0],["2016-10-28",9.6375,9.6835,9.5059,9.5191,2931100.0],["2016-10-31",9.5454,9.6046,9.4993,9.5256,1795800.0],["2016-11-01",9.6112,9.6243,9.3283,9.427,2400700.0],["2016-11-02",9.4204,9.4401,9.3086,9.3415,2796100.0],["2016-11-03",9.348,9.4862,9.3415,9.4138,2467800.0],["2016-11-04",9.3875,9.4796,9.3086,9.3809,1760300.0],["2016-11-07",9.5783,9.6309,9.5585,9.6112,1569700.0],["2016-11-08",9.5914,9.6967,9.5388,9.6375,2106100.0],["2016-11-09",9.4533,9.9269,9.4533,9.8875,4464200.0],["2016-11-10",10.2493,10.815,10.2427,10.69,7517000.0],["2016-11-11",10.5914,10.9269,10.5124,10.894,5194400.0],["2016-11-14",10.9663,11.2558,10.9334,11.2361,5918600.0],["2016-11-15",11.19,11.3084,11.0782,11.2755,4534000.0],["2016-11-16",11.1703,11.269,11.1111,11.1834,3722400.0],["2016-11-17",11.2163,11.2821,11.1242,11.1703,2699700.0],["2016-11-18",11.1616,11.3076,11.102,11.2678,2271900.0],["2016-11-21",11.3407,11.4601,11.3208,11.4269,1750000.0],["2016-11-22",11.4468,11.6392,11.4137,11.6126,2959500.0],["2016-11-23",11.606,11.7453,11.5662,11.659,2706000.0],["2016-11-25",11.5662,11.6126,11.4601,11.606,1457700.0],["2016-11-28",11.5397,11.6126,11.3208,11.3407,2917100.0],["2016-11-29",11.3076,11.4667,11.2877,11.3938,2703300.0],["2016-11-30",11.5529,11.659,11.4601,11.5662,2638900.0],["2016-12-01",11.6657,11.8182,11.6126,11.6789,3021700.0],["2016-12-02",11.6657,11.6856,11.4667,11.5994,2476400.0],["2016-12-05",11.6922,11.732,11.5131,11.5198,2792700.0],["2016-12-06",11.6259,11.7055,11.5596,11.6789,1704000.0],["2016-12-07",11.6988,11.8912,11.6193,11.858,2145500.0],["2016-12-08",11.9243,12.2692,11.9243,12.2559,4264700.0],["2016-12-09",12.2957,12.3687,12.2228,12.3156,2833600.0],["2016-12-12",12.3223,12.3819,12.236,12.2758,2958300.0],["2016-12-13",12.3488,12.435,12.2692,12.3156,2921800.0],["2016-12-14",12.2626,12.3488,12.1233,12.1763,3071100.0],["2016-12-15",12.1299,12.6273,12.1233,12.4217,4523200.0],["2016-12-16",12.4682,12.5013,12.183,12.2161,2937100.0],["2016-12-19",12.0968,12.1896,12.0437,12.0968,2807300.0],["2016-12-20",12.2161,12.3024,12.1697,12.2559,1775400.0],["2016-12-21",12.2626,12.2626,12.1167,12.1763,1858700.0],["2016-12-22",12.1366,12.1366,11.9774,12.0106,2032300.0],["2016-12-23",11.984,12.0172,11.8779,11.9774,2208300.0],["2016-12-27",11.9907,12.0769,11.9509,11.9575,902900.0],["2016-12-28",11.9509,12.0304,11.7983,11.8182,2678800.0],["2016-12-29",11.8248,11.8912,11.7453,11.7851,1734000.0],["2016-12-30",11.8447,11.9111,11.7784,11.8182,1563700.0],["2017-01-03",11.9509,12.0835,11.8248,11.8912,2271300.0],["2017-01-04",11.9774,12.1763,11.9708,12.1366,1764600.0],["2017-01-05",12.1564,12.2228,12.057,12.1697,1835100.0],["2017-01-06",12.2029,12.2957,12.1631,12.1962,1382800.0],["2017-01-09",12.1034,12.1962,11.9973,12.1498,1500800.0],["2017-01-10",12.1631,12.4151,12.1631,12.3156,2118000.0],["2017-01-11",12.3753,12.5212,12.309,12.5212,2527500.0],["2017-01-12",12.5411,12.5544,12.1631,12.3488,2097900.0],["2017-01-13",12.3952,12.5278,12.3289,12.3886,2019600.0],["2017-01-17",12.3024,12.3687,12.2161,12.2294,2208300.0],["2017-01-18",12.2626,12.2626,12.1233,12.1697,2110100.0],["2017-01-19",12.2029,12.236,12.0835,12.2095,1544100.0],["2017-01-20",12.2294,12.3753,12.1565,12.3753,2224900.0],["2017-01-23",12.2891,12.3886,12.2493,12.3687,1904200.0],["2017-01-24",12.4151,12.6273,12.3952,12.6074,2345300.0],["2017-01-25",12.7401,12.9125,12.7135,12.8727,1892300.0],["2017-01-26",12.8594,12.9457,12.8329,12.9059,1652400.0],["2017-01-27",12.886,12.9059,12.6671,12.7069,1738100.0],["2017-01-30",12.634,12.6605,12.4748,12.5875,2241300.0],["2017-01-31",12.7003,12.76,12.4483,12.7069,2246000.0],["2017-02-01",12.76,12.8793,12.5875,12.7003,2144800.0],["2017-02-02",12.6273,12.7268,12.5146,12.5477,2510000.0],["2017-02-03",12.6406,12.8197,12.6008,12.6406,2172300.0],["2017-02-06",12.5942,12.5942,12.4615,12.4947,2117300.0],["2017-02-07",12.5079,12.5743,12.4416,12.4615,1473700.0],["2017-02-08",12.4284,12.4814,12.3156,12.3886,2738200.0],["2017-02-09",12.3886,12.6605,12.2161,12.3488,5932000.0],["2017-02-10",12.4416,12.5146,12.3355,12.3687,5056700.0],["2017-02-13",12.4549,12.5212,12.4284,12.4682,2758300.0],["2017-02-14",12.4947,12.6936,12.4881,12.6605,1978000.0],["2017-02-15",12.6538,12.7666,12.6406,12.687,2668100.0],["2017-02-16",12.7069,12.7467,12.5477,12.634,5582100.0],["2017-02-17",12.5651,12.6788,12.5383,12.6721,3853400.0],["2017-02-21",12.7189,12.7523,12.6253,12.6921,2402100.0],["2017-02-22",12.6052,12.652,12.545,12.6119,2608400.0],["2017-02-23",12.7122,12.7122,12.3778,12.4113,3457200.0],["2017-02-24",12.2976,12.3243,12.1237,12.1705,3859300.0],["2017-02-27",12.1839,12.2642,12.117,12.2307,3336600.0],["2017-02-28",12.1505,12.1973,11.9699,11.9833,3172400.0],["2017-03-01",12.2775,12.3043,12.1104,12.1973,4432500.0],["2017-03-02",12.2107,12.2976,12.0836,12.0903,2287300.0],["2017-03-03",12.117,12.2307,12.0903,12.224,2153200.0],["2017-03-06",12.1505,12.2909,12.0635,12.2642,2384300.0],["2017-03-07",12.2575,12.2575,12.1638,12.1973,1535300.0],["2017-03-08",12.2708,12.2976,12.097,12.117,1751400.0],["2017-03-09",12.1772,12.2107,11.9432,12.01,2360300.0],["2017-03-10",12.0903,12.117,11.9766,12.0234,2493000.0],["2017-03-13",12.0368,12.204,12.0167,12.1505,2104800.0],["2017-03-14",12.0435,12.1104,11.99,12.0635,1735900.0],["2017-03-15",12.1304,12.3043,12.117,12.3043,3099400.0],["2017-03-16",12.3377,12.418,12.2642,12.2775,1369200.0],["2017-03-17",12.2575,12.3243,12.0903,12.1104,1324300.0],["2017-03-20",12.0702,12.0903,11.9699,12.0167,2188300.0],["2017-03-21",12.117,12.1304,11.5219,11.5286,4024900.0],["2017-03-22",11.3614,11.4751,11.1808,11.4216,5907000.0],["2017-03-23",11.4283,11.7359,11.3948,11.6356,3987900.0],["2017-03-24",11.7091,11.8094,11.6423,11.6958,4658700.0],["2017-03-27",11.3881,11.6958,11.3413,11.6958,3889700.0],["2017-03-28",11.669,11.9164,11.6623,11.8228,2411400.0],["2017-03-29",11.7961,11.9231,11.7225,11.9164,2737500.0],["2017-03-30",11.9164,12.0502,11.8496,11.9031,2099400.0],["2017-03-31",11.9031,11.9766,11.8429,11.8629,1625900.0],["2017-04-03",11.8629,11.8897,11.5888,11.7894,2016100.0],["2017-04-04",11.7426,11.8228,11.6757,11.7693,1531400.0],["2017-04-05",11.8696,11.9499,11.5954,11.6021,3175000.0],["2017-04-06",11.6155,11.7492,11.5754,11.6556,5634900.0],["2017-04-07",11.6289,11.6957,11.5286,11.6088,3571300.0],["2017-04-10",11.6623,11.7626,11.6289,11.7158,1839300.0],["2017-04-11",11.6757,11.7024,11.4617,11.6222,2220100.0],["2017-04-12",11.6088,11.6222,11.4885,11.5219,2443800.0],["2017-04-13",11.4684,11.5954,11.3681,11.3815,1993900.0],["2017-04-17",11.4082,11.5821,11.4082,11.5754,2769400.0],["2017-04-18",11.4751,11.5219,11.2945,11.4216,3986700.0],["2017-04-19",11.5286,11.5353,11.3012,11.3413,1698200.0],["2017-04-20",11.4082,11.5687,11.3681,11.5353,2481200.0],["2017-04-21",11.5018,11.562,11.435,11.455,1411500.0],["2017-04-24",11.7024,11.8629,11.7024,11.8027,2509800.0],["2017-04-25",11.8496,11.9499,11.8228,11.8496,2323600.0],["2017-04-26",11.8429,11.9499,11.8094,11.8362,2493700.0],["2017-04-27",11.8763,11.8897,11.5888,11.6958,3208100.0],["2017-04-28",11.7225,11.7961,11.6556,11.7359,2033400.0],["2017-05-01",11.8629,11.8763,11.7158,11.776,1862100.0],["2017-05-02",11.7827,11.8295,11.669,11.7426,1832200.0],["2017-05-03",11.7158,11.8228,11.6824,11.7693,2330000.0],["2017-05-04",11.8295,12.1237,11.8295,11.8763,2933700.0],["2017-05-05",11.8964,12.0368,11.8362,12.0167,2368500.0],["2017-05-08",12.0167,12.0635,11.9432,12.0368,5502400.0],["2017-05-09",12.0502,12.0502,11.883,11.9365,3300300.0],["2017-05-10",11.8897,11.9499,11.7894,11.9365,2192100.0],["2017-05-11",11.8562,11.8897,11.6556,11.6757,2937700.0],["2017-05-12",11.642,11.7094,11.534,11.6082,2101600.0],["2017-05-15",11.7229,11.8578,11.7162,11.7634,2762900.0],["2017-05-16",11.8443,11.9118,11.7769,11.7904,1727000.0],["2017-05-17",11.5948,11.615,11.2238,11.244,3349400.0],["2017-05-18",11.2508,11.5408,11.2103,11.4598,3539500.0],["2017-05-19",11.5206,11.8038,11.5206,11.7431,3006300.0],["2017-05-22",11.7769,11.8106,11.6285,11.6689,1294700.0],["2017-05-23",11.8915,11.8915,11.6959,11.7701,2790300.0],["2017-05-24",11.8443,11.8443,11.7431,11.8376,4698100.0],["2017-05-25",11.8983,11.9792,11.7634,11.8511,2200200.0],["2017-05-26",11.8376,11.9185,11.7836,11.878,1711600.0],["2017-05-30",11.8038,11.8443,11.7364,11.7634,1474600.0],["2017-05-31",11.7836,11.7836,11.4868,11.6217,3168600.0],["2017-06-01",11.7162,11.9185,11.6622,11.8713,1719600.0],["2017-06-02",11.7971,11.8241,11.615,11.7904,1956300.0],["2017-06-05",11.7904,11.8646,11.6555,11.7566,1863200.0],["2017-06-06",11.6555,11.7027,11.5678,11.6217,2008200.0],["2017-06-07",11.6082,11.7431,11.5138,11.5813,2721600.0],["2017-06-08",11.6015,11.8241,11.6015,11.7971,2331300.0],["2017-06-09",11.8915,12.0871,11.8848,12.0737,2306400.0],["2017-06-12",12.0602,12.2558,12.0399,12.2018,2712200.0],["2017-06-13",12.3165,12.3367,12.1951,12.3232,2521100.0],["2017-06-14",12.222,12.2895,12.1141,12.2288,2490200.0],["2017-06-15",12.1209,12.249,12.0399,12.2355,2261900.0],["2017-06-16",12.2355,12.33,12.1816,12.3097,1739900.0],["2017-06-19",12.3907,12.5728,12.3232,12.4716,2909700.0],["2017-06-20",12.4176,12.4311,12.2962,12.3165,1683800.0],["2017-06-21",12.3569,12.3569,11.9792,12.0332,2760100.0],["2017-06-22",12.0669,12.1748,11.9995,12.0062,2021900.0],["2017-06-23",11.9995,12.0939,11.959,12.0129,1626100.0],["2017-06-26",12.1276,12.1883,11.905,11.9792,2645500.0],["2017-06-27",12.0399,12.1613,11.9725,12.1411,2953700.0],["2017-06-28",12.2558,12.4716,12.2153,12.4649,2528200.0],["2017-06-29",12.62,12.7212,12.5121,12.7009,4151400.0],["2017-06-30",12.7549,12.7819,12.5458,12.6537,2878100.0],["2017-07-03",12.7347,12.8291,12.7212,12.7212,734600.0],["2017-07-05",12.6133,12.8223,12.5728,12.7616,1989700.0],["2017-07-06",12.7684,13.0382,12.7414,12.91,4219900.0],["2017-07-07",12.9707,13.1461,12.9033,13.0787,3323100.0],["2017-07-10",13.0382,13.1259,12.9572,13.0449,2588600.0],["2017-07-11",13.0314,13.0652,12.8965,12.9505,2837500.0],["2017-07-12",12.9438,13.2001,12.9235,13.1124,2704900.0],["2017-07-13",13.0854,13.4429,13.0517,13.3754,6084000.0],["2017-07-14",13.308,13.4834,13.2473,13.4429,2981000.0],["2017-07-17",13.4429,13.4699,13.335,13.3552,2044800.0],["2017-07-18",13.281,13.4024,13.2271,13.3282,2168000.0],["2017-07-19",13.3889,13.625,13.3754,13.5643,2379300.0],["2017-07-20",13.5576,13.6452,13.5238,13.5643,1410400.0],["2017-07-21",13.5441,13.5913,13.4564,13.5845,1982200.0],["2017-07-24",13.6048,13.7464,13.5171,13.7329,1981800.0],["2017-07-25",13.8813,14.0567,13.7869,13.9218,2962700.0],["2017-07-26",13.9353,13.9488,13.7194,13.7397,2269400.0],["2017-07-27",13.7127,13.8476,13.5845,13.7127,2346500.0],["2017-07-28",13.7397,13.8004,13.6048,13.7936,1409000.0],["2017-07-31",13.7869,13.9623,13.7801,13.9083,2224600.0],["2017-08-01",13.9758,13.9892,13.8206,13.8476,1912100.0],["2017-08-02",13.8274,13.969,13.8139,13.9083,1768900.0],["2017-08-03",13.8678,13.915,13.7667,13.7936,1738100.0],["2017-08-04",13.8881,13.8948,13.7599,13.8071,1854600.0],["2017-08-07",13.7936,13.8678,13.7599,13.8139,1141200.0],["2017-08-08",13.7667,13.9151,13.7262,13.8139,2685100.0],["2017-08-09",13.6655,13.6925,13.5036,13.6115,2049700.0],["2017-08-10",13.5036,13.5441,12.9168,12.9303,3621500.0],["2017-08-11",12.9707,13.3012,12.9168,13.2338,3083100.0],["2017-08-14",13.3822,13.5103,13.2878,13.3013,2074900.0],["2017-08-15",13.3687,13.3687,13.2675,13.308,1409800.0],["2017-08-16",13.3754,13.6048,13.3754,13.5845,3366600.0],["2017-08-17",13.4429,13.6318,13.4429,13.4496,2921000.0],["2017-08-18",13.5054,13.5054,13.2266,13.2402,2501900.0],["2017-08-21",13.1722,13.247,13.0974,13.2402,1702300.0],["2017-08-22",13.2674,13.2946,13.1586,13.2606,1323100.0],["2017-08-23",13.1586,13.4374,13.1246,13.315,1913300.0],["2017-08-24",13.3762,13.5394,13.3082,13.5054,2032600.0],["2017-08-25",13.5326,13.5734,13.4782,13.5054,1543200.0],["2017-08-28",13.5258,13.5258,13.3422,13.383,1366100.0],["2017-08-29",13.1994,13.3762,13.111,13.3422,2375500.0],["2017-08-30",13.2606,13.3762,13.247,13.2674,1632400.0],["2017-08-31",13.349,13.4238,13.2946,13.3558,1597400.0],["2017-09-01",13.451,13.5734,13.4102,13.553,1587500.0],["2017-09-05",13.4646,13.4986,13.1314,13.1858,2758500.0],["2017-09-06",13.2266,13.4578,13.1926,13.2946,2119500.0],["2017-09-07",13.3286,13.3422,13.1382,13.1994,1929200.0],["2017-09-08",13.179,13.3422,13.145,13.2334,2463000.0],["2017-09-11",13.3898,13.5122,13.349,13.4374,2249800.0],["2017-09-12",13.4986,13.6482,13.4238,13.5734,3153100.0],["2017-09-13",13.553,13.6822,13.5054,13.5734,2570400.0],["2017-09-14",13.5666,13.6414,13.5258,13.621,2360000.0],["2017-09-15",13.6142,13.6414,13.4578,13.5394,1771100.0],["2017-09-18",13.5802,13.587,13.3422,13.3626,2421000.0],["2017-09-19",13.3966,13.5802,13.383,13.4578,3563800.0],["2017-09-20",13.4918,13.5462,13.3762,13.485,2349500.0],["2017-09-21",13.4578,13.5938,13.417,13.553,3220000.0],["2017-09-22",13.5258,13.6686,13.519,13.621,1498100.0],["2017-09-25",13.587,13.757,13.5462,13.655,2451100.0],["2017-09-26",13.6686,13.7298,13.5734,13.6346,2030100.0],["2017-09-27",13.7706,13.8862,13.7162,13.8114,2990600.0],["2017-09-28",13.7774,13.8386,13.7366,13.791,1529500.0],["2017-09-29",13.7706,13.8522,13.7434,13.7978,1493600.0],["2017-10-02",13.8182,13.9066,13.757,13.7706,1824000.0],["2017-10-03",13.7978,13.7978,13.689,13.7638,2324600.0],["2017-10-04",13.757,13.8454,13.7162,13.8114,2487100.0],["2017-10-05",13.7774,13.7978,13.723,13.7706,1663200.0],["2017-10-06",13.7706,13.8182,13.723,13.7842,1290600.0],["2017-10-09",13.8454,13.8794,13.7094,13.723,799300.0],["2017-10-10",13.8318,14.165,13.8318,14.0902,2358400.0],["2017-10-11",14.0766,14.1446,14.029,14.1446,2299900.0],["2017-10-12",14.1242,14.1242,14.029,14.0358,1622900.0],["2017-10-13",14.0358,14.1174,14.0154,14.0902,1578800.0],["2017-10-16",14.1174,14.131,14.029,14.1242,1219000.0],["2017-10-17",14.1514,14.1514,14.0426,14.0766,1807300.0],["2017-10-18",14.1446,14.1582,14.0698,14.1242,1245200.0],["2017-10-19",13.9814,14.1786,13.9202,14.1514,1298000.0],["2017-10-20",14.1922,14.2058,13.9746,14.0154,1974900.0],["2017-10-23",13.9814,14.029,13.927,13.9678,1494300.0],["2017-10-24",14.029,14.0494,13.893,13.9474,1822000.0],["2017-10-25",13.9814,14.0018,13.7366,13.791,1899000.0],["2017-10-26",13.825,13.825,13.7366,13.7638,1284000.0],["2017-10-27",13.7026,13.757,13.6346,13.757,1775400.0],["2017-10-30",13.6958,13.7706,13.689,13.7502,1553400.0],["2017-10-31",13.6822,13.7706,13.6686,13.6686,1871800.0],["2017-11-01",13.7502,13.9202,13.7298,13.8862,2779700.0],["2017-11-02",13.8794,14.1582,13.8658,14.0766,1954600.0],["2017-11-03",14.1854,14.233,14.097,14.165,2470600.0],["2017-11-06",14.1378,14.2126,14.097,14.1718,1209600.0],["2017-11-07",14.131,14.2194,14.029,14.1174,1633400.0],["2017-11-08",14.131,14.1514,13.9406,14.0562,1975900.0],["2017-11-09",14.2466,14.7567,14.233,14.7363,4174600.0],["2017-11-10",14.6615,14.7363,14.3282,14.4302,2171900.0],["2017-11-13",14.3622,14.4438,14.3282,14.3282,1695000.0],["2017-11-14",14.2602,14.3078,14.199,14.2466,1486900.0],["2017-11-15",14.1446,14.4098,14.0698,14.2942,2293900.0],["2017-11-16",14.3894,14.4098,14.3146,14.3146,1322700.0],["2017-11-17",14.2874,14.403,14.2534,14.3486,1519000.0],["2017-11-20",14.3562,14.363,14.2671,14.3219,1672600.0],["2017-11-21",14.4041,14.5138,14.3767,14.4658,2744500.0],["2017-11-22",14.4658,14.6371,14.3493,14.4795,2223700.0],["2017-11-24",14.4727,14.5618,14.4179,14.5481,814100.0],["2017-11-27",14.5275,14.5892,14.4247,14.4384,1627600.0],["2017-11-28",14.4316,14.5138,14.3904,14.459,1902000.0],["2017-11-29",14.5001,14.6645,14.4247,14.4384,3470000.0],["2017-11-30",14.5412,14.6303,14.3904,14.4179,2084700.0],["2017-12-01",14.5001,14.6577,14.4247,14.5755,3155500.0],["2017-12-04",14.6988,14.7194,14.4864,14.5001,2775400.0],["2017-12-05",14.5755,14.6303,14.4041,14.4041,1738100.0],["2017-12-06",14.3699,14.4932,14.2808,14.2945,1974000.0],["2017-12-07",14.2328,14.4041,14.226,14.3288,1150100.0],["2017-12-08",14.3493,14.3562,14.2671,14.3151,1156100.0],["2017-12-11",14.3356,14.3356,14.1986,14.2397,1399300.0],["2017-12-12",14.2671,14.3356,14.1986,14.3014,1517800.0],["2017-12-13",14.3082,14.3973,14.2534,14.2602,1569800.0],["2017-12-14",14.2877,14.3014,14.1095,14.1712,1041600.0],["2017-12-15",14.0478,14.3288,14.0204,14.2054,2101800.0],["2017-12-18",14.3014,14.4041,14.1712,14.2054,1747100.0],["2017-12-19",14.2808,14.3836,14.1232,14.274,2225100.0],["2017-12-20",14.3562,14.3836,14.2328,14.3014,1884800.0],["2017-12-21",14.4453,14.5206,14.3562,14.4658,1358300.0],["2017-12-22",14.4453,14.4453,14.3151,14.3904,1035900.0],["2017-12-26",14.3767,14.4316,14.3425,14.3562,586500.0],["2017-12-27",14.3904,14.4247,14.2671,14.274,1577500.0],["2017-12-28",14.3219,14.3904,14.1506,14.3904,1903900.0],["2017-12-29",14.3904,14.4179,14.2808,14.2945,2081000.0],["2018-01-02",14.3425,14.3562,14.178,14.2877,2252500.0],["2018-01-03",14.2671,14.3425,14.2671,14.3014,2035700.0],["2018-01-04",14.3836,14.7262,14.3493,14.6645,2664200.0],["2018-01-05",14.8085,14.8359,14.7125,14.7262,1563600.0],["2018-01-08",14.692,14.7057,14.5686,14.6166,1393000.0],["2018-01-09",14.6303,14.7262,14.6097,14.6577,2200300.0],["2018-01-10",14.6303,14.8701,14.596,14.6577,3155800.0],["2018-01-11",14.7125,14.9112,14.6851,14.8564,2943700.0],["2018-01-12",14.877,14.9524,14.8153,14.9455,2532600.0],["2018-01-16",15.062,15.1579,14.9044,14.9455,3471500.0],["2018-01-17",14.9866,15.11,14.8496,14.9866,3029400.0],["2018-01-18",15.0072,15.1374,14.9318,15.0209,1956400.0],["2018-01-19",15.0003,15.1648,14.9729,15.0688,2243700.0],["2018-01-22",15.1374,15.1374,14.9112,15.0277,2074400.0],["2018-01-23",14.9318,14.9455,14.7879,14.9112,2332300.0],["2018-01-24",15.1785,15.1853,14.829,14.9387,3268900.0],["2018-01-25",15.0003,15.0209,14.8016,14.8222,1848300.0],["2018-01-26",14.829,15.0346,14.7879,14.9318,1611100.0],["2018-01-29",14.9181,14.9592,14.8016,14.8427,1700100.0],["2018-01-30",14.781,14.8359,14.692,14.7468,2164900.0],["2018-01-31",14.7947,14.8359,14.5206,14.5481,2411500.0],["2018-02-01",14.4864,14.5069,14.1849,14.459,3014900.0],["2018-02-02",14.3151,14.363,13.8217,13.9313,4027800.0],["2018-02-05",13.76,13.9861,13.5065,13.5681,4801500.0],["2018-02-06",13.3626,13.8559,13.0542,13.7531,7225200.0],["2018-02-07",13.7669,13.9176,13.6778,13.6983,4167400.0],["2018-02-08",13.7874,13.8765,13.5407,13.6092,5197600.0],["2018-02-09",13.6778,13.8011,13.342,13.6504,6300600.0],["2018-02-12",13.7189,13.808,13.4585,13.5065,5071500.0],["2018-02-13",13.4653,13.5544,13.3488,13.4311,2701600.0],["2018-02-14",13.3763,13.6915,13.3077,13.6367,2996800.0],["2018-02-15",13.7189,13.8011,13.527,13.6846,2505200.0],["2018-02-16",13.6024,13.7257,13.5407,13.6024,3186900.0],["2018-02-20",13.5505,13.6128,13.4261,13.4883,2725400.0],["2018-02-21",13.4883,13.6335,13.4745,13.4952,2676000.0],["2018-02-22",13.4745,13.4952,13.3017,13.3224,2715300.0],["2018-02-23",13.3708,13.3915,13.2602,13.3155,2063200.0],["2018-02-26",13.3086,13.4952,13.274,13.4538,2304200.0],["2018-02-27",13.4123,13.5298,13.3708,13.3708,3497600.0],["2018-02-28",13.4123,13.433,13.1565,13.1634,2744200.0],["2018-03-01",13.1288,13.1703,12.8523,13.032,4999700.0],["2018-03-02",12.9352,12.9836,12.7831,12.8384,3323700.0],["2018-03-05",12.6864,12.9352,12.6034,12.9007,2150400.0],["2018-03-06",12.9975,13.032,12.8799,12.9836,2433400.0],["2018-03-07",12.9007,13.0597,12.8246,12.9145,3188100.0],["2018-03-08",12.9214,12.9905,12.7693,12.8454,2727200.0],["2018-03-09",12.9629,13.1012,12.8799,13.0528,2949700.0],["2018-03-12",13.0528,13.0528,12.9145,12.9905,1977300.0],["2018-03-13",13.0182,13.0389,12.8454,12.8661,1919300.0],["2018-03-14",12.956,13.0182,12.8039,12.9007,2110200.0],["2018-03-15",12.9214,13.0251,12.797,12.9076,2000300.0],["2018-03-16",12.9421,13.0666,12.9007,12.9076,2404400.0],["2018-03-19",12.9214,12.9629,12.7347,12.8246,2613600.0],["2018-03-20",12.8938,13.0942,12.8799,13.0804,3109200.0],["2018-03-21",13.1081,13.35,13.0804,13.2118,3255600.0],["2018-03-22",13.0666,13.1634,12.8938,12.9422,3521000.0],["2018-03-23",13.0182,13.0873,12.797,12.8384,3637000.0],["2018-03-26",12.9352,12.9698,12.7762,12.9145,2532800.0],["2018-03-27",12.9214,12.9352,12.6449,12.6864,3646900.0],["2018-03-28",12.714,12.8384,12.5965,12.6587,2756600.0],["2018-03-29",12.7071,12.8592,12.6725,12.8454,1962000.0],["2018-04-02",12.8315,12.8868,12.6172,12.7071,2892800.0],["2018-04-03",12.7901,12.8661,12.7071,12.7693,3024100.0],["2018-04-04",12.631,12.8384,12.5204,12.7831,2919200.0],["2018-04-05",12.8384,12.9214,12.7831,12.8661,2600900.0],["2018-04-06",12.7693,12.8661,12.5412,12.5896,2347500.0],["2018-04-09",12.6656,12.7278,12.5826,12.6241,2480400.0],["2018-04-10",12.7901,12.9214,12.7417,12.7831,2687500.0],["2018-04-11",12.7278,12.797,12.6725,12.7278,1781600.0],["2018-04-12",12.8938,12.9352,12.7278,12.8108,2480700.0],["2018-04-13",12.8938,12.9007,12.7002,12.7209,1293600.0],["2018-04-16",12.797,12.9975,12.7624,12.9076,2225700.0],["2018-04-17",12.9491,12.9905,12.8454,12.9007,1685900.0],["2018-04-18",12.9491,13.1219,12.9352,12.9491,2762200.0],["2018-04-19",12.9975,13.0942,12.9491,12.9767,2039900.0],["2018-04-20",12.9698,13.0873,12.9422,13.0113,1955700.0],["2018-04-23",12.9767,13.1703,12.9629,13.0459,1740600.0],["2018-04-24",13.0666,13.3501,13.0666,13.1703,2507900.0],["2018-04-25",13.1565,13.1703,13.0044,13.0942,2035400.0],["2018-04-26",13.0804,13.1703,13.0804,13.1357,1332200.0],["2018-04-27",13.1081,13.2325,13.1081,13.1496,1398000.0],["2018-04-30",13.1565,13.198,13.0459,13.0459,2200600.0],["2018-05-01",13.0528,13.0597,12.9145,13.0182,1641700.0],["2018-05-02",13.032,13.032,12.5412,12.5688,2981900.0],["2018-05-03",12.8799,13.0873,12.7071,12.8039,3660400.0],["2018-05-04",12.7762,13.0389,12.7209,12.9491,2829800.0],["2018-05-07",12.9975,13.2049,12.9491,13.1357,2152200.0],["2018-05-08",13.0804,13.2187,12.9836,13.0459,2387900.0],["2018-05-09",13.1772,13.3777,13.0873,13.2878,3046600.0],["2018-05-10",13.3086,13.5021,13.3086,13.4123,2298900.0],["2018-05-11",13.4192,13.4952,13.3708,13.433,1750900.0],["2018-05-14",13.4972,13.6018,13.4972,13.5111,1797400.0],["2018-05-15",13.4135,13.5669,13.3716,13.4902,2368800.0],["2018-05-16",13.4832,13.6158,13.4344,13.5948,2040700.0],["2018-05-17",13.546,13.6576,13.5251,13.5739,2257400.0],["2018-05-18",13.4972,13.5111,13.3926,13.4484,2007000.0],["2018-05-21",13.4832,13.5669,13.4274,13.5251,655800.0],["2018-05-22",13.5809,13.6925,13.56,13.6506,2424000.0],["2018-05-23",13.546,13.6158,13.4693,13.5948,1977500.0],["2018-05-24",13.5251,13.6018,13.4484,13.4972,1317300.0],["2018-05-25",13.4065,13.4693,13.3507,13.3926,1182800.0],["2018-05-29",13.1624,13.1903,12.8694,12.9461,2448700.0],["2018-05-30",13.0368,13.1973,12.9671,13.1903,1404700.0],["2018-05-31",13.0996,13.1693,12.988,13.1345,1578800.0],["2018-06-01",13.2809,13.2949,13.1972,13.2809,1054300.0],["2018-06-04",13.3298,13.3995,13.3158,13.3437,1234100.0],["2018-06-05",13.26,13.3368,13.1833,13.2252,1228300.0],["2018-06-06",13.3368,13.3647,13.253,13.2879,1346700.0],["2018-06-07",13.3507,13.3786,13.2321,13.3019,1264700.0],["2018-06-08",13.3158,13.3577,13.2391,13.3298,807000.0],["2018-06-11",13.3437,13.4065,13.3019,13.3368,1097400.0],["2018-06-12",13.3716,13.3716,13.253,13.3019,1370000.0],["2018-06-13",13.3019,13.4065,13.3019,13.3856,1230400.0],["2018-06-14",13.3647,13.3716,13.2182,13.2391,1130500.0],["2018-06-15",13.1624,13.2042,13.0787,13.1972,1464100.0],["2018-06-18",13.1275,13.2182,13.1066,13.1833,1092000.0],["2018-06-19",13.0508,13.1414,12.974,13.0508,1560300.0],["2018-06-20",13.0926,13.1484,13.0298,13.0298,1275600.0],["2018-06-21",12.995,13.0717,12.988,13.0577,1082700.0],["2018-06-22",13.1066,13.2391,13.0577,13.2112,1646800.0],["2018-06-25",13.1345,13.1693,12.7578,12.7787,1757500.0],["2018-06-26",12.7997,12.9252,12.7439,12.7578,2384000.0],["2018-06-27",12.8345,12.8345,12.5276,12.5346,2569200.0],["2018-06-28",12.5625,12.5974,12.3811,12.416,1874600.0],["2018-06-29",12.4997,12.5625,12.4579,12.5346,1597500.0],["2018-07-02",12.423,12.4927,12.3742,12.4439,815500.0],["2018-07-03",12.5276,12.6392,12.4369,12.4718,1141700.0],["2018-07-05",12.5974,12.6322,12.4648,12.4997,1355500.0],["2018-07-06",12.4369,12.5346,12.416,12.4858,1653300.0],["2018-07-09",12.5555,12.6601,12.5067,12.6043,3396700.0],["2018-07-10",12.6322,12.702,12.5485,12.6881,2071300.0],["2018-07-11",12.6253,12.6253,12.3672,12.3951,1610900.0],["2018-07-12",12.4997,12.5206,12.4369,12.4788,1471300.0],["2018-07-13",12.4509,12.5555,12.43,12.5485,924500.0],["2018-07-16",12.5625,12.6323,12.5276,12.5974,1016100.0],["2018-07-17",12.5764,12.6601,12.4927,12.6113,1364000.0],["2018-07-18",12.6253,12.7508,12.5834,12.7229,1170700.0],["2018-07-19",12.6462,12.7439,12.5276,12.5485,1561000.0],["2018-07-20",12.6253,12.6392,12.5346,12.5346,1068100.0],["2018-07-23",12.5137,12.6881,12.5137,12.6532,1534100.0],["2018-07-24",12.695,12.8973,12.6741,12.7578,1923400.0],["2018-07-25",12.7718,12.7997,12.6183,12.7857,1555500.0],["2018-07-26",12.8066,12.9252,12.7578,12.8694,1947800.0],["2018-07-27",12.8694,12.9252,12.7787,12.7857,1279500.0],["2018-07-30",12.8485,12.9322,12.7857,12.7857,1711500.0],["2018-07-31",12.8276,12.995,12.7997,12.9461,1969000.0],["2018-08-01",12.988,13.0368,12.8903,12.9113,1483000.0],["2018-08-02",12.8136,12.8206,12.5555,12.7369,1968900.0],["2018-08-03",12.8136,12.8136,12.6601,12.6601,4410800.0],["2018-08-06",12.6671,12.7229,12.4579,12.4788,2579100.0],["2018-08-07",12.6532,12.7578,12.4579,12.4718,2856900.0],["2018-08-08",12.4788,12.6392,12.4579,12.5974,1525700.0],["2018-08-09",12.709,12.8415,12.5625,12.8345,2718500.0],["2018-08-10",12.7648,12.7787,12.5764,12.709,1847100.0],["2018-08-13",12.709,12.8206,12.6602,12.709,1906600.0],["2018-08-14",12.7438,13.0787,12.7438,13.0717,2182500.0],["2018-08-15",12.9043,12.974,12.7787,12.9182,1854700.0],["2018-08-16",12.9531,13.1484,12.9531,13.0019,1454100.0],["2018-08-17",13.0996,13.1414,13.0089,13.0996,1213900.0],["2018-08-20",13.0841,13.1334,12.9856,13.063,2101300.0],["2018-08-21",13.056,13.1545,13.0348,13.0419,1317800.0],["2018-08-22",13.056,13.0771,12.9996,13.0137,1433500.0],["2018-08-23",12.9363,13.0419,12.873,12.887,1853600.0],["2018-08-24",12.9645,13.0982,12.9504,12.9785,996800.0],["2018-08-27",13.063,13.246,13.0419,13.1756,1150100.0],["2018-08-28",13.2953,13.3375,13.1404,13.1475,1780200.0],["2018-08-29",13.1897,13.246,13.0911,13.2108,1137800.0],["2018-08-30",13.1545,13.1686,13.056,13.1263,1257000.0],["2018-08-31",13.0137,13.0911,12.8659,12.88,1411200.0],["2018-09-04",12.7744,12.7955,12.5492,12.6196,1820200.0],["2018-09-05",12.6125,12.7392,12.5633,12.5914,2767400.0],["2018-09-06",12.5914,12.6407,12.4296,12.4788,1600400.0],["2018-09-07",12.4507,12.4718,12.324,12.4296,1934500.0],["2018-09-10",12.4577,12.5703,12.4366,12.4718,1547200.0],["2018-09-11",12.4296,12.4999,12.3662,12.4929,978600.0],["2018-09-12",12.4859,12.5351,12.2747,12.2888,2193800.0],["2018-09-13",12.331,12.4225,12.3099,12.3662,1741800.0],["2018-09-14",12.3803,12.4859,12.3451,12.4577,1358800.0],["2018-09-17",12.4788,12.6196,12.4155,12.4366,1442900.0],["2018-09-18",12.4999,12.6055,12.4577,12.5562,1353700.0],["2018-09-19",12.5703,13.056,12.5351,12.9997,2417700.0],["2018-09-20",13.1123,13.1545,13.0208,13.0841,4496600.0],["2018-09-21",13.1263,13.1404,13.0067,13.0489,1700400.0],["2018-09-24",13.056,13.063,12.8659,12.8941,1162800.0],["2018-09-25",12.9293,13.0067,12.7604,12.7604,2092500.0],["2018-09-26",12.7815,12.887,12.7603,12.7885,1435600.0],["2018-09-27",12.7744,12.8519,12.6759,12.6759,1911300.0],["2018-09-28",12.6477,12.69,12.5211,12.5844,2586800.0],["2018-10-01",12.6829,12.7955,12.6126,12.6759,2679400.0],["2018-10-02",12.6407,12.6477,12.4507,12.5562,4978700.0],["2018-10-03",12.6125,12.7322,12.4859,12.704,5331800.0],["2018-10-04",12.7111,12.7111,12.1128,12.2747,24791400.0],["2018-10-05",12.0213,12.1551,11.7398,11.8806,9506000.0],["2018-10-08",11.8243,11.9298,11.768,11.8172,3109900.0],["2018-10-09",11.6131,11.9932,11.4372,11.9369,4460400.0],["2018-10-10",11.8946,11.8946,11.2753,11.2753,5411900.0],["2018-10-11",11.1416,11.2119,10.9445,10.9797,4629800.0],["2018-10-12",11.1627,11.1767,10.9445,11.0712,5162700.0],["2018-10-15",11.1064,11.1345,10.7896,10.7896,2868100.0],["2018-10-16",10.8389,10.9023,10.677,10.8952,2377800.0],["2018-10-17",10.9797,11.1416,10.8741,11.1275,4075800.0],["2018-10-18",11.0712,11.0712,10.7615,10.8811,3757400.0],["2018-10-19",10.8811,11.2894,10.8459,11.1908,5001200.0],["2018-10-22",11.2401,11.3809,11.2119,11.3386,6915600.0],["2018-10-23",11.1556,11.3386,11.0923,11.2964,2363400.0],["2018-10-24",11.2331,11.3034,10.8671,10.8811,2146100.0],["2018-10-25",10.9797,11.0852,10.9023,11.036,2835400.0],["2018-10-26",10.8459,10.9234,10.677,10.8248,2428200.0],["2018-10-29",11.0008,11.043,10.5574,10.6559,2144200.0],["2018-10-30",11.233,11.3034,11.0571,11.2823,3522000.0],["2018-10-31",11.409,11.4583,11.0571,11.0641,3094900.0],["2018-11-01",11.1486,11.2894,11.1204,11.1908,3294800.0],["2018-11-02",11.5709,11.9017,11.5146,11.7891,3885200.0],["2018-11-05",11.7891,11.8946,11.585,11.599,9973600.0],["2018-11-06",11.5498,11.6131,11.3879,11.5779,2083100.0],["2018-11-07",11.6976,11.7187,11.4372,11.5146,1955300.0],["2018-11-08",12.141,12.324,11.8383,11.9509,3046400.0],["2018-11-09",11.6483,11.9439,11.6483,11.8946,2072900.0],["2018-11-12",11.9228,11.9791,11.782,11.7961,1821100.0],["2018-11-13",11.8102,11.965,11.7891,11.8735,1738500.0],["2018-11-14",11.9017,12.0284,11.6905,11.7468,1811200.0],["2018-11-15",11.6905,11.768,11.5779,11.768,2053500.0],["2018-11-16",11.7257,11.7961,11.6624,11.7539,2073900.0],["2018-11-19",11.7468,11.818,11.6756,11.7539,1281800.0],["2018-11-20",11.583,11.583,11.3481,11.3766,1978300.0],["2018-11-21",11.462,11.8393,11.405,11.5261,2341900.0],["2018-11-23",11.5047,11.6898,11.4905,11.5545,885000.0],["2018-11-26",11.7539,11.9675,11.7183,11.818,1672300.0],["2018-11-27",11.7468,11.8535,11.5901,11.6613,2545900.0],["2018-11-28",11.6542,11.8464,11.5545,11.8322,1611100.0],["2018-11-29",11.7468,11.8607,11.6186,11.6613,2142800.0],["2018-11-30",11.6186,11.8322,11.5901,11.7539,1587800.0],["2018-12-03",12.0173,12.0386,11.7824,11.8607,1738500.0],["2018-12-04",11.7895,11.8535,11.3908,11.4905,2471100.0],["2018-12-06",11.2484,11.2698,10.9067,11.0348,3118300.0],["2018-12-07",11.0704,11.2627,10.7714,10.8213,3074700.0],["2018-12-10",10.7145,10.8284,10.508,10.629,1873500.0],["2018-12-11",10.8213,10.9423,10.5507,10.5578,2627000.0],["2018-12-12",10.7714,10.9209,10.6362,10.6504,2205500.0],["2018-12-13",10.6646,10.7928,10.5436,10.5721,2341100.0],["2018-12-14",10.4511,10.6077,10.387,10.4867,2254700.0],["2018-12-17",10.4653,10.5721,10.1378,10.209,2938000.0],["2018-12-18",10.266,10.508,10.2232,10.3372,2738400.0],["2018-12-19",10.3727,10.6362,10.2517,10.3016,2918400.0],["2018-12-20",10.266,10.4012,10.1805,10.2517,2337300.0],["2018-12-21",10.1948,10.1948,9.6679,9.732,4064100.0],["2018-12-24",9.6679,9.8815,9.6039,9.6751,1424300.0],["2018-12-26",9.6608,9.9598,9.49,9.9598,1531000.0],["2018-12-27",9.8673,10.0025,9.6822,10.0025,3834200.0],["2018-12-28",10.0381,10.1236,9.9314,9.9527,2487400.0],["2018-12-31",9.9741,10.1805,9.9741,10.1022,2988700.0],["2019-01-02",9.9669,10.3016,9.8958,10.1948,1829600.0],["2019-01-03",10.1592,10.2944,10.0666,10.1663,1923000.0],["2019-01-04",10.3514,10.6148,10.3443,10.5578,2304400.0],["2019-01-07",10.6433,10.686,10.4795,10.629,1972300.0],["2019-01-08",10.6789,10.8711,10.6575,10.8284,2484100.0],["2019-01-09",10.9067,11.1345,10.9067,11.1203,2560900.0],["2019-01-10",11.0704,11.1416,10.985,11.0704,1962700.0],["2019-01-11",10.9921,11.106,10.9067,11.0633,1858300.0],["2019-01-14",10.9708,11.1915,10.9708,11.042,2043200.0],["2019-01-15",11.0562,11.2342,11.0135,11.1843,1494000.0],["2019-01-16",11.2769,11.3694,11.2413,11.2555,1444900.0],["2019-01-17",11.1986,11.3623,11.1559,11.284,1813100.0],["2019-01-18",11.405,11.5332,11.3196,11.462,1886400.0],["2019-01-22",11.2413,11.3125,11.1345,11.2128,1795500.0],["2019-01-23",11.3125,11.3338,11.1274,11.2413,1115100.0],["2019-01-24",11.1915,11.3054,11.0918,11.1274,1856100.0],["2019-01-25",11.2484,11.284,11.1487,11.2128,1408900.0],["2019-01-28",11.1345,11.2484,11.106,11.2484,2254900.0],["2019-01-29",11.2342,11.3552,11.1843,11.284,1414900.0],["2019-01-30",11.3552,11.4549,11.2555,11.3766,1807100.0],["2019-01-31",11.3125,11.462,11.3054,11.4478,1514800.0],["2019-02-01",11.4691,11.5047,11.3196,11.405,2166000.0],["2019-02-04",11.3694,11.4478,11.2128,11.2413,1778100.0],["2019-02-05",11.2342,11.2982,11.1772,11.2769,2022900.0],["2019-02-06",11.1772,11.3766,11.1487,11.3196,2123700.0],["2019-02-07",11.2128,11.3054,11.1559,11.284,2248100.0],["2019-02-08",11.2271,11.3623,11.0491,11.163,1691500.0],["2019-02-11",11.2057,11.2698,11.0348,11.1274,1584100.0],["2019-02-12",11.2271,11.4549,11.1986,11.3623,1965300.0],["2019-02-13",11.4264,11.4762,11.2271,11.2484,2557500.0],["2019-02-14",11.2555,11.6969,11.2555,11.4193,3673900.0],["2019-02-15",11.5759,11.6613,11.5118,11.5545,2958900.0],["2019-02-19",11.5118,11.7895,11.4905,11.7681,1844900.0],["2019-02-20",11.7752,12.06,11.7752,12.0173,2152500.0],["2019-02-21",12.0386,12.1027,11.8535,11.9603,1763000.0],["2019-02-22",11.9959,12.1526,11.9959,12.0885,1489200.0],["2019-02-25",12.2095,12.3377,12.1882,12.3021,2362600.0],["2019-02-26",12.2301,12.3668,12.2229,12.3093,1686100.0],["2019-02-27",12.3381,12.4028,12.2733,12.3021,1845700.0],["2019-02-28",12.2157,12.2877,12.1077,12.1509,2725100.0],["2019-03-01",12.2373,12.3597,12.1437,12.1869,2006500.0],["2019-03-04",12.2229,12.4316,12.2157,12.2373,2353400.0],["2019-03-05",12.2517,12.3093,12.0861,12.2589,1868900.0],["2019-03-06",12.2589,12.3237,12.0357,12.0501,2383300.0],["2019-03-07",12.0213,12.0501,11.7694,11.899,2781600.0],["2019-03-08",11.7838,11.9349,11.7118,11.9062,1410000.0],["2019-03-11",11.9637,12.1581,11.9421,12.1221,2500600.0],["2019-03-12",12.1437,12.2373,12.0861,12.1221,1232500.0],["2019-03-13",12.1509,12.374,12.1509,12.2877,1558400.0],["2019-03-14",12.2733,12.2805,12.1005,12.1293,2054000.0],["2019-03-15",12.1941,12.2661,12.1581,12.2013,2810300.0],["2019-03-18",12.3956,12.5972,12.3524,12.5756,4204500.0],["2019-03-19",12.6548,12.9283,12.6548,12.7556,3964200.0],["2019-03-20",12.7556,12.806,12.5684,12.5828,5060400.0],["2019-03-21",12.4964,12.5108,12.2517,12.3381,3817400.0],["2019-03-22",12.2229,12.2733,11.9133,11.9853,2214000.0],["2019-03-25",11.9709,12.0645,11.8486,11.9062,2124400.0],["2019-03-26",11.9997,12.1437,11.9925,12.0573,2159100.0],["2019-03-27",12.0357,12.2301,12.0141,12.1581,2249500.0],["2019-03-28",12.1581,12.2877,12.0933,12.1509,2474000.0],["2019-03-29",12.2805,12.3309,12.0933,12.1725,1889000.0],["2019-04-01",12.2733,12.626,12.2733,12.554,3234300.0],["2019-04-02",12.5396,12.59,12.4172,12.5396,1949700.0],["2019-04-03",12.6044,12.7196,12.5972,12.6332,2306700.0],["2019-04-04",12.626,12.6908,12.5684,12.6404,2156100.0],["2019-04-05",12.6404,12.7412,12.626,12.6836,1036100.0],["2019-04-08",12.6908,12.7772,12.6404,12.7772,1104500.0],["2019-04-09",12.698,12.7484,12.6548,12.7196,2160500.0],["2019-04-10",12.734,12.8203,12.626,12.7988,1761700.0],["2019-04-11",12.806,13.0003,12.7844,12.9283,2663100.0],["2019-04-12",13.0651,13.1947,13.0579,13.0579,2393800.0],["2019-04-15",13.0795,13.1731,13.0507,13.0867,1174800.0],["2019-04-16",13.1587,13.3242,13.1227,13.2307,1432700.0],["2019-04-17",13.2954,13.4034,13.2451,13.3386,2256500.0],["2019-04-18",13.317,13.3674,13.2307,13.2523,2900500.0],["2019-04-22",13.2379,13.2594,13.1011,13.1659,4159500.0],["2019-04-23",13.1371,13.2451,13.0651,13.2163,1762200.0],["2019-04-24",13.1731,13.1731,13.0003,13.0075,1980500.0],["2019-04-25",12.9715,13.0867,12.8707,13.0435,1701700.0],["2019-04-26",13.0507,13.1083,12.9427,13.1011,1668800.0],["2019-04-29",13.1587,13.1947,13.0795,13.0867,2085600.0],["2019-04-30",13.0651,13.3026,13.0363,13.2523,1814700.0],["2019-05-01",13.3098,13.3314,13.0867,13.1803,3495700.0],["2019-05-02",13.2882,13.4682,13.1155,13.1659,1959100.0],["2019-05-03",13.2091,13.4106,13.1299,13.389,6145500.0],["2019-05-06",13.0219,13.2307,12.9427,13.1947,2490400.0],["2019-05-07",13.0651,13.1083,12.8707,12.9283,2121300.0],["2019-05-08",12.8995,13.2091,12.8923,13.0723,2666400.0],["2019-05-09",12.9499,13.0363,12.8059,12.9787,2644600.0],["2019-05-10",12.9715,12.9931,12.6836,12.7844,3954500.0],["2019-05-13",12.5123,12.5996,12.4104,12.4977,5535100.0],["2019-05-14",12.5487,12.796,12.5268,12.7742,2330000.0],["2019-05-15",12.6941,12.7596,12.5632,12.7232,1593400.0],["2019-05-16",12.7887,12.8615,12.7232,12.7742,2289100.0],["2019-05-17",12.6214,12.7305,12.5559,12.5778,2030700.0],["2019-05-20",12.4614,12.6214,12.4104,12.5341,1499300.0],["2019-05-21",12.636,12.9415,12.6287,12.9051,2216500.0],["2019-05-22",12.8105,12.8396,12.7087,12.7669,1655000.0],["2019-05-23",12.5414,12.6069,12.3959,12.4759,2030200.0],["2019-05-24",12.5487,12.6723,12.4905,12.6141,2272800.0],["2019-05-28",12.6578,12.7305,12.4686,12.4759,1612600.0],["2019-05-29",12.4541,12.4905,12.3304,12.4541,1941300.0],["2019-05-30",12.5123,12.5778,12.4323,12.4686,1457500.0],["2019-05-31",12.2722,12.3304,12.1704,12.214,2050800.0],["2019-06-03",12.1849,12.4395,12.1558,12.3304,2273800.0],["2019-06-04",12.4614,12.7887,12.4177,12.7742,2445900.0],["2019-06-05",12.8105,12.9051,12.7232,12.8178,1759400.0],["2019-06-06",12.8396,12.9488,12.796,12.8978,1337300.0],["2019-06-07",12.9124,13.0652,12.9124,12.9851,1069300.0],["2019-06-10",13.0797,13.1088,12.876,12.9342,1469400.0],["2019-06-11",13.0652,13.0652,12.876,12.8978,1356100.0],["2019-06-12",12.8396,12.8396,12.6287,12.6432,1064400.0],["2019-06-13",12.636,12.7233,12.6287,12.636,1160300.0],["2019-06-14",12.5996,12.7014,12.4395,12.6505,1521900.0],["2019-06-17",12.6432,12.7523,12.6069,12.6141,1231500.0],["2019-06-18",12.6214,12.9851,12.6214,12.8906,1485900.0],["2019-06-19",12.9924,13.1452,12.8978,12.9706,1996500.0],["2019-06-20",13.1597,13.2106,13.0433,13.1961,1295800.0],["2019-06-21",13.1452,13.3343,13.087,13.1233,1633600.0],["2019-06-24",13.1233,13.2325,13.1088,13.1452,1671500.0],["2019-06-25",13.1379,13.2616,13.0797,13.1524,1463000.0],["2019-06-26",13.2034,13.2979,13.1888,13.1961,1705200.0],["2019-06-27",13.2179,13.2761,13.087,13.2034,2026000.0],["2019-06-28",13.2979,13.3052,13.1815,13.2252,1997300.0],["2019-07-01",13.3634,13.4434,13.2688,13.3416,1033800.0],["2019-07-02",13.3707,13.5307,13.3634,13.4798,2502100.0],["2019-07-03",13.5526,13.6253,13.4434,13.458,1207400.0],["2019-07-05",13.4653,13.5162,13.3998,13.5162,1023300.0],["2019-07-08",13.4216,13.5016,13.3925,13.4871,1548000.0],["2019-07-09",13.3925,13.6544,13.378,13.6471,1758100.0],["2019-07-10",13.6762,13.7271,13.3707,13.3998,2256200.0],["2019-07-11",13.4216,13.4434,13.2907,13.3925,2624100.0],["2019-07-12",13.3998,13.4434,13.3489,13.4071,1568900.0],["2019-07-15",13.4071,13.4944,13.3634,13.4216,1062600.0],["2019-07-16",13.4216,13.5089,13.3998,13.4434,1622800.0],["2019-07-17",13.4434,13.4725,13.3634,13.3925,1294700.0],["2019-07-18",13.3561,13.5016,13.327,13.4871,1384600.0],["2019-07-19",13.4725,13.618,13.4216,13.5453,1303700.0],["2019-07-22",13.538,13.5962,13.5162,13.5598,1812500.0],["2019-07-23",13.5598,13.6326,13.5016,13.5453,1162600.0],["2019-07-24",13.5307,13.5744,13.378,13.5525,1614100.0],["2019-07-25",13.5671,13.6035,13.3561,13.3852,1795600.0],["2019-07-26",13.3634,13.5016,13.327,13.4507,785600.0],["2019-07-29",13.4362,13.5598,13.3707,13.378,1356000.0],["2019-07-30",13.3052,13.327,13.0943,13.2252,1742700.0],["2019-07-31",13.1961,13.2616,13.0142,13.1524,2563300.0],["2019-08-01",13.0943,13.1888,12.6432,12.716,2046100.0],["2019-08-02",12.6578,12.6723,12.3304,12.4323,1860900.0],["2019-08-05",12.1704,12.1995,11.9958,12.0249,3313500.0],["2019-08-06",12.1122,12.2286,11.9594,12.0904,3651500.0],["2019-08-07",11.9158,12.0249,11.683,11.9885,2447700.0],["2019-08-08",12.3159,12.5123,12.2286,12.265,2046800.0],["2019-08-09",12.2068,12.3159,12.1195,12.1995,1525400.0],["2019-08-12",12.0904,12.2868,12.0322,12.0758,1593900.0],["2019-08-13",12.0031,12.4614,11.9885,12.294,4715800.0],["2019-08-14",12.0103,12.1413,11.9812,11.9958,1710000.0],["2019-08-15",11.9812,12.0613,11.9449,11.974,1616600.0],["2019-08-16",12.0976,12.214,12.0394,12.1777,1019400.0],["2019-08-19",12.3013,12.3895,12.0805,12.213,1294900.0],["2019-08-20",12.1541,12.213,12.0511,12.0585,1188500.0],["2019-08-21",12.1394,12.338,12.1173,12.2865,1793600.0],["2019-08-22",12.3233,12.3675,12.1762,12.235,933900.0],["2019-08-23",12.1541,12.3013,11.9481,11.9996,1120900.0],["2019-08-26",12.1247,12.1541,12.007,12.11,957300.0],["2019-08-27",12.2056,12.2203,11.8966,11.8966,1563200.0],["2019-08-28",11.8157,12.0658,11.8157,11.9481,1041200.0],["2019-08-29",12.029,12.235,12.029,12.1541,1224100.0],["2019-08-30",12.2645,12.2939,12.1909,12.2203,958800.0],["2019-09-03",12.0805,12.1026,11.8966,12.0217,5262900.0],["2019-09-04",12.1688,12.2424,12.1173,12.1983,2850800.0],["2019-09-05",12.419,12.625,12.338,12.5808,2142700.0],["2019-09-06",12.625,12.7059,12.5735,12.6618,2070300.0],["2019-09-09",12.7353,12.9634,12.7353,12.934,1414000.0],["2019-09-10",12.9487,13.14,12.9266,13.1326,1485300.0],["2019-09-11",13.1326,13.3386,13.1326,13.243,1536100.0],["2019-09-12",13.1768,13.3975,13.0738,13.3166,1520500.0],["2019-09-13",13.3975,13.5814,13.3754,13.3975,1466200.0],["2019-09-16",13.2871,13.4711,13.2062,13.4122,1479600.0],["2019-09-17",13.3681,13.5961,13.346,13.4711,1470400.0],["2019-09-18",13.4269,13.5152,13.3681,13.4048,1229900.0],["2019-09-19",13.4048,13.6403,13.3975,13.5667,1452100.0],["2019-09-20",13.5741,13.7065,13.5373,13.5667,1723900.0],["2019-09-23",13.4711,13.5593,13.4196,13.5446,881800.0],["2019-09-24",13.5667,13.6256,13.3681,13.4343,1130400.0],["2019-09-25",13.2945,13.4858,13.2945,13.4196,1004800.0],["2019-09-26",13.346,13.449,13.3092,13.3166,1064100.0],["2019-09-27",13.4343,13.4784,13.3386,13.4196,894700.0],["2019-09-30",13.449,13.5667,13.4343,13.5078,1234800.0],["2019-10-01",13.5225,13.5888,13.1915,13.2577,1001400.0],["2019-10-02",13.1253,13.1473,12.7059,12.7133,2462700.0],["2019-10-03",12.6838,12.8015,12.4484,12.7942,1749800.0],["2019-10-04",12.853,12.9855,12.7795,12.9781,1016300.0],["2019-10-07",12.9781,13.0223,12.9266,12.934,2428300.0],["2019-10-08",12.8236,12.8751,12.6765,12.7133,1314500.0],["2019-10-09",12.8163,12.9487,12.728,12.8383,1207500.0],["2019-10-10",12.9119,13.1179,12.8825,12.9855,1140800.0],["2019-10-11",13.3018,13.4931,13.1768,13.3607,1424900.0],["2019-10-14",13.2945,13.368,13.1988,13.3239,317600.0],["2019-10-15",13.3313,13.6256,13.3313,13.4711,1314100.0],["2019-10-16",13.4563,13.6256,13.4563,13.4858,1339300.0],["2019-10-17",13.5814,13.655,13.4858,13.5152,1083600.0],["2019-10-18",13.5299,13.6771,13.5005,13.6403,950800.0],["2019-10-21",13.7286,13.8683,13.6991,13.7874,1057300.0],["2019-10-22",13.7948,13.9051,13.7727,13.8095,1064700.0],["2019-10-23",13.7948,13.8831,13.7874,13.8021,1071500.0],["2019-10-24",13.8316,13.9051,13.6403,13.6991,1119700.0],["2019-10-25",13.655,13.8242,13.6403,13.7948,810800.0],["2019-10-28",13.8463,14.0228,13.8463,13.9493,1410000.0],["2019-10-29",13.9051,14.0817,13.8242,13.8536,2128500.0],["2019-10-30",13.8242,13.8463,13.7359,13.8021,994700.0],["2019-10-31",13.7212,13.7727,13.6035,13.6991,1129200.0],["2019-11-01",13.758,13.9419,13.758,13.8904,941100.0],["2019-11-04",13.9934,14.1626,13.9419,14.0376,4612400.0],["2019-11-05",14.0891,14.1921,14.0596,14.1111,1805600.0],["2019-11-06",14.1185,14.2215,13.9713,14.2068,3642500.0],["2019-11-07",14.4496,14.7733,14.3245,14.3833,3658200.0],["2019-11-08",14.4275,14.5526,14.3245,14.5231,1795700.0],["2019-11-11",14.3981,14.5526,14.3613,14.5084,1172200.0],["2019-11-12",14.4937,14.7144,14.4937,14.6556,2063300.0],["2019-11-13",14.5378,14.6114,14.5084,14.5673,1194000.0],["2019-11-14",14.5084,14.5894,14.4643,14.5746,1471000.0],["2019-11-15",14.5893,14.6629,14.5746,14.6188,1431200.0],["2019-11-18",14.6106,14.6997,14.5066,14.5883,1719600.0],["2019-11-19",14.566,14.618,14.4695,14.5883,1413700.0],["2019-11-20",14.4621,14.5438,14.3803,14.4249,1949700.0],["2019-11-21",14.4472,14.4621,14.3061,14.4175,1764300.0],["2019-11-22",14.4398,14.566,14.3581,14.4101,1198700.0],["2019-11-25",14.4472,14.5809,14.4472,14.5512,957600.0],["2019-11-26",14.5438,14.5512,14.3581,14.5215,1703300.0],["2019-11-27",14.5809,14.6106,14.514,14.5512,1085500.0],["2019-11-29",14.5066,14.6403,14.5066,14.618,599300.0],["2019-12-02",14.6255,14.67,14.566,14.566,1958100.0],["2019-12-03",14.3952,14.4026,14.1055,14.2021,2169400.0],["2019-12-04",14.3358,14.3358,14.1649,14.2095,1783100.0],["2019-12-05",14.2912,14.3135,14.1055,14.1426,1507600.0],["2019-12-06",14.2244,14.3506,14.1946,14.2689,1213000.0],["2019-12-09",14.2541,14.3432,14.1649,14.2689,1538600.0],["2019-12-10",14.2466,14.3803,14.2169,14.3135,969700.0],["2019-12-11",14.3358,14.4249,14.3358,14.3581,707900.0],["2019-12-12",14.3952,14.6255,14.3506,14.4992,1867100.0],["2019-12-13",14.4992,14.5735,14.3135,14.3284,3713200.0],["2019-12-16",14.4026,14.6477,14.3878,14.5289,2187700.0],["2019-12-17",14.5363,14.7295,14.4918,14.6477,1423900.0],["2019-12-18",14.7072,14.878,14.67,14.8112,2196600.0],["2019-12-19",14.8334,14.8334,14.6477,14.722,1853200.0],["2019-12-20",14.67,14.9449,14.67,14.9151,3406900.0],["2019-12-23",14.8854,14.9671,14.8483,14.8706,1707700.0],["2019-12-24",14.8854,14.8854,14.826,14.8632,598900.0],["2019-12-26",14.8706,14.9746,14.8632,14.9523,743400.0],["2019-12-27",15.0043,15.0191,14.9077,14.9523,1202600.0],["2019-12-30",14.9671,15.0414,14.9226,14.9894,1171900.0],["2019-12-31",14.9746,15.1528,14.9671,15.0711,1263000.0],["2020-01-02",15.086,15.294,15.086,15.2717,1554500.0],["2020-01-03",15.1083,15.1751,15.0563,15.138,1286900.0],["2020-01-06",15.0488,15.2197,15.0488,15.2197,1173200.0],["2020-01-07",15.1751,15.3831,15.1528,15.3311,1602300.0],["2020-01-08",15.3311,15.6059,15.3014,15.4871,1732400.0],["2020-01-09",15.5168,15.6654,15.502,15.6134,1367600.0],["2020-01-10",15.6357,15.7545,15.6134,15.7025,2083500.0],["2020-01-13",15.7545,15.7693,15.5837,15.6579,1597300.0],["2020-01-14",15.6208,15.6654,15.5911,15.6282,1126300.0],["2020-01-15",15.5465,15.6208,15.4054,15.4202,1749100.0],["2020-01-16",15.5317,15.5317,15.3534,15.5094,1386600.0],["2020-01-17",15.5391,15.7099,15.4945,15.6951,1323900.0],["2020-01-21",15.6431,15.7471,15.3088,15.3163,2139500.0],["2020-01-22",15.4128,15.4722,15.3237,15.4202,1446400.0],["2020-01-23",15.3163,15.4871,15.1826,15.45,1349000.0],["2020-01-24",15.4648,15.502,15.3088,15.3385,3224300.0],["2020-01-27",14.9449,14.9597,14.7517,14.878,2160200.0],["2020-01-28",14.9671,15.1083,14.8334,15.0563,1512300.0],["2020-01-29",15.0934,15.1083,14.8557,14.9151,1416000.0],["2020-01-30",14.722,14.9226,14.618,14.8854,1871800.0],["2020-01-31",14.7889,14.7889,14.3729,14.4621,2349400.0],["2020-02-03",14.514,14.618,14.4175,14.4175,1944500.0],["2020-02-04",14.5809,14.7517,14.5735,14.5883,1531700.0],["2020-02-05",14.7889,14.9077,14.7517,14.8557,1089900.0],["2020-02-06",14.9226,14.982,14.8334,14.9746,1305200.0],["2020-02-07",14.826,14.878,14.7592,14.8186,1058400.0],["2020-02-10",14.7295,14.8112,14.6775,14.7889,1327100.0],["2020-02-11",14.8929,15.0563,14.8632,15.0117,1403200.0],["2020-02-12",15.1083,15.1083,14.9226,14.9374,2327100.0],["2020-02-13",14.8112,14.8483,14.5586,14.6477,2395500.0],["2020-02-14",14.6923,14.7963,14.5809,14.6403,2017700.0],["2020-02-18",14.5438,14.6552,14.4992,14.5438,1722800.0],["2020-02-19",14.6477,14.8112,14.5735,14.7814,2071700.0],["2020-02-20",14.7592,14.9077,14.7295,14.878,1742700.0],["2020-02-21",14.8186,14.8632,14.4398,14.4918,7016600.0],["2020-02-24",13.9976,13.9976,13.487,13.502,4337500.0],["2020-02-25",13.5696,13.6597,13.1491,13.2467,4243300.0],["2020-02-26",13.3293,13.4645,13.104,13.1791,2770100.0],["2020-02-27",12.8937,12.9088,12.5183,12.661,4422200.0],["2020-02-28",12.293,12.6534,12.1954,12.6459,6235700.0],["2020-03-02",12.691,12.9163,12.4657,12.9163,6864200.0],["2020-03-03",12.9238,13.119,12.5183,12.5408,5466900.0],["2020-03-04",12.7661,12.8637,12.6084,12.691,3792800.0],["2020-03-05",12.3906,12.6234,12.3531,12.5033,4737500.0],["2020-03-06",12.1128,12.2254,11.88,12.0602,4267600.0],["2020-03-09",11.2867,11.3393,10.6709,10.686,4272300.0],["2020-03-10",11.0765,11.2642,10.8812,11.2041,7819000.0],["2020-03-11",10.8887,10.9713,10.5208,10.5658,4909400.0],["2020-03-12",9.7172,9.7998,8.711,8.726,4379400.0],["2020-03-13",9.3568,9.7323,8.6209,9.7323,4180500.0],["2020-03-16",8.6359,8.8086,7.8399,7.8699,3255600.0],["2020-03-17",8.0351,8.0351,7.3067,7.5695,5434800.0],["2020-03-18",7.119,7.1715,6.4732,6.9538,4241100.0],["2020-03-19",6.9162,7.547,6.6309,7.4569,4711200.0],["2020-03-20",7.6897,7.9901,7.0213,7.0514,4587700.0],["2020-03-23",7.0289,7.2016,6.6609,6.6834,4178100.0],["2020-03-24",7.2842,8.0952,7.2391,8.0652,3475400.0],["2020-03-25",8.4782,9.537,8.1553,8.8236,4842900.0],["2020-03-26",8.8987,9.5971,8.8011,9.0714,4975700.0],["2020-03-27",8.7335,8.7711,8.2754,8.4632,3881600.0],["2020-03-30",8.358,9.0414,8.1553,9.0114,3745700.0],["2020-03-31",8.9062,9.537,8.9062,9.4169,4651600.0],["2020-04-01",8.9062,9.1315,8.7786,8.8837,3974200.0],["2020-04-02",8.8537,9.139,8.5683,8.6884,3514300.0],["2020-04-03",8.6509,8.726,8.3505,8.5157,2453300.0],["2020-04-06",8.9363,8.9963,8.6509,8.7936,4619600.0],["2020-04-07",9.1916,9.4769,8.9438,8.9663,4743000.0],["2020-04-08",9.0489,9.2742,8.9663,9.1841,2834200.0],["2020-04-09",9.3568,9.6647,9.2817,9.6121,4528300.0],["2020-04-13",9.6121,9.6422,9.3117,9.537,2406100.0],["2020-04-14",9.6346,9.8074,9.3868,9.4544,2378100.0],["2020-04-15",9.0339,9.1015,8.7786,8.8912,2992500.0],["2020-04-16",8.8612,8.9588,8.6659,8.6809,2565800.0],["2020-04-17",9.094,9.2967,8.9738,9.2892,3359100.0],["2020-04-20",8.9738,9.3493,8.8011,9.1015,3908600.0],["2020-04-21",8.711,8.9363,8.5908,8.6058,3334800.0],["2020-04-22",8.8086,8.8687,8.6659,8.6884,2409700.0],["2020-04-23",8.7936,8.8161,8.5758,8.5908,3556100.0],["2020-04-24",8.6734,8.6734,8.3806,8.5307,5991700.0],["2020-04-27",8.6659,8.7711,8.5908,8.726,5357800.0],["2020-04-28",8.9438,9.0714,8.7711,8.9738,4829300.0],["2020-04-29",9.3192,9.8374,9.1991,9.7998,5078000.0],["2020-04-30",9.6572,9.7248,9.4394,9.4619,3841100.0],["2020-05-01",9.1841,9.2291,8.8837,8.9963,3413500.0],["2020-05-04",8.8912,9.0414,8.7485,8.9137,3085000.0],["2020-05-05",9.0264,9.139,8.7635,8.7786,2758300.0],["2020-05-06",8.8311,8.9588,8.7711,8.8461,3957300.0],["2020-05-07",9.0414,9.2817,8.7635,8.7936,4986200.0],["2020-05-08",8.9513,9.2592,8.8762,9.2141,4709700.0],["2020-05-11",9.1315,9.2592,8.9288,9.1766,8534100.0],["2020-05-12",9.2291,9.4094,9.0414,9.0414,4407100.0],["2020-05-13",9.0189,9.0339,8.6058,8.6509,4972100.0],["2020-05-14",8.5307,8.6284,8.1553,8.5833,5558200.0],["2020-05-15",8.7889,8.7889,8.5826,8.6895,4074700.0],["2020-05-18",8.8577,9.1405,8.8577,9.0946,3542000.0],["2020-05-19",9.0335,9.0335,8.6972,8.7125,4511700.0],["2020-05-20",8.85,8.9418,8.7965,8.8883,3148600.0],["2020-05-21",8.8348,9.1328,8.8271,8.8653,2998700.0],["2020-05-22",8.8348,8.8348,8.552,8.6819,2245400.0],["2020-05-26",9.194,9.6067,9.1328,9.5608,4313600.0],["2020-05-27",9.8054,10.1187,9.6678,9.8283,3459100.0],["2020-05-28",9.9047,9.92,9.5532,9.6066,2948100.0],["2020-05-29",9.492,9.5379,9.2627,9.4844,4039700.0],["2020-06-01",9.5302,9.7977,9.4385,9.7213,2674100.0],["2020-06-02",9.7977,10.1263,9.7824,10.0193,3037800.0],["2020-06-03",10.2181,10.5238,10.1951,10.432,6924400.0],["2020-06-04",10.3556,10.562,10.1569,10.4703,2647800.0],["2020-06-05",11.0358,11.2804,10.8753,11.1122,4513000.0],["2020-06-08",11.3874,11.5173,11.1504,11.4944,3928800.0],["2020-06-09",11.1199,11.4714,10.9976,11.3797,3434600.0],["2020-06-10",11.3109,11.5249,11.1275,11.2574,5396900.0],["2020-06-11",10.6537,10.7912,10.3862,10.5008,9124300.0],["2020-06-12",10.9517,11.0129,10.3556,10.562,4549500.0],["2020-06-15",10.1493,10.669,10.1263,10.4779,3671500.0],["2020-06-16",10.8371,10.8906,10.5161,10.6613,4376000.0],["2020-06-17",10.6919,10.7607,10.455,10.4779,2305400.0],["2020-06-18",10.3709,10.5925,10.3098,10.4626,1944600.0],["2020-06-19",10.7225,10.776,10.4168,10.4932,3874400.0],["2020-06-22",10.4397,10.5238,10.3709,10.4779,2262600.0],["2020-06-23",10.646,10.6766,10.4397,10.5696,2080300.0],["2020-06-24",10.4015,10.4703,10.1263,10.1875,3230100.0],["2020-06-25",10.0958,10.4397,10.0499,10.3862,3502200.0],["2020-06-26",10.218,10.3098,9.9506,9.9811,2135200.0],["2020-06-29",10.0728,10.2104,9.9811,10.1646,2057800.0],["2020-06-30",10.1493,10.4473,10.1034,10.4091,2575300.0],["2020-07-01",10.4244,10.4626,10.1646,10.1798,1207400.0],["2020-07-02",10.4626,10.6384,10.3327,10.3403,2643500.0],["2020-07-06",10.5161,10.7148,10.4091,10.6307,2484900.0],["2020-07-07",10.5467,10.5543,10.3021,10.3098,1580300.0],["2020-07-08",10.3174,10.4473,10.218,10.3174,1772400.0],["2020-07-09",10.2792,10.3556,10.0193,10.0881,2087600.0],["2020-07-10",10.1263,10.325,10.0958,10.3098,1956200.0],["2020-07-13",10.3938,10.5314,10.2715,10.4855,2047900.0],["2020-07-14",10.4473,10.5696,10.3556,10.5314,2476300.0],["2020-07-15",10.6919,10.8447,10.646,10.7301,2517000.0],["2020-07-16",10.6766,10.9288,10.6307,10.7989,1912500.0],["2020-07-17",10.7912,10.883,10.646,10.776,1857100.0],["2020-07-20",10.7989,10.8065,10.6842,10.753,1767200.0],["2020-07-21",10.86,11.0511,10.8295,10.8677,2534000.0],["2020-07-22",10.7912,10.9517,10.7607,10.8524,2095000.0],["2020-07-23",10.7683,10.9594,10.753,10.776,1960500.0],["2020-07-24",10.7607,10.776,10.6307,10.6842,1546100.0],["2020-07-27",10.6384,10.7148,10.4244,10.6842,1786600.0],["2020-07-28",10.6231,10.6537,10.5314,10.5925,1745500.0],["2020-07-29",10.5696,10.669,10.4473,10.6384,2060700.0],["2020-07-30",10.5085,10.5085,10.2715,10.4626,1833000.0],["2020-07-31",10.5008,10.5238,10.1875,10.2563,2334000.0],["2020-08-03",10.3174,10.3938,10.2486,10.3327,5129400.0],["2020-08-04",10.348,10.3938,10.3021,10.3174,2177900.0],["2020-08-05",10.3938,10.8524,10.3938,10.8065,2587100.0],["2020-08-06",10.9976,11.4332,10.8982,11.1504,4103700.0],["2020-08-07",11.1275,11.2116,10.967,11.1963,1929100.0],["2020-08-10",11.2727,11.4409,11.2727,11.395,1717200.0],["2020-08-11",11.6166,11.8841,11.5708,11.7313,2429000.0],["2020-08-12",11.9682,11.9835,11.7466,11.8383,1989400.0],["2020-08-13",11.7695,11.8612,11.6625,11.7695,1923900.0],["2020-08-14",11.7245,11.7788,11.6393,11.6703,1502400.0],["2020-08-17",11.647,11.7323,11.5773,11.616,1297900.0],["2020-08-18",11.6161,11.6625,11.5231,11.5773,1670800.0],["2020-08-19",11.6006,11.7323,11.5541,11.5928,1187800.0],["2020-08-20",11.4456,11.6006,11.4223,11.5076,1447700.0],["2020-08-21",11.4378,11.4688,11.3603,11.4611,1262900.0],["2020-08-24",11.5851,11.7245,11.5231,11.7168,1609200.0],["2020-08-25",11.802,11.8485,11.6238,11.7013,1565400.0],["2020-08-26",11.7168,11.802,11.6006,11.7633,1608500.0],["2020-08-27",11.802,11.957,11.709,11.802,1840200.0],["2020-08-28",11.926,12.0035,11.7245,11.7865,1193200.0],["2020-08-31",11.7633,11.771,11.4301,11.4301,2058600.0],["2020-09-01",11.3603,11.5851,11.2906,11.5386,1722800.0],["2020-09-02",11.5618,11.7013,11.5153,11.6625,1698200.0],["2020-09-03",11.647,11.802,11.2983,11.3448,2457300.0],["2020-09-04",11.4921,11.6083,11.2518,11.3681,2505700.0],["2020-09-08",11.1898,11.2906,11.0891,11.1588,2223500.0],["2020-09-09",11.2983,11.5076,11.2596,11.4688,1898000.0],["2020-09-10",11.4688,11.4766,11.0891,11.0969,2286600.0],["2020-09-11",11.1046,11.2751,11.1046,11.2131,1603500.0],["2020-09-14",11.2983,11.4456,11.2751,11.3681,1229400.0],["2020-09-15",11.4068,11.5153,11.3138,11.3138,1487000.0],["2020-09-16",11.3371,11.4921,11.2751,11.3371,3608100.0],["2020-09-17",11.1511,11.3603,11.1511,11.3216,1794900.0],["2020-09-18",11.3061,11.3913,11.2131,11.2208,1630900.0],["2020-09-21",11.0349,11.0968,10.6396,10.7791,6272300.0],["2020-09-22",10.8256,10.9806,10.6396,10.7481,2133800.0],["2020-09-23",10.8101,10.8799,10.5157,10.5234,2603600.0],["2020-09-24",10.5079,10.7404,10.4072,10.6164,1819300.0],["2020-09-25",10.5234,10.6784,10.5002,10.6629,1179400.0],["2020-09-28",10.8644,11.0426,10.8256,10.9729,1760300.0],["2020-09-29",10.8876,10.9419,10.6551,10.7714,1581700.0],["2020-09-30",10.8256,10.9729,10.7249,10.7791,2306300.0],["2020-10-01",10.7791,10.9186,10.7636,10.7869,1480700.0],["2020-10-02",10.6474,11.0349,10.6164,10.9961,1606300.0],["2020-10-05",11.0891,11.2363,11.0581,11.1821,1283000.0],["2020-10-06",11.3138,11.3448,11.0969,11.1588,1932200.0],["2020-10-07",11.2441,11.4068,11.2363,11.3603,1152300.0],["2020-10-08",11.4223,11.4843,11.3061,11.3758,1453900.0],["2020-10-09",11.4301,11.4998,11.3371,11.3836,1825600.0],["2020-10-12",11.4223,11.5153,11.3913,11.4301,624900.0],["2020-10-13",11.3758,11.3758,11.0969,11.1356,1922900.0],["2020-10-14",11.1278,11.2286,10.9884,10.9961,1257600.0],["2020-10-15",10.8024,11.0504,10.7791,10.9729,1528800.0],["2020-10-16",11.0039,11.1201,10.9884,11.0271,1321500.0],["2020-10-19",11.1124,11.1124,10.8411,10.8644,1397200.0],["2020-10-20",10.9651,11.0349,10.8644,10.8954,1858100.0],["2020-10-21",10.8721,10.9651,10.8101,10.9264,6392100.0],["2020-10-22",10.9419,11.1821,10.9109,11.1124,2092200.0],["2020-10-23",11.1976,11.3293,11.1511,11.3293,1517700.0],["2020-10-26",11.2363,11.2518,10.8876,10.9806,2413400.0],["2020-10-27",10.9496,10.9729,10.6784,10.7249,2410000.0],["2020-10-28",10.5389,10.5544,10.3297,10.3374,2728000.0],["2020-10-29",10.3374,10.6009,10.1747,10.5699,2125100.0],["2020-10-30",10.4769,10.5389,10.3529,10.5234,2636900.0],["2020-11-02",10.7404,10.7404,10.5157,10.6396,2292200.0],["2020-11-03",10.8721,11.2751,10.8256,11.2208,2408400.0],["2020-11-04",11.1201,11.1511,10.8566,10.9496,2677900.0],["2020-11-05",11.0814,11.3526,11.0271,11.1976,2399900.0],["2020-11-06",11.2828,11.3293,11.1201,11.1898,2052700.0],["2020-11-09",11.7865,12.5692,11.7865,12.4297,5938400.0],["2020-11-10",12.4917,13.0729,12.453,13.0652,4885700.0],["2020-11-11",13.1116,13.1581,12.6234,12.7164,4065500.0],["2020-11-12",12.546,12.7087,12.081,12.2127,2581800.0],["2020-11-13",12.2902,12.391,12.1662,12.2515,2368500.0],["2020-11-16",12.5614,12.9334,12.5072,12.9179,3434700.0],["2020-11-17",12.7862,12.9877,12.7707,12.9179,3229100.0],["2020-11-18",13.0187,13.0884,12.8947,12.9024,2457000.0],["2020-11-19",12.7939,12.9489,12.6467,12.9102,9659400.0],["2020-11-20",12.8505,12.9055,12.67,12.9055,8979100.0],["2020-11-23",13.0311,13.1488,12.8427,13.0311,2585700.0],["2020-11-24",13.243,13.7768,13.1331,13.6434,3897600.0],["2020-11-25",13.5335,13.5335,13.2744,13.4393,2296300.0],["2020-11-27",13.4471,13.7611,13.4393,13.5806,1352700.0],["2020-11-30",13.5413,13.5413,13.2273,13.3922,4167200.0],["2020-12-01",13.612,13.7533,13.4785,13.5099,2113800.0],["2020-12-02",13.4471,13.6669,13.3843,13.6512,3181200.0],["2020-12-03",13.6355,13.871,13.6355,13.8082,2903900.0],["2020-12-04",13.9103,14.3185,13.871,14.3106,3672900.0],["2020-12-07",14.2007,14.2792,14.0751,14.1379,2155700.0],["2020-12-08",14.0594,14.2635,14.0359,14.1693,1908800.0],["2020-12-09",14.2478,14.2478,14.028,14.1772,2535500.0],["2020-12-10",14.1222,14.2007,14.0123,14.1772,1933500.0],["2020-12-11",13.9966,14.0594,13.9024,14.028,1708700.0],["2020-12-14",14.2086,14.2086,13.7611,13.7847,3351400.0],["2020-12-15",13.9103,13.9495,13.6277,13.8789,2266600.0],["2020-12-16",13.8789,13.9338,13.6905,13.8553,2246200.0],["2020-12-17",13.8946,13.9731,13.7533,13.8632,1502100.0],["2020-12-18",13.8396,13.8475,13.5806,13.6277,1979300.0],["2020-12-21",13.4157,13.6434,13.2666,13.5806,2547300.0],["2020-12-22",13.5884,13.6434,13.455,13.5021,1417100.0],["2020-12-23",13.5806,13.769,13.5806,13.7219,1389800.0],["2020-12-24",13.7533,13.769,13.612,13.7533,516500.0],["2020-12-28",13.8475,13.9652,13.769,13.8161,868100.0],["2020-12-29",13.8475,13.926,13.714,13.8553,1763300.0],["2020-12-30",13.9495,13.9809,13.8161,13.8475,1179500.0],["2020-12-31",13.8475,14.0359,13.8396,13.9888,1613800.0],["2021-01-04",14.1144,14.1772,13.7062,13.7768,2265400.0],["2021-01-05",13.7925,14.1222,13.7925,14.0751,1904900.0],["2021-01-06",14.1693,14.711,14.0987,14.5775,5681000.0],["2021-01-07",14.6482,14.8837,14.5304,14.8523,2758900.0],["2021-01-08",14.9151,14.9543,14.6639,14.8209,2665800.0],["2021-01-11",14.554,14.7267,14.5069,14.7188,1778100.0],["2021-01-12",14.7581,15.0171,14.7345,14.8994,2344600.0],["2021-01-13",14.9308,15.1741,14.8601,15.0564,3959400.0],["2021-01-14",15.0799,15.3625,15.0564,15.2605,2378400.0],["2021-01-15",15.0799,15.1192,14.8915,14.9386,2609500.0],["2021-01-19",15.0642,15.2526,15.0642,15.1584,1982800.0],["2021-01-20",15.1898,15.2369,15.0642,15.2212,1442500.0],["2021-01-21",15.2683,15.2683,15.0799,15.1349,1456400.0],["2021-01-22",14.9151,14.9936,14.813,14.8837,1785700.0],["2021-01-25",14.7502,14.7738,14.5226,14.7424,2216200.0],["2021-01-26",14.8444,14.8915,14.6403,14.7581,1740300.0],["2021-01-27",14.4833,14.5618,14.185,14.2478,3488000.0],["2021-01-28",14.3185,14.5775,14.2243,14.4519,3071600.0],["2021-01-29",14.3891,14.3891,14.0202,14.1929,2849700.0],["2021-02-01",14.2871,14.3813,14.2478,14.3028,2186600.0],["2021-02-02",14.4598,14.6089,14.4441,14.5226,2095100.0],["2021-02-03",14.5226,14.6089,14.4598,14.5775,1481900.0],["2021-02-04",14.6011,14.8366,14.5461,14.7031,2131800.0],["2021-02-05",14.7738,14.8444,14.6874,14.8366,1589900.0],["2021-02-08",14.8837,15.0878,14.868,15.0721,3313100.0],["2021-02-09",15.0407,15.3233,15.0014,15.2605,3184500.0],["2021-02-10",15.3861,15.4253,15.1427,15.182,2564300.0],["2021-02-11",15.2683,15.7236,15.2683,15.3861,3577600.0],["2021-02-12",15.2448,15.4489,15.2448,15.3625,2270100.0],["2021-02-16",15.4881,15.5195,15.2762,15.3154,3368500.0],["2021-02-17",15.2291,15.5745,15.1113,15.5117,3685800.0],["2021-02-18",15.4489,15.5195,15.2526,15.4489,2831500.0],["2021-02-19",15.5588,15.6922,15.4489,15.4646,9885900.0],["2021-02-22",15.4741,15.6726,15.4582,15.5059,3624800.0],["2021-02-23",15.5535,15.5852,15.1486,15.4185,3772100.0],["2021-02-24",15.4582,16.2839,15.3074,16.2442,6675100.0],["2021-02-25",16.3713,16.53,16.1172,16.2204,11395700.0],["2021-02-26",16.1728,16.1886,15.7282,15.8155,5137900.0],["2021-03-01",16.0934,16.4427,16.0219,16.3316,4658800.0],["2021-03-02",16.3792,16.538,16.2998,16.3395,6659300.0],["2021-03-03",16.3713,16.5221,16.2283,16.3951,4242400.0],["2021-03-04",16.3554,16.5539,15.9425,16.141,5928400.0],["2021-03-05",16.2998,16.8317,16.2839,16.8,7526700.0],["2021-03-08",16.7762,17.2446,16.7682,17.0302,5942100.0],["2021-03-09",16.9826,17.0779,16.7762,16.8397,3404100.0],["2021-03-10",16.8714,17.0938,16.7444,17.0461,3679400.0],["2021-03-11",17.0461,17.2922,17.0064,17.197,8834200.0],["2021-03-12",17.2287,17.3558,17.1731,17.3002,2516900.0],["2021-03-15",17.2446,17.3399,16.9826,17.1096,2203200.0],["2021-03-16",17.0461,17.0858,16.8635,17.0382,2284700.0],["2021-03-17",17.0858,17.2764,16.9826,17.2605,2978900.0],["2021-03-18",17.3478,17.6654,17.3002,17.3399,3621100.0],["2021-03-19",17.3081,17.3716,17.1176,17.2446,3228300.0],["2021-03-22",17.1493,17.2605,17.0541,17.0858,2255900.0],["2021-03-23",16.9508,17.0302,16.6968,16.7524,2461000.0],["2021-03-24",16.8159,17.0541,16.7921,16.8397,2580600.0],["2021-03-25",16.8397,16.9905,16.6333,16.9667,2775900.0],["2021-03-26",17.1334,17.2128,16.927,17.1176,1782300.0],["2021-03-29",16.9111,17.1255,16.9111,16.9985,2876500.0],["2021-03-30",17.0541,17.197,16.9826,17.1334,2151800.0],["2021-03-31",17.1573,17.197,17.0302,17.0699,2357000.0],["2021-04-01",17.0699,17.2684,17.0223,17.2605,1802900.0],["2021-04-05",17.3875,17.451,17.2764,17.3637,1853100.0],["2021-04-06",17.3319,17.4828,17.2287,17.3002,1606200.0],["2021-04-07",17.2605,17.3081,17.1731,17.2049,1846900.0],["2021-04-08",17.1811,17.2049,16.9826,17.1096,2809500.0],["2021-04-09",17.1811,17.2128,17.062,17.1255,1302300.0],["2021-04-12",17.1255,17.459,17.0699,17.3637,2956800.0],["2021-04-13",17.2922,17.3637,17.0858,17.1017,3221300.0],["2021-04-14",17.1017,17.197,17.062,17.1414,4129100.0],["2021-04-15",17.1652,17.2128,16.8873,16.9508,3231300.0],["2021-04-16",17.0779,17.2605,17.0223,17.1255,3202100.0],["2021-04-19",17.1652,17.2287,17.0064,17.1414,2084000.0],["2021-04-20",17.0382,17.062,16.53,16.665,3642500.0],["2021-04-21",16.6015,16.8873,16.5618,16.8476,6182900.0],["2021-04-22",16.7762,16.8397,16.5936,16.673,3044100.0],["2021-04-23",16.7127,16.9429,16.6571,16.9111,3368100.0],["2021-04-26",16.9905,17.1652,16.935,17.1493,2756700.0],["2021-04-27",17.1493,17.2287,17.0541,17.1652,1237400.0],["2021-04-28",17.2208,17.3637,17.1811,17.2605,3610200.0],["2021-04-29",17.4431,17.6416,17.3796,17.459,2762200.0],["2021-04-30",17.4034,17.4193,17.2367,17.3478,2399100.0],["2021-05-03",17.4748,17.5939,17.4034,17.4669,2080700.0],["2021-05-04",17.4669,17.4669,17.1573,17.2843,2541300.0],["2021-05-05",17.3558,17.5939,17.3002,17.5939,4620500.0],["2021-05-06",17.5463,17.5939,16.7603,17.1414,6132100.0],["2021-05-07",16.9667,16.9667,16.7047,16.8953,4451200.0],["2021-05-10",16.9747,17.2843,16.9747,17.0858,3356600.0],["2021-05-11",16.9667,17.0382,16.6174,16.8,6824000.0],["2021-05-12",16.8,16.9985,16.6809,16.7206,3988100.0],["2021-05-13",16.673,16.9588,16.673,16.8873,3555500.0],["2021-05-14",16.9826,17.2605,16.9111,17.1811,3217500.0],["2021-05-17",17.1658,17.214,16.9973,17.0695,4478400.0],["2021-05-18",17.1177,17.1337,16.893,16.901,3236200.0],["2021-05-19",16.7245,16.7485,16.3312,16.4917,4968700.0],["2021-05-20",16.5559,16.6201,16.4757,16.58,3942100.0],["2021-05-21",16.6924,16.7405,16.4837,16.5238,13587900.0],["2021-05-24",16.5639,16.6683,16.4757,16.6282,1262300.0],["2021-05-25",16.6362,16.7726,16.4837,16.5078,2987200.0],["2021-05-26",16.4837,16.6121,16.3633,16.5639,2095000.0],["2021-05-27",16.7164,16.8529,16.6763,16.7646,3012300.0],["2021-05-28",16.8127,16.885,16.6522,16.7726,4087600.0],["2021-06-01",16.9572,17.1658,16.8127,16.901,4176000.0],["2021-06-02",16.885,16.9411,16.7245,16.7646,2229200.0],["2021-06-03",16.6683,16.8208,16.6522,16.7646,1944400.0],["2021-06-04",16.8127,16.8288,16.6763,16.7806,1669700.0],["2021-06-07",16.7887,16.8368,16.6603,16.7004,1825200.0],["2021-06-08",16.6683,16.7566,16.5559,16.6843,3009400.0],["2021-06-09",16.6924,16.7164,16.4997,16.5559,2687200.0],["2021-06-10",16.6763,16.7245,16.3553,16.3633,3693500.0],["2021-06-11",16.4034,16.4917,16.2991,16.3312,2746100.0],["2021-06-14",16.3874,16.4115,16.1948,16.2991,2371800.0],["2021-06-15",16.251,16.3553,16.1627,16.2831,3523600.0],["2021-06-16",16.2429,16.2911,16.1065,16.1145,3536300.0],["2021-06-17",16.1226,16.1627,15.7213,15.7614,4855900.0],["2021-06-18",15.5528,15.6411,15.4324,15.5367,4922600.0],["2021-06-21",15.6411,15.6812,15.5046,15.6651,4126300.0],["2021-06-22",15.6411,15.6571,15.4645,15.6009,3259800.0],["2021-06-23",15.6009,15.6732,15.4966,15.5287,1884900.0],["2021-06-24",15.5608,15.8096,15.4485,15.7454,3830600.0],["2021-06-25",15.7855,16.0824,15.7534,16.0664,4425100.0],["2021-06-28",15.9942,16.0503,15.7053,15.7855,4214000.0],["2021-06-29",15.8577,15.9219,15.6571,15.7133,2314800.0],["2021-06-30",15.6812,15.8096,15.625,15.8096,2478300.0],["2021-07-01",15.8979,15.9861,15.8096,15.9139,1671600.0],["2021-07-02",15.9219,15.9781,15.7534,15.8898,1825900.0],["2021-07-06",15.8979,15.9139,15.5688,15.6411,3630100.0],["2021-07-07",15.5608,15.7614,15.4404,15.4886,3640900.0],["2021-07-08",15.2879,15.312,15.0392,15.1756,3500100.0],["2021-07-09",15.4244,15.5287,15.3441,15.4485,3437300.0],["2021-07-12",15.5608,15.6491,15.3682,15.617,5188700.0],["2021-07-13",15.633,15.6411,15.312,15.4404,3574400.0],["2021-07-14",15.4565,15.5769,15.296,15.4244,2416300.0],["2021-07-15",15.2879,15.4886,15.1997,15.3762,2889200.0],["2021-07-16",15.4565,15.4966,15.1997,15.2398,3142900.0],["2021-07-19",15.0151,15.0151,14.6459,14.8145,7307300.0],["2021-07-20",14.7743,15.1274,14.7021,15.0231,3703600.0],["2021-07-21",15.1916,15.5287,15.1756,15.4806,4510700.0],["2021-07-22",15.5127,15.5127,15.2077,15.312,3318700.0],["2021-07-23",15.4083,15.4485,15.2799,15.2799,1763400.0],["2021-07-26",15.304,15.4244,15.2799,15.3682,1687800.0],["2021-07-27",15.2157,15.3201,15.0873,15.2318,2860100.0],["2021-07-28",15.2719,15.3923,15.1355,15.3521,3529700.0],["2021-07-29",15.4806,15.633,15.4324,15.5929,2251500.0],["2021-07-30",15.5608,15.6651,15.4244,15.5127,2403500.0],["2021-08-02",15.617,15.8417,15.4324,15.4485,1519500.0],["2021-08-03",15.4725,15.5046,15.1595,15.3762,3520200.0],["2021-08-04",15.2719,15.5127,15.2478,15.4003,2623700.0],["2021-08-05",15.6491,15.7855,15.5608,15.7695,3595100.0],["2021-08-06",15.9139,16.1868,15.8658,16.1065,3595600.0],["2021-08-09",16.1306,16.2189,15.9219,16.1145,3685300.0],["2021-08-10",16.0423,16.1627,15.938,16.1065,2925700.0],["2021-08-11",16.1948,16.4034,16.0744,16.3713,6103000.0],["2021-08-12",16.3553,16.4355,16.251,16.4115,4155400.0],["2021-08-13",16.4355,16.4676,16.2911,16.3312,6635100.0],["2021-08-16",16.229,16.2939,16.0667,16.2533,8291000.0],["2021-08-17",16.1235,16.1722,15.9125,16.0423,4852200.0],["2021-08-18",16.0099,16.1722,15.9531,16.0505,3249600.0],["2021-08-19",15.8314,15.8882,15.6285,15.6853,3345500.0],["2021-08-20",15.6772,15.807,15.5636,15.7583,2339500.0],["2021-08-23",15.9044,16.0667,15.9044,16.0261,2039600.0],["2021-08-24",16.0261,16.1478,15.9855,16.0829,3563700.0],["2021-08-25",16.091,16.2695,16.0099,16.2046,2863000.0],["2021-08-26",16.1884,16.1884,15.9612,16.0099,3325600.0],["2021-08-27",16.0018,16.2209,15.9693,16.1478,2814400.0],["2021-08-30",16.1478,16.1884,15.8395,15.8476,3061900.0],["2021-08-31",15.8476,15.9531,15.7664,15.807,4829000.0],["2021-09-01",15.8963,15.9612,15.7583,15.7827,2095500.0],["2021-09-02",15.8151,15.8882,15.7827,15.8314,1576600.0],["2021-09-03",15.8557,15.8882,15.7665,15.8233,2531100.0],["2021-09-07",15.8233,15.9693,15.7827,15.7908,2946800.0],["2021-09-08",15.7665,15.7989,15.596,15.734,2214500.0],["2021-09-09",15.6853,16.0099,15.6691,15.7827,2309500.0],["2021-09-10",15.8801,15.9369,15.6285,15.6366,1775800.0],["2021-09-13",15.7583,15.8557,15.6772,15.8395,1971800.0],["2021-09-14",15.9044,15.9125,15.661,15.7015,2343500.0],["2021-09-15",15.7178,16.0099,15.7097,15.9774,3244400.0],["2021-09-16",15.9855,16.0991,15.8719,15.9531,2851500.0],["2021-09-17",15.9369,15.9693,15.5879,15.6123,5497700.0],["2021-09-20",15.2471,15.3039,14.8576,15.1092,7353200.0],["2021-09-21",15.2309,15.2715,14.955,15.0118,2707500.0],["2021-09-22",15.1416,15.3932,15.1173,15.239,2714800.0],["2021-09-23",15.4013,15.7259,15.377,15.7259,3204600.0],["2021-09-24",15.6691,15.7827,15.6204,15.6528,1973700.0],["2021-09-27",15.7421,16.0748,15.7096,16.0261,2378800.0],["2021-09-28",15.9855,16.0099,15.734,15.8476,3014700.0],["2021-09-29",15.8395,15.9044,15.7178,15.7502,2385900.0],["2021-09-30",15.8476,15.8719,15.523,15.6123,3439700.0],["2021-10-01",15.6123,15.8719,15.5149,15.7583,3571700.0],["2021-10-04",15.7502,15.9774,15.7015,15.7665,3019300.0],["2021-10-05",15.8314,16.0099,15.7908,15.9125,3546000.0],["2021-10-06",15.7583,15.8395,15.5717,15.6934,4316400.0],["2021-10-07",15.8395,15.9612,15.7583,15.807,5597300.0],["2021-10-08",15.8638,16.1235,15.8233,16.0586,5186200.0],["2021-10-11",16.2046,16.3588,16.0099,16.018,3082500.0],["2021-10-12",16.018,16.0667,15.8963,16.0342,5706200.0],["2021-10-13",16.0261,16.0667,15.734,15.9774,4766800.0],["2021-10-14",16.1559,16.4075,16.1073,16.3264,7462400.0],["2021-10-15",16.4237,16.5211,16.3507,16.375,3891200.0],["2021-10-18",16.3426,16.4237,16.2209,16.3345,4853100.0],["2021-10-19",16.44,16.4886,16.3669,16.4237,3533900.0],["2021-10-20",16.4318,16.5373,16.3182,16.5049,3062100.0],["2021-10-21",16.4724,16.659,16.3913,16.4237,2855200.0],["2021-10-22",16.5454,16.6185,16.3913,16.4643,2410100.0],["2021-10-25",16.5373,16.5373,16.375,16.4481,1854900.0],["2021-10-26",16.5292,16.5698,16.4237,16.4318,2207000.0],["2021-10-27",16.375,16.4156,16.1235,16.1722,2695900.0],["2021-10-28",16.2127,16.2452,16.1397,16.229,1848300.0],["2021-10-29",16.2046,16.2127,15.7502,15.8151,4157300.0],["2021-11-01",15.8882,16.0505,15.8151,16.018,2610900.0],["2021-11-02",15.9937,16.1073,15.9287,16.0667,2313800.0],["2021-11-03",16.0423,16.4156,16.018,16.3588,3367900.0],["2021-11-04",16.2209,16.2858,15.523,15.661,7606400.0],["2021-11-05",15.8801,16.1316,15.7908,15.8963,3938400.0],["2021-11-08",16.091,16.3101,15.9855,16.3101,3183300.0],["2021-11-09",16.2371,16.3182,16.0748,16.1884,2262400.0],["2021-11-10",16.1965,16.3345,16.1235,16.2046,2574900.0],["2021-11-11",16.1722,16.2209,16.0829,16.1722,1671500.0],["2021-11-12",16.1478,16.1722,16.0342,16.1641,1955200.0],["2021-11-15",16.2209,16.2614,16.1073,16.1397,1548600.0],["2021-11-16",16.2695,16.8376,16.2046,16.6672,7819000.0],["2021-11-17",16.659,16.7483,16.3507,16.4805,2311700.0],["2021-11-18",16.4237,16.4724,16.0099,16.0829,4706400.0],["2021-11-19",16.0423,16.0423,15.5879,15.6691,3763000.0],["2021-11-22",15.7502,15.7665,15.5717,15.6204,3727800.0],["2021-11-23",15.6853,15.8557,15.6447,15.8314,2313800.0],["2021-11-24",15.7583,15.9044,15.7097,15.8801,9612200.0],["2021-11-26",15.4175,15.5068,15.0848,15.45,4912700.0],["2021-11-29",15.5717,15.5798,15.1092,15.2147,4087400.0],["2021-11-30",15.1233,15.1233,14.5967,14.7695,9533100.0],["2021-12-01",15.1809,15.2468,14.786,14.7942,3915300.0],["2021-12-02",14.8436,15.1727,14.8189,15.0328,3316600.0],["2021-12-03",15.0246,15.1562,14.86,14.9259,3157300.0],["2021-12-06",15.0904,15.3126,14.9999,15.148,2549200.0],["2021-12-07",15.3702,15.5265,15.2879,15.5183,3072700.0],["2021-12-08",15.5347,15.6335,15.4854,15.5594,2304500.0],["2021-12-09",15.4113,15.543,15.3702,15.4525,1672400.0],["2021-12-10",15.5512,15.5923,15.4854,15.543,1744200.0],["2021-12-13",15.436,15.4689,15.1645,15.2056,2559200.0],["2021-12-14",15.1562,15.4689,15.148,15.2797,2658200.0],["2021-12-15",15.2879,15.3619,15.1151,15.2961,2314000.0],["2021-12-16",15.3537,15.436,15.1398,15.1645,4126000.0],["2021-12-17",15.0411,15.074,14.8189,14.9423,3295400.0],["2021-12-20",14.7119,14.7695,14.5309,14.7531,6293300.0],["2021-12-21",14.8929,15.0493,14.8518,14.9835,4463900.0],["2021-12-22",14.9259,15.1727,14.9176,15.1727,1860500.0],["2021-12-23",15.255,15.4196,15.2221,15.4031,2118000.0],["2021-12-27",15.4689,15.5594,15.329,15.5594,854900.0],["2021-12-28",15.5347,15.7158,15.5183,15.6417,1314500.0],["2021-12-29",15.5018,15.7322,15.5018,15.5759,2437100.0],["2021-12-30",15.5759,15.7651,15.5677,15.7158,1753100.0],["2021-12-31",15.6746,15.798,15.6499,15.6911,1508900.0],["2022-01-03",15.7816,16.0613,15.7569,15.9708,1569100.0],["2022-01-04",16.0449,16.2588,15.9955,16.1354,4187900.0],["2022-01-05",16.2177,16.2917,16.0531,16.0613,3276000.0],["2022-01-06",16.2012,16.374,16.0778,16.3576,4200500.0],["2022-01-07",16.4152,16.662,16.374,16.6291,3573700.0],["2022-01-10",16.6209,16.6785,16.481,16.6455,2734300.0],["2022-01-11",16.6867,16.9418,16.6044,16.9335,3189600.0],["2022-01-12",16.9747,17.131,16.9171,16.9747,4293800.0],["2022-01-13",17.0487,17.2051,16.9829,17.0158,3368200.0],["2022-01-14",16.9664,17.0652,16.8348,17.0323,2368500.0],["2022-01-18",17.0652,17.1886,16.9911,17.1228,2910100.0],["2022-01-19",17.2133,17.2215,16.8512,16.8512,4659200.0],["2022-01-20",16.9088,17.0981,16.8266,16.843,3987100.0],["2022-01-21",16.7031,16.8348,16.4645,16.5057,6049300.0],["2022-01-24",16.2259,16.3411,15.831,16.2917,6202700.0],["2022-01-25",16.2094,16.5962,15.9873,16.481,4418000.0],["2022-01-26",16.7031,16.8842,16.5468,16.7278,5727900.0],["2022-01-27",16.8595,16.9994,16.7196,16.8101,5688200.0],["2022-01-28",16.6867,16.8512,16.5797,16.843,4424300.0],["2022-01-31",16.7525,17.1392,16.7031,17.131,3101400.0],["2022-02-01",17.1886,17.3285,17.0323,17.2873,4303100.0],["2022-02-02",17.3203,17.3861,17.2544,17.2873,4136000.0],["2022-02-03",17.2873,17.3449,17.0734,17.0899,3739500.0],["2022-02-04",17.0734,17.1145,16.9253,17.0487,4040000.0],["2022-02-07",17.1228,17.2956,17.1063,17.2462,2904800.0],["2022-02-08",17.2956,17.4272,17.1968,17.3861,4833900.0],["2022-02-09",17.4684,17.6329,17.4108,17.4848,3096700.0],["2022-02-10",17.5589,18.2583,17.493,18.0279,5052500.0],["2022-02-11",18.0114,18.1019,17.6411,17.6987,4677900.0],["2022-02-14",17.6411,17.7152,17.3861,17.4766,5275900.0],["2022-02-15",17.6412,17.9538,17.5836,17.888,3567300.0],["2022-02-16",17.8633,18.0443,17.7728,17.8386,3028300.0],["2022-02-17",17.6987,17.7234,17.3778,17.4684,5590700.0],["2022-02-18",17.4766,17.5177,17.2956,17.3532,8735800.0],["2022-02-22",17.2857,17.3856,16.9608,17.1357,6105800.0],["2022-02-23",17.269,17.3773,16.9691,16.9858,2785100.0],["2022-02-24",16.4443,16.6776,16.3027,16.5359,6237800.0],["2022-02-25",16.7609,17.0024,16.7026,16.9858,4348800.0],["2022-02-28",16.6609,16.9275,16.6359,16.8775,4281900.0],["2022-03-01",16.8275,16.8608,16.1527,16.236,6473100.0],["2022-03-02",16.4027,16.7192,16.386,16.6692,2879300.0],["2022-03-03",16.6609,16.8775,16.5693,16.7359,3417800.0],["2022-03-04",16.3777,16.4776,16.2277,16.4526,5941500.0],["2022-03-07",16.3027,16.411,16.0528,16.1111,4817000.0],["2022-03-08",16.1527,16.3777,16.0111,16.0694,5192100.0],["2022-03-09",16.511,16.511,16.2777,16.3527,3902000.0],["2022-03-10",16.2527,16.4943,16.1527,16.3194,6139500.0],["2022-03-11",16.4193,16.7192,16.4193,16.5193,4001800.0],["2022-03-14",16.6609,16.7775,16.4526,16.511,4749900.0],["2022-03-15",16.4943,16.5526,15.9445,15.9945,9536600.0],["2022-03-16",16.2444,16.7525,16.1611,16.7442,7656600.0],["2022-03-17",16.6609,17.0108,16.5943,17.0025,3603300.0],["2022-03-18",16.8942,16.9775,16.6442,16.8942,7463700.0],["2022-03-21",17.0358,17.1691,16.9191,17.1274,3526800.0],["2022-03-22",17.294,17.5856,17.2524,17.4523,4624100.0],["2022-03-23",17.394,17.5189,17.319,17.3273,2889000.0],["2022-03-24",17.394,17.444,17.3107,17.369,2861000.0],["2022-03-25",17.3773,17.6356,17.3607,17.6022,3368900.0],["2022-03-28",17.5356,17.6939,17.369,17.6939,3520300.0],["2022-03-29",17.8355,18.0188,17.7355,17.8355,3705400.0],["2022-03-30",17.8771,18.0021,17.8688,17.9604,4536200.0],["2022-03-31",17.8438,18.0604,17.7688,17.7855,4348000.0],["2022-04-01",17.9021,17.9604,17.6689,17.8022,2719400.0],["2022-04-04",17.7855,17.8938,17.6689,17.8438,3802500.0],["2022-04-05",17.8438,18.0604,17.8105,17.8855,3141200.0],["2022-04-06",17.8605,17.8938,17.6772,17.7272,2916400.0],["2022-04-07",17.6606,17.6689,17.3357,17.5523,3700700.0],["2022-04-08",17.6855,17.9438,17.5939,17.8355,3501500.0],["2022-04-11",17.8022,18.0188,17.7439,17.7689,2403600.0],["2022-04-12",17.7689,17.9438,17.5689,17.6356,4101900.0],["2022-04-13",17.5356,17.8105,17.4606,17.7938,3611300.0],["2022-04-14",17.7439,17.8771,17.6606,17.7938,2598900.0],["2022-04-18",17.6689,17.8438,17.6689,17.7522,1756800.0],["2022-04-19",17.7772,17.8355,17.6522,17.7522,1947300.0],["2022-04-20",17.8605,18.0104,17.8105,17.8605,2403700.0],["2022-04-21",17.9521,18.2104,17.6439,17.6939,3767000.0],["2022-04-22",17.6022,17.6522,17.0191,17.0441,4653100.0],["2022-04-25",16.8775,16.9191,16.5026,16.8692,5661200.0],["2022-04-26",16.6359,16.7442,16.311,16.336,4214000.0],["2022-04-27",16.3777,16.3777,16.1111,16.1861,5558900.0],["2022-04-28",16.261,16.5276,16.0861,16.461,3266800.0],["2022-04-29",16.5693,16.6359,16.261,16.2944,4041300.0],["2022-05-02",16.2694,16.336,15.9195,16.1944,4242600.0],["2022-05-03",16.3027,16.4193,16.2277,16.3027,5283800.0],["2022-05-04",16.361,16.6859,16.2694,16.6609,4477400.0],["2022-05-05",16.5526,16.6109,16.0444,16.1527,5415200.0],["2022-05-06",16.1444,16.2527,15.9695,16.1361,4581500.0],["2022-05-09",15.9112,15.9695,15.6529,15.7029,4681400.0],["2022-05-10",15.9195,16.0195,15.5613,15.7945,5075100.0],["2022-05-11",15.9028,16.0361,15.5363,15.5946,5471800.0],["2022-05-12",14.9532,15.0365,13.8535,13.9618,9753100.0],["2022-05-13",14.1451,14.6366,14.1201,14.5283,7217200.0],["2022-05-16",14.52,14.7032,14.3534,14.595,6220800.0],["2022-05-17",14.8449,15.1031,14.8282,14.9865,6745400.0],["2022-05-18",14.9448,14.9615,14.6366,14.6949,4718500.0],["2022-05-19",14.6449,14.8615,14.5366,14.7449,8024600.0],["2022-05-20",14.7866,14.8365,14.3034,14.595,15275400.0],["2022-05-23",14.7782,15.0615,14.7782,14.9532,3802200.0],["2022-05-24",14.741,14.927,14.5043,14.834,8215100.0],["2022-05-25",14.7579,15.0453,14.7072,14.9777,4479500.0],["2022-05-26",15.1214,15.3158,15.0791,15.2904,3788700.0],["2022-05-27",15.3411,15.4426,15.2989,15.4003,4148300.0],["2022-05-31",15.4595,15.8483,15.3411,15.6623,6536700.0],["2022-06-01",15.7299,15.7806,15.4595,15.6031,3778400.0],["2022-06-02",15.5609,15.8736,15.544,15.8314,3317700.0],["2022-06-03",15.806,15.8229,15.5862,15.6285,2431200.0],["2022-06-06",15.7637,16.0004,15.7553,15.8398,3408100.0],["2022-06-07",15.7891,15.992,15.713,15.9581,2643800.0],["2022-06-08",15.8821,16.0089,15.7637,15.8652,4189300.0],["2022-06-09",15.806,15.8229,15.5102,15.5186,4065800.0],["2022-06-10",15.2566,15.3073,15.0284,15.0791,5681700.0],["2022-06-13",14.7917,14.834,14.3776,14.4452,7195000.0],["2022-06-14",14.5043,14.572,14.1662,14.3099,6699700.0],["2022-06-15",14.4367,14.7495,14.3099,14.6142,7659500.0],["2022-06-16",14.3099,14.3099,13.9887,14.0733,5008300.0],["2022-06-17",14.031,14.1493,13.7521,13.938,4538500.0],["2022-06-21",14.3522,14.5297,14.3268,14.4874,4041000.0],["2022-06-22",14.2423,14.2677,14.0902,14.1578,4236300.0],["2022-06-23",14.1578,14.2,13.8281,13.9634,4677200.0],["2022-06-24",14.1071,14.4283,14.0986,14.3776,3898800.0],["2022-06-27",14.4536,14.5973,14.3691,14.5128,3049900.0],["2022-06-28",14.6903,14.9016,14.6565,14.7664,12136100.0],["2022-06-29",14.7917,14.8424,14.5804,14.6142,3770800.0],["2022-06-30",14.4536,14.6903,14.2677,14.648,4498700.0],["2022-07-01",14.5551,14.8171,14.4621,14.8086,2086300.0],["2022-07-05",14.5635,14.572,14.124,14.4367,4209000.0],["2022-07-06",14.3691,14.4283,14.0817,14.293,4516800.0],["2022-07-07",14.4874,14.8509,14.4874,14.7917,4068600.0],["2022-07-08",14.8086,14.9861,14.6818,14.8509,5557300.0],["2022-07-11",14.7326,14.7917,14.5889,14.6311,3390700.0],["2022-07-12",14.5128,14.7833,14.4114,14.6227,4153500.0],["2022-07-13",14.5043,14.6396,14.2423,14.5973,4095000.0],["2022-07-14",14.2423,14.2423,13.938,14.1324,4625300.0],["2022-07-15",14.2508,14.3691,14.0817,14.3099,2300600.0],["2022-07-18",14.5212,14.8171,14.5212,14.6058,6891200.0],["2022-07-19",14.7495,14.9777,14.7495,14.8593,2854300.0],["2022-07-20",14.7748,14.8847,14.6818,14.834,2425800.0],["2022-07-21",14.7833,14.8509,14.5973,14.8509,2307800.0],["2022-07-22",14.8678,14.9861,14.5973,14.7156,2806400.0],["2022-07-25",14.8086,14.9777,14.7664,14.927,2237400.0],["2022-07-26",14.834,14.9692,14.7664,14.8002,1908200.0],["2022-07-27",14.8847,15.2481,14.8847,15.1636,3366900.0],["2022-07-28",15.1636,15.2904,14.9523,15.2651,1962900.0],["2022-07-29",15.2481,15.5609,15.2143,15.4848,2464900.0],["2022-08-01",15.4341,15.4426,15.2651,15.3918,1466200.0],["2022-08-02",15.2989,15.4257,15.1636,15.2651,2653800.0],["2022-08-03",15.4172,15.5017,15.3073,15.4341,2109300.0],["2022-08-04",15.4341,15.5947,15.3749,15.3834,2462900.0],["2022-08-05",15.2735,15.4764,15.2312,15.4172,2052200.0],["2022-08-08",15.5355,15.6708,15.4426,15.5355,2110600.0],["2022-08-09",15.5693,15.6031,15.4426,15.4933,1532400.0],["2022-08-10",15.713,16.1187,15.5778,16.0258,3362900.0],["2022-08-11",16.0765,16.1103,15.806,15.806,3067600.0],["2022-08-12",15.8905,16.1695,15.8905,16.161,2283200.0],["2022-08-15",15.899,16.0004,15.7891,15.9751,2089100.0],["2022-08-16",15.9074,16.2033,15.899,16.0934,2356400.0],["2022-08-17",15.899,16.0004,15.7807,15.9074,4802400.0],["2022-08-18",15.9412,15.9751,15.806,15.9074,2018400.0],["2022-08-19",15.7891,15.806,15.6539,15.7046,6569600.0],["2022-08-22",15.4852,15.5623,15.1681,15.2024,3520600.0],["2022-08-23",15.2795,15.4509,15.1938,15.3909,2428000.0],["2022-08-24",15.2881,15.4166,15.2281,15.3309,1956700.0],["2022-08-25",15.3395,15.6652,15.3395,15.6137,2755600.0],["2022-08-26",15.708,15.7337,15.2795,15.2795,2774900.0],["2022-08-29",15.1681,15.2881,15.1338,15.2367,2217500.0],["2022-08-30",15.2024,15.2538,14.9196,14.9453,1823200.0],["2022-08-31",14.8939,14.9882,14.7911,14.8168,2301200.0],["2022-09-01",14.7396,14.7396,14.414,14.5683,2738000.0],["2022-09-02",14.7654,15.031,14.6711,14.7225,2573400.0],["2022-09-06",14.7825,14.8425,14.4311,14.534,2749800.0],["2022-09-07",14.4569,14.7225,14.3626,14.7139,2041800.0],["2022-09-08",14.6368,14.911,14.5854,14.8853,1883200.0],["2022-09-09",15.0396,15.3052,15.0396,15.2367,3674700.0],["2022-09-12",15.3909,15.5795,15.3909,15.4509,2370800.0],["2022-09-13",15.1681,15.271,14.9367,14.971,2395400.0],["2022-09-14",15.0396,15.091,14.7825,14.8853,1932400.0],["2022-09-15",14.8425,15.091,14.7568,14.8082,2598400.0],["2022-09-16",14.6111,14.7054,14.5083,14.7054,2114700.0],["2022-09-19",14.4997,14.9539,14.4311,14.9453,3316900.0],["2022-09-20",14.7825,14.7996,14.3883,14.534,3185200.0],["2022-09-21",14.6368,14.654,14.3454,14.3454,3114900.0],["2022-09-22",14.3712,14.414,14.0198,14.0455,3561000.0],["2022-09-23",13.8484,13.8484,13.4713,13.557,4074000.0],["2022-09-26",13.4628,13.6513,13.3514,13.4628,3606200.0],["2022-09-27",13.5742,13.6342,13.2914,13.4028,3580600.0],["2022-09-28",13.3514,13.797,13.2657,13.7541,3095900.0],["2022-09-29",13.557,13.5742,13.2828,13.4799,5414700.0],["2022-09-30",13.5142,13.737,13.4285,13.4285,4609300.0],["2022-10-03",13.677,13.9684,13.5056,13.8227,4718600.0],["2022-10-04",14.1398,14.4826,14.0455,14.4654,5277400.0],["2022-10-05",14.1912,14.234,14.0455,14.1055,3870000.0],["2022-10-06",13.9341,14.0541,13.8056,13.8998,5120200.0],["2022-10-07",13.8313,13.8398,13.5399,13.6427,3805900.0],["2022-10-10",13.7199,13.8056,13.5056,13.5228,2071300.0],["2022-10-11",13.4371,13.4971,13.12,13.2057,6730300.0],["2022-10-12",13.1886,13.2743,13.0943,13.1628,5022900.0],["2022-10-13",12.9743,13.7113,12.7858,13.6256,7164500.0],["2022-10-14",13.7284,13.7799,13.3942,13.4028,4517700.0],["2022-10-17",13.7456,13.8741,13.6942,13.737,4062100.0],["2022-10-18",14.0112,14.0112,13.6685,13.7799,4144500.0],["2022-10-19",13.677,13.8056,13.5056,13.6599,3472300.0],["2022-10-20",13.7284,13.8827,13.4285,13.4885,3327600.0],["2022-10-21",13.4885,13.8656,13.4285,13.8656,3732600.0],["2022-10-24",13.8313,13.8827,13.6942,13.797,3197000.0],["2022-10-25",13.7627,14.0369,13.7284,14.0369,3426500.0],["2022-10-26",13.9941,14.1741,13.9427,13.9941,4331400.0],["2022-10-27",14.0626,14.3454,14.0198,14.0712,3975700.0],["2022-10-28",14.0369,14.3112,14.0284,14.2683,3062200.0],["2022-10-31",14.1569,14.2598,14.0798,14.1826,2632200.0],["2022-11-01",14.3797,14.4483,14.1826,14.2598,3485900.0],["2022-11-02",14.234,14.414,14.0369,14.0541,4103600.0],["2022-11-03",13.857,13.8741,13.6684,13.7627,4317300.0],["2022-11-04",14.1998,14.3797,14.1055,14.3712,4343100.0],["2022-11-07",14.4397,14.4397,14.0884,14.2512,3124600.0],["2022-11-08",14.2169,14.4569,14.1912,14.354,3641500.0],["2022-11-09",14.1826,14.3197,14.0541,14.0969,2612800.0],["2022-11-10",14.6282,14.8168,14.4311,14.8082,3902100.0],["2022-11-11",14.8939,15.3309,14.8939,15.1938,3368900.0],["2022-11-14",15.0996,15.2453,15.031,15.0482,3062400.0],["2022-11-15",15.2453,15.3224,15.031,15.1338,3388500.0],["2022-11-16",15.0653,15.091,14.9196,14.9796,2661100.0],["2022-11-17",14.8168,15.0567,14.7996,15.0482,2588000.0],["2022-11-18",15.0739,15.1681,15.0396,15.091,11051500.0],["2022-11-21",15.0189,15.0971,14.8363,15.0276,6185300.0],["2022-11-22",15.1232,15.3926,15.0884,15.3665,2447000.0],["2022-11-23",15.3491,15.523,15.3318,15.4795,1884100.0],["2022-11-25",15.5925,15.6794,15.4708,15.6012,1157100.0],["2022-11-28",15.4274,15.523,15.184,15.1927,2671400.0],["2022-11-29",15.2361,15.3926,15.1753,15.3057,2378100.0],["2022-11-30",15.4274,15.7055,15.2275,15.6707,3842400.0],["2022-12-01",15.7403,15.7837,15.5664,15.7489,1972600.0],["2022-12-02",15.5838,15.8532,15.5751,15.7576,2211900.0],["2022-12-05",15.7142,15.8098,15.4447,15.4795,2905900.0],["2022-12-06",15.4621,15.5925,15.2883,15.3752,3284500.0],["2022-12-07",15.3144,15.6186,15.2883,15.3839,2791900.0],["2022-12-08",15.5664,15.5925,15.3231,15.4013,2531300.0],["2022-12-09",15.3404,15.5403,15.3318,15.41,1869100.0],["2022-12-12",15.3578,15.5403,15.2014,15.5143,3023600.0],["2022-12-13",15.7316,15.8619,15.6012,15.6533,3232300.0],["2022-12-14",15.662,15.7229,15.4274,15.5056,3149200.0],["2022-12-15",15.3057,15.3057,15.0797,15.2188,4350700.0],["2022-12-16",15.0884,15.2709,15.0362,15.2014,4669200.0],["2022-12-19",15.2883,15.4361,15.1145,15.2188,5591700.0],["2022-12-20",15.2796,15.4795,15.2275,15.2883,5456700.0],["2022-12-21",15.4013,15.6881,15.3926,15.6099,3475000.0],["2022-12-22",15.4795,15.4795,15.2101,15.4013,3579600.0],["2022-12-23",15.3839,15.5838,15.3317,15.549,2408100.0],["2022-12-27",15.5056,15.6446,15.5056,15.6012,1951900.0],["2022-12-28",15.6012,15.6533,15.297,15.297,3127400.0],["2022-12-29",15.4187,15.636,15.3665,15.6099,2233400.0],["2022-12-30",15.4969,15.6186,15.4274,15.5056,2084400.0],["2023-01-03",15.4708,15.6533,15.4447,15.4882,2900900.0],["2023-01-04",15.7142,15.9228,15.6012,15.8793,2726500.0],["2023-01-05",15.8098,15.8098,15.5143,15.6273,1893100.0],["2023-01-06",15.775,15.9923,15.6881,15.9402,2150200.0],["2023-01-09",15.9836,16.1227,15.9749,15.9749,3083300.0],["2023-01-10",15.9836,16.0966,15.9402,16.0184,2052200.0],["2023-01-11",16.0097,16.34,16.0097,16.2878,4330600.0],["2023-01-12",16.3834,16.5486,16.2965,16.4616,2422100.0],["2023-01-13",16.3052,16.479,16.2704,16.4703,1740600.0],["2023-01-17",16.4616,16.5659,16.4182,16.5312,2073200.0],["2023-01-18",16.5312,16.6268,16.2357,16.2444,2295000.0],["2023-01-19",16.1835,16.2878,16.1314,16.2183,2318000.0],["2023-01-20",16.2617,16.5746,16.1835,16.5659,2521700.0],["2023-01-23",16.5572,16.6442,16.4877,16.6181,2229200.0],["2023-01-24",16.6007,16.7745,16.5051,16.7224,2059600.0],["2023-01-25",16.6529,16.9223,16.6007,16.9049,3890900.0],["2023-01-26",16.9831,17.3221,16.9571,17.3221,4392200.0],["2023-01-27",17.2178,17.2873,17.0614,17.0787,3971700.0],["2023-01-30",16.8528,17.0353,16.8528,16.9571,3733000.0],["2023-01-31",16.9223,17.2091,16.8093,17.2091,3793600.0],["2023-02-01",17.1222,17.4351,17.0179,17.4177,5295500.0],["2023-02-02",17.4699,17.5133,16.9918,17.1222,3962800.0],["2023-02-03",16.9397,17.1222,16.8875,17.0092,3493600.0],["2023-02-06",16.8267,16.9223,16.6529,16.705,3450900.0],["2023-02-07",16.6007,16.9657,16.6007,16.8528,3582100.0],["2023-02-08",16.7832,16.9571,16.7398,16.8614,2893700.0],["2023-02-09",17.0179,17.1917,16.8528,16.8875,2955400.0],["2023-02-10",16.8614,17.0266,16.818,16.9918,2916600.0],["2023-02-13",16.9744,17.1309,16.9657,17.0874,2760400.0],["2023-02-14",16.9918,17.1222,16.8962,16.9831,2584500.0],["2023-02-15",16.8267,16.9571,16.7572,16.9484,1942800.0],["2023-02-16",16.9484,17.7306,16.818,17.522,3719100.0],["2023-02-17",17.3395,17.5742,17.2091,17.4699,3093600.0],["2023-02-21",17.3482,17.4003,17.0614,17.1483,2904500.0],["2023-02-22",17.0961,17.3221,17.0874,17.27,4733900.0],["2023-02-23",17.3047,17.3656,17.0266,17.1483,2625500.0],["2023-02-24",16.931,17.0961,16.8528,17.0787,2392500.0],["2023-02-27",17.1475,17.3942,17.121,17.2532,4656300.0],["2023-02-28",17.2268,17.4911,17.2003,17.4118,5271800.0],["2023-03-01",17.4559,17.7907,17.4294,17.6233,4434900.0],["2023-03-02",17.6409,17.7202,17.4471,17.5969,3859600.0],["2023-03-03",17.5792,17.8436,17.5528,17.7731,4235300.0],["2023-03-06",17.7467,17.7995,17.6409,17.6674,2486400.0],["2023-03-07",17.6321,17.6938,17.2444,17.3589,3284300.0],["2023-03-08",17.3501,17.4823,17.2091,17.3061,2098600.0],["2023-03-09",17.2268,17.2532,16.7774,16.8479,3687200.0],["2023-03-10",16.7333,16.8391,16.4337,16.5218,5056700.0],["2023-03-13",16.1517,16.4337,16.0372,16.2575,6580100.0],["2023-03-14",16.61,16.7333,16.4425,16.5659,3785700.0],["2023-03-15",16.002,16.046,15.6407,15.9315,7036200.0],["2023-03-16",15.8257,16.0372,15.5614,15.8698,8920200.0],["2023-03-17",15.6142,15.7552,15.3235,15.4468,5625900.0],["2023-03-20",15.5349,15.7993,15.4909,15.7464,5144600.0],["2023-03-21",16.0813,16.1518,15.8345,15.861,3985300.0],["2023-03-22",15.9138,15.9931,15.6935,15.6935,3275800.0],["2023-03-23",15.7464,15.9579,15.5526,15.6407,3625400.0],["2023-03-24",15.4028,15.6495,15.3411,15.6142,3948800.0],["2023-03-27",15.861,15.8786,15.6319,15.7024,3532800.0],["2023-03-28",15.7112,15.7376,15.5614,15.7024,2793800.0],["2023-03-29",15.8081,15.8962,15.7728,15.8345,3291100.0],["2023-03-30",16.0108,16.0636,15.9579,16.0108,3086600.0],["2023-03-31",16.0196,16.1782,15.9843,16.1782,2170600.0],["2023-04-03",16.2399,16.3985,16.2046,16.372,2452300.0],["2023-04-04",16.4425,16.5395,16.1341,16.2487,2350100.0],["2023-04-05",16.1606,16.372,16.1341,16.3544,2534100.0],["2023-04-06",16.3632,16.3985,16.2927,16.3809,1788600.0],["2023-04-10",16.2839,16.4954,16.2839,16.4778,1758100.0],["2023-04-11",16.5042,16.6981,16.5042,16.6276,2203900.0],["2023-04-12",16.7157,16.8038,16.6011,16.6804,2219300.0],["2023-04-13",16.7421,16.8831,16.6628,16.8567,2301000.0],["2023-04-14",16.9184,17.0594,16.8126,16.8919,1982500.0],["2023-04-17",16.8479,17.0065,16.7774,16.9977,2149300.0],["2023-04-18",17.0505,17.2532,16.9889,17.2356,2610100.0],["2023-04-19",17.1034,17.2444,17.0946,17.1651,1805100.0],["2023-04-20",17.0329,17.2356,17.0241,17.121,2202000.0],["2023-04-21",17.0417,17.0946,16.8655,17.0505,2469100.0],["2023-04-24",17.0329,17.1651,16.9977,17.077,2158400.0],["2023-04-25",16.9184,16.9977,16.6716,16.6981,2424900.0],["2023-04-26",16.6716,16.9536,16.6628,16.7157,2802700.0],["2023-04-27",16.8302,17.1651,16.8302,17.1298,3054600.0],["2023-04-28",17.0241,17.4383,16.9889,17.403,2720000.0],["2023-05-01",17.403,17.5352,17.3854,17.4647,2816300.0],["2023-05-02",17.3149,17.3149,17.0594,17.2796,4251200.0],["2023-05-03",17.3325,17.4206,17.1739,17.2268,4344400.0],["2023-05-04",17.0946,17.1122,16.7598,16.9889,4798100.0],["2023-05-05",17.2003,17.4999,17.1827,17.4383,2174900.0],["2023-05-08",17.5176,17.6409,17.5087,17.6057,1916300.0],["2023-05-09",17.4823,17.5881,17.3766,17.5352,1734100.0],["2023-05-10",17.6233,17.6233,17.1122,17.2885,4113200.0],["2023-05-11",17.121,17.2268,16.8214,17.1122,2860500.0],["2023-05-12",17.1387,17.2268,16.6011,16.6364,6609100.0],["2023-05-15",16.6981,17.0241,16.6716,17.0241,5460500.0],["2023-05-16",16.9007,17.0682,16.7862,16.8479,2650500.0],["2023-05-17",16.936,17.1122,16.8391,17.0682,2561500.0],["2023-05-18",17.0682,17.0682,16.8567,17.0065,3929600.0],["2023-05-19",16.9977,17.1563,16.9448,17.0417,5212800.0],["2023-05-22",17.0417,17.1122,16.9007,17.0417,3281700.0],["2023-05-23",17.0149,17.2205,16.9077,16.9077,3555000.0],["2023-05-24",16.8004,16.8362,16.3894,16.443,4053500.0],["2023-05-25",16.3626,16.5949,16.3,16.5324,3988900.0],["2023-05-26",16.577,16.8719,16.5324,16.7468,2427900.0],["2023-05-30",16.8094,16.8719,16.7379,16.7915,2135400.0],["2023-05-31",16.6485,16.6664,16.3983,16.5502,2916200.0],["2023-06-01",16.5949,16.8809,16.5234,16.7736,2441300.0],["2023-06-02",16.9792,17.2473,16.9613,17.2383,3337400.0],["2023-06-05",17.2473,17.2651,17.0685,17.0775,4309500.0],["2023-06-06",17.0953,17.2383,17.0596,17.2205,2464000.0],["2023-06-07",17.2473,17.3456,17.1758,17.3188,1862700.0],["2023-06-08",17.3098,17.3366,17.1668,17.2026,1971700.0],["2023-06-09",17.2026,17.283,17.1222,17.2026,1401100.0],["2023-06-12",17.2026,17.2741,17.14,17.2294,2570300.0],["2023-06-13",17.3188,17.5511,17.2919,17.3098,3340700.0],["2023-06-14",17.4171,17.4975,17.14,17.1936,3109400.0],["2023-06-15",17.1222,17.3456,17.1222,17.2473,2670200.0],["2023-06-16",17.2026,17.2651,16.9434,16.9702,4603600.0],["2023-06-20",16.8451,16.9077,16.6038,16.729,3618100.0],["2023-06-21",16.729,16.7915,16.6575,16.7111,3978800.0],["2023-06-22",16.6396,16.6932,16.4877,16.5145,3504600.0],["2023-06-23",16.3536,16.3983,16.2553,16.2553,2750700.0],["2023-06-26",16.2285,16.4787,16.2196,16.3626,3154400.0],["2023-06-27",16.4519,16.6664,16.4162,16.6217,3084700.0],["2023-06-28",16.5055,16.6843,16.3715,16.6575,3312300.0],["2023-06-29",16.6575,16.729,16.6128,16.6843,2353700.0],["2023-06-30",16.8004,16.997,16.7558,16.8987,2768700.0],["2023-07-03",16.8987,17.0239,16.8719,16.9166,802200.0],["2023-07-05",16.8451,16.8987,16.6753,16.7111,5565800.0],["2023-07-06",16.5413,16.6038,16.3894,16.4341,3450100.0],["2023-07-07",16.4162,16.6664,16.4162,16.5592,5064400.0],["2023-07-10",16.5324,16.5592,16.3715,16.4072,2956600.0],["2023-07-11",16.4341,16.6128,16.4341,16.586,3242900.0],["2023-07-12",16.7558,16.8004,16.6396,16.6753,3167300.0],["2023-07-13",16.7468,16.997,16.7468,16.9702,2573200.0],["2023-07-14",16.9792,17.0328,16.8451,16.8541,2045000.0],["2023-07-17",16.8451,17.2026,16.8183,17.1847,3785500.0],["2023-07-18",17.1311,17.3366,17.1311,17.2294,2606700.0],["2023-07-19",17.2294,17.2741,17.1311,17.2562,2024800.0],["2023-07-20",17.3009,17.3992,17.2383,17.3813,2762000.0],["2023-07-21",17.3903,17.4796,17.3009,17.4528,2642800.0],["2023-07-24",17.426,17.6583,17.426,17.5868,2718800.0],["2023-07-25",17.6494,17.7656,17.5243,17.7209,2321600.0],["2023-07-26",17.5868,17.8103,17.5868,17.7656,3056000.0],["2023-07-27",17.7656,17.9354,17.7209,17.7566,3799800.0],["2023-07-28",17.8639,17.9354,17.712,17.7656,3043200.0],["2023-07-31",17.8103,17.989,17.8013,17.8728,3768700.0],["2023-08-01",17.7477,17.8281,17.5868,17.6762,4102800.0],["2023-08-02",17.4707,17.5064,17.2026,17.2294,5500500.0],["2023-08-03",17.0953,17.2115,17.006,17.1758,5233100.0],["2023-08-04",17.2294,17.569,17.1579,17.3366,5432300.0],["2023-08-07",17.3992,17.6047,17.3992,17.5154,997600.0],["2023-08-08",17.2651,17.3813,17.14,17.3813,4995600.0],["2023-08-09",17.3813,17.426,17.1668,17.2115,3042400.0],["2023-08-10",17.5958,17.6405,17.3277,17.4439,3370400.0],["2023-08-11",17.4081,17.56,17.3724,17.3902,4590900.0],["2023-08-14",17.2741,17.3188,17.0507,17.2294,2551200.0],["2023-08-15",17.1222,17.149,16.7647,16.7826,3346000.0],["2023-08-16",16.6664,16.8541,16.6307,16.6932,2519300.0],["2023-08-17",16.7915,16.8362,16.5502,16.6038,2606500.0],["2023-08-18",16.5324,16.5324,16.1213,16.1213,3947600.0],["2023-08-21",16.1749,16.2374,15.9425,15.9962,6283700.0],["2023-08-22",16.0143,16.1141,15.8691,15.9417,3962500.0],["2023-08-23",15.9689,16.223,15.9145,16.1776,3298100.0],["2023-08-24",16.2049,16.2865,16.1323,16.2684,2826200.0],["2023-08-25",16.2774,16.3772,16.0597,16.223,2807200.0],["2023-08-28",16.2774,16.4589,16.2684,16.3047,2742600.0],["2023-08-29",16.3591,16.6767,16.3228,16.6767,2949000.0],["2023-08-30",16.713,16.8218,16.6585,16.7311,2470000.0],["2023-08-31",16.7855,16.9398,16.713,16.7674,3396100.0],["2023-09-01",16.9035,16.9852,16.8309,16.9035,5229100.0],["2023-09-05",16.8944,16.967,16.7946,16.8218,7510700.0],["2023-09-06",16.7765,16.9126,16.6404,16.7855,2766800.0],["2023-09-07",16.7311,16.8491,16.6948,16.7674,2902200.0],["2023-09-08",16.7946,16.8763,16.6948,16.722,4128400.0],["2023-09-11",16.8581,17.212,16.8581,17.0577,3543600.0],["2023-09-12",17.0668,17.2301,17.0305,17.1394,3696700.0],["2023-09-13",17.2029,17.2392,17.0396,17.1031,2276500.0],["2023-09-14",17.2392,17.5114,17.2211,17.4479,2884200.0],["2023-09-15",17.4207,17.6203,17.3753,17.584,4328700.0],["2023-09-18",17.5749,17.6294,17.4842,17.5568,1808600.0],["2023-09-19",17.6747,17.7927,17.6475,17.7836,4201800.0],["2023-09-20",17.829,17.8562,17.6112,17.6203,3249800.0],["2023-09-21",17.466,17.5023,17.1848,17.1938,3587000.0],["2023-09-22",17.2392,17.3118,17.1394,17.1848,3384300.0],["2023-09-25",17.094,17.1666,16.9942,17.0759,3391500.0],["2023-09-26",16.9126,17.0577,16.7855,16.7946,3101700.0],["2023-09-27",16.8491,16.8763,16.4589,16.5406,3318800.0],["2023-09-28",16.5224,16.7765,16.4861,16.7583,2775900.0],["2023-09-29",16.8763,16.9307,16.5678,16.5859,2099900.0],["2023-10-02",16.4952,16.4952,16.1413,16.2321,2405600.0],["2023-10-03",16.1413,16.1776,15.8782,16.0052,2760100.0],["2023-10-04",15.978,16.096,15.8328,16.0506,1831700.0],["2023-10-05",15.9962,16.2956,15.9962,16.2956,1776900.0],["2023-10-06",16.2684,16.5587,16.1232,16.5315,2152000.0],["2023-10-09",16.4045,16.6313,16.3682,16.5678,1074000.0],["2023-10-10",16.7311,16.8944,16.6948,16.7855,2339800.0],["2023-10-11",16.8581,17.0577,16.8581,17.0487,2598200.0],["2023-10-12",17.0668,17.0759,16.5678,16.7492,2787400.0],["2023-10-13",16.8763,16.967,16.595,16.6404,2204600.0],["2023-10-16",16.7855,16.9035,16.722,16.8128,1897300.0],["2023-10-17",16.6676,17.0033,16.6494,16.84,1560900.0],["2023-10-18",16.7402,16.7946,16.4408,16.4498,2641600.0],["2023-10-19",16.3772,16.4135,16.1323,16.1595,2700000.0],["2023-10-20",16.1232,16.1595,15.7784,15.8056,2176500.0],["2023-10-23",15.7058,16.0143,15.6877,15.8873,2038400.0],["2023-10-24",15.8964,15.9145,15.733,15.7966,3326700.0],["2023-10-25",15.733,15.9871,15.6877,15.6968,5033900.0],["2023-10-26",15.724,15.9145,15.6332,15.8056,4682800.0],["2023-10-27",15.8329,15.8964,15.4881,15.5516,3854600.0],["2023-10-30",15.7149,15.9689,15.6967,15.8601,3719800.0],["2023-10-31",15.8873,15.9417,15.7058,15.8056,3598600.0],["2023-11-01",15.9689,16.0869,15.7512,16.0506,4029000.0],["2023-11-02",16.4408,16.6585,16.3319,16.6313,2950100.0],["2023-11-03",16.8128,17.0487,16.7492,16.9216,1836600.0],["2023-11-06",16.967,17.0487,16.6767,16.8128,2077300.0],["2023-11-07",16.6585,16.7039,16.4861,16.595,2356200.0],["2023-11-08",16.6131,16.6676,16.3772,16.3772,2620000.0],["2023-11-09",16.7946,17.0759,16.713,16.8672,3975700.0],["2023-11-10",16.9398,16.9942,16.7583,16.967,2123900.0],["2023-11-13",16.8944,17.0577,16.84,16.9035,2286000.0],["2023-11-14",17.1485,17.339,17.0487,17.1938,4133900.0],["2023-11-15",17.3118,17.3753,17.1848,17.2301,2663200.0],["2023-11-16",17.1666,17.2664,17.0577,17.0668,2844200.0],["2023-11-17",17.1848,17.466,17.1848,17.4025,2239800.0],["2023-11-20",17.3299,17.5296,17.212,17.5023,2191800.0],["2023-11-21",17.4342,17.6091,17.4342,17.5539,12664000.0],["2023-11-22",17.5539,17.6275,17.3974,17.5263,2179300.0],["2023-11-24",17.6367,17.8759,17.5999,17.8391,1223300.0],["2023-11-27",17.7747,17.8115,17.6643,17.7471,10671100.0],["2023-11-28",17.6643,17.8483,17.6643,17.7563,1958100.0],["2023-11-29",17.7931,17.8575,17.7287,17.7563,2184600.0],["2023-11-30",17.7931,18.0415,17.6919,18.0231,5949900.0],["2023-12-01",17.9403,18.2163,17.9403,18.1427,3513300.0],["2023-12-04",18.0599,18.3359,17.9679,18.2531,2871800.0],["2023-12-05",18.1335,18.2991,18.1059,18.2163,2117900.0],["2023-12-06",18.2623,18.5015,18.1519,18.1519,2192500.0],["2023-12-07",18.2163,18.2991,18.1611,18.2623,2617200.0],["2023-12-08",18.2623,18.4095,18.2531,18.3451,2160700.0],["2023-12-11",18.4831,18.9707,18.4831,18.9431,3773700.0],["2023-12-12",19.0903,19.2651,19.0443,19.2375,4825700.0],["2023-12-13",19.1639,19.3479,19.0167,19.3387,3193700.0],["2023-12-14",19.4767,19.6883,19.3847,19.6515,4296500.0],["2023-12-15",19.6699,19.7159,19.3571,19.4307,5227700.0],["2023-12-18",19.5043,19.5503,19.3111,19.3847,2203700.0],["2023-12-19",19.5595,19.9919,19.4675,19.9643,4230100.0],["2023-12-20",19.9183,20.2495,19.8815,19.8815,6174900.0],["2023-12-21",19.9919,20.2311,19.9551,20.0563,4001700.0],["2023-12-22",20.0563,20.2587,20.0563,20.1483,2300300.0],["2023-12-26",20.1943,20.3875,20.1759,20.3507,851800.0],["2023-12-27",20.2403,20.4519,20.2035,20.3323,1912600.0],["2023-12-28",20.3323,20.5439,20.3047,20.3231,2040900.0],["2023-12-29",20.2955,20.4243,20.2863,20.3323,1756200.0],["2024-01-02",20.1207,20.2127,20.0379,20.0839,2537500.0],["2024-01-03",19.9275,20.0011,19.8263,19.8815,2659900.0],["2024-01-04",19.8907,20.1115,19.8631,19.8907,4196800.0],["2024-01-05",19.8907,20.1575,19.8447,20.0839,3210300.0],["2024-01-08",19.9827,20.1575,19.9643,20.1483,1758700.0],["2024-01-09",20.0379,20.0379,19.7619,19.8171,2691200.0],["2024-01-10",19.8447,19.9643,19.7803,19.8815,2260800.0],["2024-01-11",19.8539,19.8723,19.4859,19.7619,2655500.0],["2024-01-12",19.9183,19.9735,19.5319,19.6239,2339300.0],["2024-01-16",19.4491,19.5503,19.3847,19.5503,2003200.0],["2024-01-17",19.3203,19.3663,19.1547,19.3295,2843700.0],["2024-01-18",19.4123,19.4491,19.1179,19.3203,4229600.0],["2024-01-19",19.3847,19.6055,19.2835,19.5043,2946000.0],["2024-01-22",19.5503,19.6975,19.5411,19.6975,2087000.0],["2024-01-23",19.6699,19.8539,19.6699,19.7895,2621500.0],["2024-01-24",19.9459,20.0195,19.8631,19.8907,2022000.0],["2024-01-25",20.0011,20.1851,19.9643,20.1667,8381700.0],["2024-01-26",20.1943,20.2495,20.0287,20.1023,2105500.0],["2024-01-29",20.0563,20.1299,19.9459,20.1115,1503300.0],["2024-01-30",20.0655,20.4887,20.0655,20.4427,2737800.0],["2024-01-31",20.4795,20.6083,20.3231,20.3415,2856600.0],["2024-02-01",20.2403,20.3323,19.8631,20.1299,3367800.0],["2024-02-02",20.1299,20.1851,19.8815,20.1207,2494100.0],["2024-02-05",19.9551,20.1299,19.8171,20.1115,6187000.0],["2024-02-06",20.2403,20.5531,20.1115,20.4795,4445200.0],["2024-02-07",20.5163,20.8107,20.4151,20.7739,4675700.0],["2024-02-08",20.6451,20.7923,20.4887,20.6727,4219100.0],["2024-02-09",20.6267,20.8383,20.4611,20.8015,2973700.0],["2024-02-12",20.7739,20.9947,20.7187,20.8107,1791800.0],["2024-02-13",20.6267,20.6635,20.1943,20.4243,3436600.0],["2024-02-14",20.5439,20.8935,20.5439,20.8199,3073000.0],["2024-02-15",21.7031,22.8255,21.7031,22.8071,6655500.0],["2024-02-16",22.5863,22.8991,22.5863,22.7151,4337300.0],["2024-02-20",22.6231,22.6875,22.3195,22.4207,3534800.0],["2024-02-21",22.3931,22.3931,21.9331,22.0711,3306000.0],["2024-02-22",22.2275,22.4115,22.1907,22.3195,2394500.0],["2024-02-23",22.3563,22.4943,22.3103,22.3563,7736200.0],["2024-02-26",22.2551,22.5219,22.2459,22.2827,8595900.0],["2024-02-27",22.3349,22.4932,22.13,22.4466,3151600.0],["2024-02-28",22.3349,22.4001,22.0461,22.1113,2433200.0],["2024-02-29",22.279,22.3069,22.0089,22.1113,4495800.0],["2024-03-01",22.1113,22.4466,22.0741,22.2417,2354500.0],["2024-03-04",22.0927,22.4001,22.0275,22.3349,5320300.0],["2024-03-05",22.3256,22.5305,22.2417,22.4001,4550000.0],["2024-03-06",22.4653,22.5677,22.2045,22.3069,5295800.0],["2024-03-07",22.4001,22.4932,22.251,22.3162,3625300.0],["2024-03-08",22.3721,22.3908,22.0368,22.1113,2335200.0],["2024-03-11",22.0182,22.1765,21.953,22.1765,2323000.0],["2024-03-12",22.13,22.279,21.9623,22.2697,1775400.0],["2024-03-13",22.251,22.6236,22.1859,22.6236,2564500.0],["2024-03-14",22.605,22.605,22.2697,22.5398,3293700.0],["2024-03-15",22.4746,22.6516,22.456,22.4932,2162900.0],["2024-03-18",22.5118,22.605,22.4094,22.4187,1880100.0],["2024-03-19",22.3908,22.6515,22.3069,22.5491,2359700.0],["2024-03-20",22.4839,22.7447,22.4653,22.7074,2522800.0],["2024-03-21",22.7167,22.8565,22.6143,22.6329,3382800.0],["2024-03-22",22.6236,22.6981,22.2976,22.3535,2078900.0],["2024-03-25",22.3349,22.7261,22.3349,22.605,10515000.0],["2024-03-26",22.6702,22.7447,22.4932,22.5025,2596700.0],["2024-03-27",22.5212,22.9682,22.5118,22.9682,2774500.0],["2024-03-28",22.9775,23.4153,22.9496,23.2756,3574100.0],["2024-04-01",23.3594,23.378,22.7726,22.9123,2309400.0],["2024-04-02",22.754,22.9496,22.6609,22.7633,1877100.0],["2024-04-03",22.7726,23.0055,22.7261,22.8751,2192100.0],["2024-04-04",23.1172,23.2104,22.577,22.6329,2272800.0],["2024-04-05",22.4932,22.8471,22.4094,22.7167,1936300.0],["2024-04-08",22.7819,22.9682,22.7726,22.931,1455500.0],["2024-04-09",22.9962,23.1173,22.6888,22.9682,1422800.0],["2024-04-10",22.6236,22.6609,22.251,22.4466,2540300.0],["2024-04-11",22.4839,22.5118,21.8692,22.0834,9193800.0],["2024-04-12",21.8506,21.9251,21.4594,21.5991,2670500.0],["2024-04-15",21.8599,21.9996,21.2917,21.4035,2011200.0],["2024-04-16",21.301,21.329,21.0682,21.2172,2203700.0],["2024-04-17",21.2824,21.4594,21.0589,21.2545,1970100.0],["2024-04-18",21.4128,21.5711,21.2451,21.3569,2145400.0],["2024-04-19",21.3755,21.627,21.3103,21.4873,2357300.0],["2024-04-22",21.5898,21.9344,21.5432,21.8506,1725600.0],["2024-04-23",21.8971,22.0275,21.8133,21.9716,2359400.0],["2024-04-24",21.8878,22.0368,21.7574,21.8692,1468900.0],["2024-04-25",21.6643,21.8226,21.3849,21.7667,1778000.0],["2024-04-26",21.7854,21.9251,21.7295,21.8599,1552900.0],["2024-04-29",21.8878,22.1579,21.8599,21.9903,1694600.0],["2024-04-30",21.7574,21.9809,21.7202,21.7202,1794600.0],["2024-05-01",21.7108,22.2697,21.6736,21.953,2753000.0],["2024-05-02",22.1486,22.1952,21.8785,22.0741,9959900.0],["2024-05-03",22.2697,22.4746,22.2231,22.3628,1168600.0],["2024-05-06",22.5398,22.8471,22.4932,22.7633,4890700.0],["2024-05-07",22.8285,22.9962,22.5491,22.577,2032800.0],["2024-05-08",22.4839,22.8378,22.4839,22.7913,2315100.0],["2024-05-09",23.0055,24.0207,22.9589,23.9648,3066300.0],["2024-05-10",24.1232,24.3653,24.0207,24.2629,8937800.0],["2024-05-13",24.2163,24.3467,23.8903,23.9276,2454200.0],["2024-05-14",23.9276,24.2629,23.9276,24.2256,1745400.0],["2024-05-15",24.3094,24.4678,24.2256,24.356,1785700.0],["2024-05-16",24.356,24.6354,24.3281,24.5795,2485500.0],["2024-05-17",24.6261,24.9707,24.505,24.859,2173900.0],["2024-05-20",24.8124,24.859,24.5982,24.6354,7058100.0],["2024-05-21",24.7145,24.8747,24.5638,24.837,7491300.0],["2024-05-22",24.7616,24.9783,24.6674,24.7428,2732600.0],["2024-05-23",24.9123,25.0536,24.4979,24.6204,3350900.0],["2024-05-24",24.724,25.1007,24.6863,24.9971,5762900.0],["2024-05-28",24.95,25.1007,24.545,24.6769,1672300.0],["2024-05-29",24.4602,24.4602,24.1023,24.14,1593600.0],["2024-05-30",24.1683,24.3472,24.0929,24.1683,2935100.0],["2024-05-31",24.2907,24.4791,24.0458,24.4508,2512900.0],["2024-06-03",24.432,24.5168,24.1871,24.3755,1712000.0],["2024-06-04",24.1871,24.3849,24.1306,24.3095,1631100.0],["2024-06-05",24.3566,24.4226,24.0176,24.319,1254300.0],["2024-06-06",24.3566,24.5073,24.1965,24.3661,2035300.0],["2024-06-07",24.1965,24.4885,24.1588,24.3472,1434800.0],["2024-06-10",24.2624,24.7428,24.2624,24.7145,1549500.0],["2024-06-11",24.5356,24.6015,24.2059,24.2719,1837500.0],["2024-06-12",24.6204,24.7428,24.2248,24.3001,1736500.0],["2024-06-13",24.2436,24.2813,23.6502,23.7162,1802800.0],["2024-06-14",23.509,23.7162,23.2923,23.6408,1504800.0],["2024-06-17",23.6502,24.027,23.5655,24.0081,1296000.0],["2024-06-18",24.0081,24.2907,23.961,24.0647,1744300.0],["2024-06-20",24.0647,24.4414,24.0647,24.2436,1839200.0],["2024-06-21",24.2342,24.3849,24.14,24.1965,1441000.0],["2024-06-24",24.3095,24.7805,24.2813,24.658,2777900.0],["2024-06-25",24.658,25.0725,24.658,24.9406,2077800.0],["2024-06-26",24.6204,24.724,24.1965,24.3849,1723700.0],["2024-06-27",24.3943,24.9688,24.3095,24.9594,2832000.0],["2024-06-28",24.9594,25.2137,24.9594,25.0725,1966300.0],["2024-07-01",25.1572,25.3268,24.6674,24.771,1078400.0],["2024-07-02",24.7993,25.0348,24.5921,24.8935,1614800.0],["2024-07-03",25.0348,25.4021,25.0254,25.2702,978100.0],["2024-07-05",25.3833,25.4586,25.0913,25.0913,1562400.0],["2024-07-08",25.1855,25.5057,25.1855,25.4209,1740500.0],["2024-07-09",25.3927,25.6847,25.3644,25.3738,1574600.0],["2024-07-10",25.468,25.6564,25.4398,25.5905,1677600.0],["2024-07-11",25.6847,25.8636,25.5999,25.6093,1599900.0],["2024-07-12",25.6376,25.9107,25.5528,25.5622,2048100.0],["2024-07-15",25.5528,25.6847,25.3173,25.5057,1873100.0],["2024-07-16",25.5151,25.5245,25.1478,25.1949,2061700.0],["2024-07-17",24.9971,25.063,24.8276,24.9218,1719000.0],["2024-07-18",24.9688,25.1384,24.4508,24.6204,2080800.0],["2024-07-19",24.5168,24.6204,24.3284,24.4414,1609800.0],["2024-07-22",24.4791,24.7428,24.3755,24.7051,1469800.0],["2024-07-23",24.6015,24.6957,24.4885,24.6204,1397600.0],["2024-07-24",24.5262,24.6015,24.1494,24.1777,1133900.0],["2024-07-25",24.14,24.5733,24.1117,24.3095,1396000.0],["2024-07-26",24.4602,24.6298,24.3755,24.4885,1262600.0],["2024-07-29",24.4885,24.6015,24.253,24.3943,1350600.0],["2024-07-30",24.4414,24.7805,24.3378,24.5827,1476600.0],["2024-07-31",24.7993,25.1572,24.7899,25.0819,1618600.0],["2024-08-01",25.1195,25.1195,24.0741,24.1777,1607100.0],["2024-08-02",23.8292,23.8292,23.0003,23.3017,6909100.0],["2024-08-05",22.2563,22.9533,21.9455,22.7837,2201300.0],["2024-08-06",22.7555,23.3677,22.5765,23.217,2178200.0],["2024-08-07",23.5184,23.5278,22.52,22.7272,3266700.0],["2024-08-08",23.1134,23.4807,22.7366,23.3112,1485000.0],["2024-08-09",23.4148,23.6597,23.33,23.622,1402400.0],["2024-08-12",23.6126,23.848,23.4901,23.509,1316200.0],["2024-08-13",23.7067,23.9893,23.6314,23.9799,1288500.0],["2024-08-14",23.9705,24.3849,23.9705,24.3661,1504800.0],["2024-08-15",24.5262,24.658,24.2248,24.4885,1067000.0],["2024-08-16",24.5827,24.7051,24.4885,24.6204,1152100.0],["2024-08-19",24.658,24.9312,24.5921,24.7805,4231400.0],["2024-08-20",24.724,24.7428,24.3472,24.5544,7080800.0],["2024-08-21",24.5868,24.9012,24.5011,24.8535,5026000.0],["2024-08-22",24.8726,25.0441,24.7678,24.9393,1396900.0],["2024-08-23",25.0822,25.949,25.025,25.8633,2298600.0],["2024-08-26",25.93,26.13,25.8824,25.8919,7361900.0],["2024-08-27",25.8824,26.1967,25.8157,26.1015,1365400.0],["2024-08-28",26.0729,26.4349,25.9586,26.0062,1437400.0],["2024-08-29",26.0824,26.3206,25.9871,26.0824,1393300.0],["2024-08-30",26.0634,26.3491,25.9967,26.3015,1212100.0],["2024-09-03",26.0443,26.2825,25.9586,26.13,1555500.0],["2024-09-04",26.0634,26.3872,26.0062,26.292,1086100.0],["2024-09-05",26.3301,26.5016,26.0919,26.2634,1402900.0],["2024-09-06",26.3015,26.4635,25.6537,25.7776,1499700.0],["2024-09-09",25.93,26.1777,25.93,26.0634,1164100.0],["2024-09-10",26.1586,26.1681,25.6537,26.1586,2277900.0],["2024-09-11",26.0919,26.3587,25.7776,26.3491,1166100.0],["2024-09-12",26.4349,26.6254,26.2253,26.6254,3730400.0],["2024-09-13",26.673,26.835,26.5873,26.7492,688700.0],["2024-09-16",26.854,26.9874,26.6254,26.9588,1015000.0],["2024-09-17",26.9874,27.1493,26.835,26.9207,1722700.0],["2024-09-18",26.9779,27.2065,26.7969,26.9016,1277800.0],["2024-09-19",27.2065,27.5208,26.9779,27.5018,3519300.0],["2024-09-20",27.4161,27.5971,27.2351,27.4065,1624900.0],["2024-09-23",27.4923,27.6828,27.4256,27.4732,1385300.0],["2024-09-24",27.5494,27.8828,27.5113,27.8257,1373200.0],["2024-09-25",27.7495,27.9971,27.7209,27.7495,1687700.0],["2024-09-26",27.8638,28.4639,27.8257,28.2258,7488500.0],["2024-09-27",28.2448,28.4258,28.121,28.1305,1080600.0],["2024-09-30",28.0162,28.2258,27.8543,28.1496,1134600.0],["2024-10-01",28.0829,28.1877,27.8352,28.121,1261600.0],["2024-10-02",27.9971,28.4068,27.94,28.2734,1523100.0],["2024-10-03",28.0924,28.2639,27.8257,28.2162,1580000.0],["2024-10-04",28.3496,28.8164,28.3496,28.8069,2338700.0],["2024-10-07",28.7497,28.7878,28.302,28.4735,2087600.0],["2024-10-08",28.4353,28.5782,28.2067,28.4068,1387200.0],["2024-10-09",28.2734,28.5782,28.2448,28.3591,1323700.0],["2024-10-10",28.2448,28.7116,28.2258,28.664,1480600.0],["2024-10-11",28.7211,29.0736,28.6449,28.9498,1006400.0],["2024-10-14",28.9402,29.0926,28.8354,29.0355,927000.0],["2024-10-15",28.845,29.0355,28.7688,28.8831,1245800.0],["2024-10-16",28.9974,29.2165,28.9974,29.2165,855300.0],["2024-10-17",29.2546,29.3975,29.0164,29.1117,1246400.0],["2024-10-18",29.1498,29.2451,29.026,29.045,1221200.0],["2024-10-21",28.9402,29.045,28.5116,28.6163,1278300.0],["2024-10-22",28.4735,28.6926,28.3877,28.6544,1306100.0],["2024-10-23",28.4735,28.664,28.2829,28.5973,917000.0],["2024-10-24",28.5782,28.6926,28.2544,28.5592,1023900.0],["2024-10-25",28.5878,28.664,28.302,28.3782,954400.0],["2024-10-28",28.4639,28.8259,28.3306,28.7973,1124100.0],["2024-10-29",28.7116,28.7878,28.5497,28.6449,934500.0],["2024-10-30",28.5211,28.8164,28.4449,28.5401,1439200.0],["2024-10-31",28.5211,28.5401,27.6923,27.8257,3091000.0],["2024-11-01",28.0067,28.2639,27.8924,28.0734,1107300.0],["2024-11-04",28.1781,28.5401,28.1019,28.2925,1336500.0],["2024-11-05",28.3401,28.6068,28.1591,28.5687,982900.0],["2024-11-06",28.8545,29.9119,28.8164,29.8166,2255500.0],["2024-11-07",30.0072,31.3789,29.9595,30.7597,2904200.0],["2024-11-08",30.5978,30.5978,30.1596,30.2834,1458000.0],["2024-11-11",30.4644,31.036,30.4263,30.8645,1704400.0],["2024-11-12",30.8264,31.1312,30.6073,30.9788,1874800.0],["2024-11-13",30.9788,31.1884,30.855,30.9026,4738100.0],["2024-11-14",31.0264,31.5027,31.0264,31.3122,1702600.0],["2024-11-15",31.3122,31.3694,30.9026,31.1122,1058600.0],["2024-11-18",30.8264,31.1408,30.7597,30.7978,5692400.0],["2024-11-19",30.493,31.055,30.2548,31.0264,3138600.0],["2024-11-20",30.9275,31.0428,30.543,30.9178,4709300.0],["2024-11-21",31.4272,31.6867,31.1293,31.408,2174500.0],["2024-11-22",31.3599,31.5041,31.1293,31.2062,1574500.0],["2024-11-25",31.2254,31.408,30.6776,30.716,2489800.0],["2024-11-26",30.3989,30.6295,30.149,30.6103,1186700.0],["2024-11-27",30.6391,30.889,30.4854,30.6487,1862500.0],["2024-11-29",30.7737,30.9178,30.6391,30.8794,790300.0],["2024-12-02",30.9563,31.1485,30.8506,31.062,1524000.0],["2024-12-03",31.2158,31.3503,30.7352,30.8217,1323500.0],["2024-12-04",30.9275,31.1677,30.6968,31.0332,4250400.0],["2024-12-05",31.0236,31.5906,31.0236,31.283,2869700.0],["2024-12-06",31.2542,31.2638,31.0716,31.1389,1004100.0],["2024-12-09",31.1773,31.2927,30.6872,30.6872,1505100.0],["2024-12-10",30.6487,30.6487,30.1682,30.2163,2583900.0],["2024-12-11",30.3508,30.5334,30.2355,30.2739,3257500.0],["2024-12-12",30.2739,30.2739,29.6012,29.6204,3628500.0],["2024-12-13",29.6973,29.803,29.5531,29.7261,5946000.0],["2024-12-16",29.6012,29.9087,29.6012,29.8318,2311000.0],["2024-12-17",29.5051,29.6781,29.3705,29.5339,1012600.0],["2024-12-18",29.6204,29.6204,28.4287,28.544,1312800.0],["2024-12-19",28.8419,29.2071,28.6016,28.9092,1839800.0],["2024-12-20",28.7939,29.3993,28.592,29.1495,4045700.0],["2024-12-23",29.0534,29.4954,28.9765,29.4378,1197600.0],["2024-12-24",29.4474,29.5435,29.2552,29.4762,493100.0],["2024-12-26",29.3032,29.6588,29.3032,29.6396,563300.0],["2024-12-27",29.4282,29.6204,29.2936,29.4954,1375600.0],["2024-12-30",29.2456,29.6204,29.063,29.4378,1327600.0],["2024-12-31",29.4954,29.6396,29.3993,29.5147,976200.0],["2025-01-02",29.5531,29.6204,29.1302,29.3321,872500.0],["2025-01-03",29.5435,29.6204,29.3417,29.4762,824500.0],["2025-01-06",29.8799,30.0336,29.5627,29.6108,999300.0],["2025-01-07",29.6973,29.8222,29.284,29.4666,971900.0],["2025-01-08",29.3225,29.5051,29.0341,29.4858,1048000.0],["2025-01-10",29.1206,29.3128,28.4383,28.6305,1480700.0],["2025-01-13",28.2845,28.6113,28.2653,28.3902,4896800.0],["2025-01-14",28.4767,28.7554,28.3422,28.6785,1845900.0],["2025-01-15",29.0918,29.5147,29.0918,29.5051,1087000.0],["2025-01-16",29.4858,29.7549,29.4666,29.63,1475800.0],["2025-01-17",29.6396,29.8991,29.3513,29.4186,1430500.0],["2025-01-21",29.4186,29.7742,29.4186,29.6396,1719700.0],["2025-01-22",29.6684,29.7453,29.236,29.2456,1516600.0],["2025-01-23",29.284,29.7261,29.2744,29.4762,1957700.0],["2025-01-24",29.5243,29.5819,29.2936,29.3705,1429600.0],["2025-01-27",29.2263,29.4858,29.0533,29.1687,3526300.0],["2025-01-28",29.1687,29.3609,28.8804,29.0437,1942900.0],["2025-01-29",28.8227,29.2936,28.8227,29.2071,1673800.0],["2025-01-30",29.3417,29.5627,29.0918,29.3417,2461200.0],["2025-01-31",29.2744,29.3801,28.7266,28.7458,1601400.0],["2025-02-03",27.2081,28.3518,27.0063,28.1595,2518200.0],["2025-02-04",28.4287,28.7074,28.4287,28.5344,1601600.0],["2025-02-05",28.6978,28.8419,28.5536,28.7074,1171000.0],["2025-02-06",28.8515,28.9092,28.6209,28.8419,2411600.0],["2025-02-07",28.9092,29.0149,28.7746,28.9669,2002400.0],["2025-02-10",29.1206,29.236,28.6689,28.7074,1886200.0],["2025-02-11",28.6016,28.6016,28.0923,28.4575,1348500.0],["2025-02-12",28.2364,28.5151,28.2172,28.4479,1320000.0],["2025-02-13",28.371,28.4959,27.7463,28.4863,6650600.0],["2025-02-14",28.4767,28.5728,28.3422,28.5344,1150900.0],["2025-02-18",28.4383,28.9188,28.3133,28.8419,3614900.0],["2025-02-19",28.5151,28.6785,28.2941,28.6209,2807000.0],["2025-02-20",29.7165,31.1677,29.5723,30.5815,4449900.0],["2025-02-21",30.6199,30.6583,29.1302,29.1783,2557600.0],["2025-02-24",29.1783,29.5627,28.9092,28.9572,2806700.0],["2025-02-25",29.2071,29.5819,29.0822,29.5243,2599300.0],["2025-02-26",29.5627,29.8991,29.3897,29.6012,2186100.0],["2025-02-27",29.63,29.851,29.4378,29.5723,3956700.0],["2025-02-28",29.5723,29.9664,29.4282,29.9472,2821300.0],["2025-03-03",30.024,30.3508,29.1495,29.4282,6437700.0],["2025-03-04",29.1302,29.1495,27.631,28.0538,9064400.0],["2025-03-05",28.2636,29.1766,28.1859,29.0989,4158900.0],["2025-03-06",28.6424,29.196,28.3705,28.5259,1551700.0],["2025-03-07",28.2733,28.6036,27.8654,28.419,2730000.0],["2025-03-10",27.8654,28.0305,27.3701,27.7197,1694000.0],["2025-03-11",27.6614,27.8945,27.3604,27.778,2147000.0],["2025-03-12",28.1374,28.5162,27.8557,28.4093,1628900.0],["2025-03-13",28.3802,28.3996,27.4575,27.5935,3058700.0],["2025-03-14",27.8945,28.6327,27.8071,28.623,2453300.0],["2025-03-17",28.5939,29.3903,28.5939,29.2252,1511900.0],["2025-03-18",29.1669,29.4097,28.8561,29.1572,1209200.0],["2025-03-19",29.1863,29.7982,29.1863,29.604,1176200.0],["2025-03-20",29.3611,29.8565,29.196,29.6622,1289100.0],["2025-03-21",29.3223,29.7011,29.3126,29.5651,2165900.0],["2025-03-24",29.8176,30.4781,29.7982,30.4587,1450200.0],["2025-03-25",30.6626,30.8569,30.4878,30.5072,1473700.0],["2025-03-26",30.6141,30.8083,30.1187,30.2256,1023300.0],["2025-03-27",30.0702,30.4101,30.0702,30.2256,1482200.0],["2025-03-28",30.1284,30.381,29.8079,29.8759,2343500.0],["2025-03-31",29.4583,30.4004,29.4388,30.2547,1793900.0],["2025-04-01",30.313,30.9152,29.8953,30.8472,1969200.0],["2025-04-02",30.6141,31.4494,30.381,31.4202,2603100.0],["2025-04-03",30.5752,31.1191,29.6719,29.7496,2362200.0],["2025-04-04",28.4385,28.487,26.7096,26.9039,4745400.0],["2025-04-07",25.6898,27.0981,25.175,26.6222,3850300.0],["2025-04-08",27.5837,27.7586,25.8452,26.156,4337100.0],["2025-04-09",25.9715,28.3607,25.5829,28.3025,6022800.0],["2025-04-10",27.6517,27.6712,26.0006,26.5154,3938700.0],["2025-04-11",26.729,27.3604,26.3891,27.2341,4106200.0],["2025-04-14",27.9528,28.2636,27.4963,27.9334,2671100.0],["2025-04-15",28.0208,28.4093,27.9043,28.1568,2388800.0],["2025-04-16",28.0111,28.2248,27.4672,27.7683,1942800.0],["2025-04-17",27.9334,28.1859,27.7294,27.7877,1914300.0],["2025-04-21",27.7003,27.9043,27.3215,27.5837,1750800.0],["2025-04-22",27.9043,28.4967,27.8945,28.3899,1245400.0],["2025-04-23",28.8464,29.4777,28.8075,28.9047,1842000.0],["2025-04-24",29.0212,29.3611,28.9047,29.3417,1457100.0],["2025-04-25",29.264,29.5165,29.1183,29.3709,1078600.0],["2025-04-28",29.4388,29.8856,29.4097,29.6234,1800400.0],["2025-04-29",29.5651,29.8468,29.3611,29.8273,1432200.0],["2025-04-30",29.3417,29.8371,29.1863,29.7399,1781900.0],["2025-05-01",29.6622,30.1382,29.6331,29.9536,3414600.0],["2025-05-02",30.5072,30.818,30.4392,30.6626,2135600.0],["2025-05-05",30.4101,30.6821,30.3713,30.4101,1630700.0],["2025-05-06",30.2644,30.5169,30.0896,30.3907,1671600.0],["2025-05-07",30.3907,30.6044,30.2644,30.4684,1604500.0],["2025-05-08",29.8079,30.5267,29.3709,30.2547,2712100.0],["2025-05-09",30.5267,30.5267,29.7302,29.8662,1406200.0],["2025-05-12",30.7695,31.0414,30.5072,30.6918,1907700.0],["2025-05-13",30.6918,31.0706,30.5558,30.8375,2851100.0],["2025-05-14",30.8472,31.0803,30.5752,30.8277,2861800.0],["2025-05-15",30.6918,31.0706,30.5849,30.954,2630600.0],["2025-05-16",30.886,31.2454,30.886,31.0803,1685300.0],["2025-05-19",30.9054,31.2162,30.8957,31.1483,727700.0],["2025-05-20",30.7598,31.2648,30.2838,30.886,11079600.0],["2025-05-21",30.9115,30.9115,30.1758,30.1856,6632800.0],["2025-05-22",30.7938,30.8527,30.0777,30.3524,2003400.0],["2025-05-23",30.1856,30.7251,29.96,30.6172,1162000.0],["2025-05-27",31.1077,31.3137,30.9508,31.1568,1278600.0],["2025-05-28",31.2058,31.2058,30.7546,30.9115,1513200.0],["2025-05-29",31.1666,31.2058,30.9606,31.1372,1040300.0],["2025-05-30",31.0783,31.3628,31.0194,31.2353,1803100.0],["2025-06-02",31.2255,31.3726,30.9998,31.3628,1533000.0],["2025-06-03",31.1568,31.4609,31.0587,31.3334,1271400.0],["2025-06-04",31.4413,31.5786,31.2254,31.3334,1239800.0],["2025-06-05",31.3922,31.6179,31.2745,31.4413,1251800.0],["2025-06-06",31.6277,31.8925,31.559,31.8239,1162900.0],["2025-06-09",31.8239,31.8631,31.5099,31.716,3312000.0],["2025-06-10",31.8141,31.8141,31.3726,31.4413,1406800.0],["2025-06-11",31.5001,31.716,31.353,31.402,1420700.0],["2025-06-12",31.3235,31.5492,31.1666,31.5296,1763900.0],["2025-06-13",31.3334,31.3334,30.5093,30.5878,2765800.0],["2025-06-16",30.8527,31.0292,30.5878,30.6368,3123300.0],["2025-06-17",30.5486,30.7349,30.1856,30.2935,1824400.0],["2025-06-18",30.3818,30.3818,29.8422,30.0482,2282100.0],["2025-06-20",30.4014,30.4014,30.0384,30.0875,2705200.0],["2025-06-23",29.9796,30.7251,29.9698,30.7153,2279000.0],["2025-06-24",30.9213,31.0783,30.7546,30.9213,2010300.0],["2025-06-25",30.8821,30.8919,30.5976,30.6859,3310300.0],["2025-06-26",30.9017,31.5492,30.7153,31.4707,2207700.0],["2025-06-27",31.5296,31.8239,31.2353,31.3824,5798400.0],["2025-06-30",31.3922,31.559,31.2451,31.353,1869700.0],["2025-07-01",31.3236,31.4805,31.2353,31.3922,2733400.0],["2025-07-02",31.2353,31.3334,30.4995,30.8527,2167500.0],["2025-07-03",31.0685,31.2941,30.9213,31.2745,936900.0],["2025-07-07",30.7742,30.9704,30.0384,30.0581,2030400.0],["2025-07-08",30.2346,30.2346,29.8619,29.9207,2061900.0],["2025-07-09",30.0581,30.2346,29.8913,29.8913,1339000.0],["2025-07-10",29.8717,30.3131,29.8128,30.1365,1778000.0],["2025-07-11",29.7834,30.0188,29.646,29.9011,1593000.0],["2025-07-14",29.9698,30.0482,29.7343,29.9011,2296400.0],["2025-07-15",29.8913,30.0188,29.6656,29.6755,2200800.0],["2025-07-16",29.6755,29.9501,29.4793,29.8815,1730500.0],["2025-07-17",29.7343,30.4014,29.597,30.3229,1985000.0],["2025-07-18",30.421,30.4505,30.1758,30.2346,2156300.0],["2025-07-21",30.4112,30.4897,29.9207,29.9305,2200600.0],["2025-07-22",30.0188,30.2739,29.8913,30.215,1297700.0],["2025-07-23",30.3818,30.7546,30.2935,30.7448,1765500.0],["2025-07-24",30.6074,30.833,30.5093,30.5486,1239600.0],["2025-07-25",30.5486,30.7742,30.421,30.7251,1051100.0],["2025-07-28",30.7349,30.9213,30.4603,30.8625,2250100.0],["2025-07-29",30.9508,31.0783,30.7349,30.8821,1566800.0],["2025-07-30",30.8625,30.8625,30.0286,30.1169,2095000.0],["2025-07-31",30.0679,30.5584,30.0188,30.372,2249700.0],["2025-08-01",30.0679,30.0973,29.7049,29.8717,2277400.0],["2025-08-04",30.0286,30.3131,29.9698,30.2837,1857200.0],["2025-08-05",30.2739,30.4112,29.9796,30.2346,1520800.0],["2025-08-06",30.4112,30.7938,30.2739,30.6663,1673600.0],["2025-08-07",30.4014,30.5289,29.3517,29.4989,3432300.0],["2025-08-08",29.6068,29.8422,29.3223,29.5185,3369800.0],["2025-08-11",29.6068,29.7245,29.234,29.3321,2022100.0],["2025-08-12",29.2831,29.6656,29.2831,29.5774,1219300.0],["2025-08-13",29.803,30.009,29.6656,29.9011,5812000.0],["2025-08-14",29.8717,30.0679,29.803,30.009,1654400.0],["2025-08-15",30.1169,30.166,29.7834,29.803,3074200.0],["2025-08-18",29.7343,30.0973,29.7049,30.0581,2061700.0],["2025-08-19",30.009,30.1071,29.803,29.8324,7708900.0],["2025-08-20",29.5872,29.6755,29.4302,29.5087,2688500.0],["2025-08-21",29.3812,29.5087,29.1359,29.4891,1902900.0],["2025-08-22",29.6558,30.2444,29.5087,30.1562,1586200.0],["2025-08-25",30.1267,30.1758,29.4891,29.4891,2032000.0],["2025-08-26",29.44,29.5381,29.2046,29.5283,2218600.0],["2025-08-27",29.5087,29.852,29.3713,29.7441,2875500.0],["2025-08-28",29.7932,30.1365,29.6853,30.0875,2101300.0],["2025-08-29",30.0286,30.3033,29.9207,30.166,1235600.0],["2025-09-02",29.8913,30.009,29.6264,29.9011,1715300.0],["2025-09-03",29.9305,30.0384,29.852,29.8815,1568400.0],["2025-09-04",30.009,30.3229,29.9698,30.3229,1709800.0],["2025-09-05",30.3425,30.5191,29.9109,30.0777,1728600.0],["2025-09-08",30.0777,30.2935,29.9305,30.1562,2528800.0],["2025-09-09",30.1758,30.4505,30.1365,30.2739,2252800.0],["2025-09-10",30.3327,30.4406,30.166,30.2837,1227800.0],["2025-09-11",30.3131,31.2058,30.3131,31.1862,1657100.0],["2025-09-12",31.147,31.3137,30.9802,31.2843,1038500.0],["2025-09-15",31.353,31.7356,31.0587,31.7258,1719300.0],["2025-09-16",31.6277,31.6277,30.7349,30.8919,1700200.0],["2025-09-17",30.8625,30.8625,30.2739,30.4406,2972900.0],["2025-09-18",30.578,30.9606,30.4897,30.7938,1232500.0],["2025-09-19",31.0194,31.3039,30.578,30.9802,2051200.0],["2025-09-22",30.8625,31.147,30.7349,31.1273,1524400.0],["2025-09-23",31.1273,31.196,30.4799,30.4995,1863200.0],["2025-09-24",30.4406,30.6368,30.1954,30.3818,3192000.0],["2025-09-25",30.215,30.2935,29.9403,30.0875,1379100.0],["2025-09-26",30.1856,30.3229,30.1267,30.1954,710000.0],["2025-09-29",30.3818,30.578,30.1758,30.4112,1145200.0],["2025-09-30",30.4112,30.578,30.166,30.5584,1901700.0],["2025-10-01",30.3916,30.9017,30.3327,30.8527,1559800.0],["2025-10-02",30.7546,30.8429,30.4701,30.8134,1254100.0],["2025-10-03",30.8134,31.353,30.784,31.353,1327900.0],["2025-10-06",31.4707,31.8435,31.3432,31.6865,2737600.0],["2025-10-07",31.6865,31.9023,31.4805,31.5394,2004200.0],["2025-10-08",31.6767,31.9808,31.5492,31.9612,1707700.0],["2025-10-09",32.0004,32.0103,31.1764,31.3334,1304500.0],["2025-10-10",31.4511,31.8042,30.9998,31.0979,1828000.0],["2025-10-13",31.4805,31.608,31.2353,31.5001,902400.0],["2025-10-14",31.0096,31.9023,30.8134,31.716,1758200.0],["2025-10-15",31.8729,31.9808,31.1372,31.5198,1280000.0],["2025-10-16",31.716,31.716,30.941,31.0489,1239000.0],["2025-10-17",31.1077,31.3039,30.9508,31.0391,1652100.0],["2025-10-20",31.1764,31.4707,31.1568,31.2451,926800.0],["2025-10-21",31.2647,31.4118,31.0783,31.196,1175800.0],["2025-10-22",31.2647,31.402,31.0979,31.2941,1175500.0],["2025-10-23",31.3039,31.5982,31.3039,31.5884,1142300.0],["2025-10-24",31.6669,32.0495,31.5492,31.971,1260700.0],["2025-10-27",32.2359,32.4125,32.0789,32.2653,1338200.0],["2025-10-28",32.3144,32.3438,32.0103,32.2163,1055000.0],["2025-10-29",32.1966,32.2849,31.6963,31.922,1343500.0],["2025-10-30",31.7846,32.0887,31.5198,31.5394,1497400.0],["2025-10-31",31.5099,31.922,31.3137,31.7552,1299600.0],["2025-11-03",31.765,32.4125,31.5982,32.3928,1606000.0],["2025-11-04",32.0201,32.3634,31.9318,32.2261,1572200.0],["2025-11-05",32.177,32.7264,32.0397,32.6675,1818500.0],["2025-11-06",32.6675,32.8343,32.334,32.5498,1893800.0],["2025-11-07",32.4125,32.7754,32.1378,32.7754,1467300.0],["2025-11-10",32.9128,33.0305,32.697,32.7754,3516000.0],["2025-11-11",32.8049,33.3346,32.8049,32.903,1618500.0],["2025-11-12",32.903,33.8447,32.903,33.7761,1774600.0],["2025-11-13",34.139,34.8944,33.6387,33.7761,3329500.0],["2025-11-14",33.8545,33.9134,33.3444,33.7074,4186200.0],["2025-11-17",33.6289,33.6289,32.903,33.1482,2896000.0],["2025-11-18",32.952,33.2169,32.6087,32.9226,3301500.0],["2025-11-19",32.6773,33.472,32.6773,33.2071,2816100.0],["2025-11-20",33.6485,33.678,33.0109,33.2169,2074000.0],["2025-11-21",33.2757,33.9134,33.1973,33.884,1804800.0],["2025-11-24",33.8938,34.3058,33.6583,34.2077,2071000.0],["2025-11-25",34.2764,34.6786,34.1979,34.6394,10096300.0],["2025-11-26",34.3745,34.502,33.8938,34.0802,2258000.0],["2025-11-28",34.2666,34.7375,34.1685,34.5413,637800.0],["2025-12-01",34.5511,34.9435,34.4726,34.4726,2106000.0],["2025-12-02",34.4726,34.5314,34.1783,34.2764,1909100.0],["2025-12-03",34.3058,34.4726,34.1587,34.4333,1548800.0],["2025-12-04",34.5216,34.9337,34.5216,34.5903,1443800.0],["2025-12-05",34.7276,34.8356,34.502,34.6197,1357200.0],["2025-12-08",34.6982,34.7276,34.1783,34.2764,5403700.0],["2025-12-09",34.3352,34.8846,34.1881,34.5511,1596500.0],["2025-12-10",34.5805,34.9533,34.4628,34.8159,2802500.0],["2025-12-11",34.914,35.1789,34.7767,34.9729,2857300.0],["2025-12-12",34.9729,35.1985,34.7276,34.8061,3033200.0],["2025-12-15",34.9337,35.277,34.8846,35.0808,3568600.0],["2025-12-16",35.0808,35.3064,34.9435,35.2378,1402700.0],["2025-12-17",35.2672,35.3653,34.8846,34.9533,1780200.0],["2025-12-18",35.1299,35.5419,35.0219,35.483,2141500.0],["2025-12-19",35.5419,35.8166,35.4242,35.4732,1735200.0],["2025-12-22",35.6498,35.895,35.3947,35.8362,2032100.0],["2025-12-23",35.8852,36.1599,35.8852,36.052,1449300.0],["2025-12-24",36.2286,36.2286,35.9343,35.9637,851600.0],["2025-12-26",36.003,36.003,35.7675,35.8852,928300.0],["2025-12-29",35.8656,36.1501,35.8558,35.9637,1026500.0],["2025-12-30",35.9735,36.0226,35.8362,35.8362,989800.0],["2025-12-31",35.8166,35.9343,35.5909,35.5909,1444000.0],["2026-01-02",35.6988,35.7773,35.4045,35.5517,1137100.0],["2026-01-05",35.4732,36.2874,35.4045,35.9833,1529500.0],["2026-01-06",36.0324,36.7485,36.0324,36.6897,2301700.0],["2026-01-07",36.2973,36.6602,35.8656,35.8852,1496900.0],["2026-01-08",35.9245,36.6308,35.6988,36.4444,2049300.0],["2026-01-09",36.5131,36.8662,36.3855,36.6504,1937900.0],["2026-01-12",36.6406,36.7093,36.3757,36.4248,2958100.0],["2026-01-13",36.5033,36.621,36.0128,36.0912,1461400.0],["2026-01-14",36.1403,36.7093,36.1207,36.621,1593400.0],["2026-01-15",36.6798,36.9938,36.621,36.8859,1413200.0],["2026-01-16",36.7681,36.9741,36.5719,36.6602,1774000.0],["2026-01-20",36.6112,36.7191,35.8558,35.8852,1260100.0],["2026-01-21",36.1207,36.7093,35.9931,36.3365,1475600.0],["2026-01-22",36.5425,36.827,36.003,36.052,1207700.0],["2026-01-23",35.9931,36.2776,35.6204,36.2482,1018000.0],["2026-01-26",36.464,36.5817,36.1501,36.415,1138300.0],["2026-01-27",36.5621,37.0428,36.5131,36.6602,1168400.0],["2026-01-28",36.621,37.1311,36.2874,37.0036,1575800.0],["2026-01-29",37.2783,37.8963,37.1409,37.8178,1779700.0],["2026-01-30",37.4352,37.7197,36.9545,37.3862,2036600.0],["2026-02-02",37.3862,37.9846,37.3567,37.651,1839300.0],["2026-02-03",37.651,37.8276,37.1213,37.3371,1860300.0],["2026-02-04",37.3665,37.5333,36.4542,36.7681,5255100.0],["2026-02-05",36.6602,37.4156,36.4738,36.6602,2806000.0],["2026-02-06",37.0036,37.4058,36.8761,37.3175,1541900.0],["2026-02-09",37.5235,37.6707,37.2586,37.2783,2486300.0],["2026-02-10",37.396,37.7884,37.3764,37.5333,1500400.0],["2026-02-11",37.6216,37.808,37.1017,37.1703,1346100.0],["2026-02-12",37.0723,37.4647,34.8944,35.1299,4997000.0],["2026-02-13",35.3261,36.101,35.1004,36.0716,4520600.0],["2026-02-17",36.0226,36.5523,35.9441,36.464,2928800.0],["2026-02-18",36.5817,36.5817,35.9539,36.2776,5482500.0],["2026-02-19",36.0226,36.052,35.434,35.483,1458300.0],["2026-02-20",35.7087,35.9931,35.5419,35.9833,1581100.0],["2026-02-23",36.0912,36.1109,35.1397,35.2378,2021900.0],["2026-02-24",35.1397,35.1789,34.6099,35.1102,12606900.0],["2026-02-25",35.2727,35.2727,34.8071,35.0746,5170500.0],["2026-02-26",35.3619,35.57,35.0944,35.4907,2726500.0],["2026-02-27",35.1043,35.3322,34.9854,35.2133,2986400.0],["2026-03-02",34.4603,34.7575,34.1234,34.6287,5075300.0],["2026-03-03",33.9351,34.163,33.4298,34.0045,3775700.0],["2026-03-04",34.1531,34.6683,34.0937,34.4999,2132300.0],["2026-03-05",34.4008,34.6485,33.7766,34.0838,2082800.0],["2026-03-06",33.737,33.737,33.1524,33.3704,2546000.0],["2026-03-09",32.9443,33.1227,32.2805,33.093,3195500.0],["2026-03-10",33.3704,33.7271,33.0038,33.4496,2219900.0],["2026-03-11",33.4496,33.7766,33.3605,33.4298,2225900.0],["2026-03-12",33.1128,33.3605,32.9245,33.192,1672000.0],["2026-03-13",33.4001,33.4893,33.0533,33.1029,1529400.0],["2026-03-16",33.5685,33.9054,33.5586,33.7964,3279500.0],["2026-03-17",33.9847,34.3315,33.9847,34.2225,1509900.0],["2026-03-18",34.2225,34.381,33.945,33.9847,1876800.0],["2026-03-19",33.6874,33.9054,33.3307,33.5983,2519000.0],["2026-03-20",33.6379,33.8063,33.3208,33.4992,1886800.0],["2026-03-23",34.0639,34.5197,33.9252,34.0441,2406400.0],["2026-03-24",33.6973,34.3216,33.6577,34.1135,1749400.0],["2026-03-25",34.4702,34.5792,34.0838,34.272,1614200.0],["2026-03-26",34.0639,34.5395,33.9351,34.1333,2882100.0],["2026-03-27",33.9946,33.9946,33.1821,33.3208,1913400.0],["2026-03-30",33.2812,33.7964,33.2019,33.3407,1809200.0],["2026-03-31",33.7073,34.1729,33.2713,34.1234,2169500.0],["2026-04-01",34.5593,34.8071,34.2819,34.4603,1599800.0],["2026-04-02",33.9748,34.6188,33.8361,34.5792,1869900.0],["2026-04-06",34.5593,34.9953,34.5593,34.8566,1141500.0],["2026-04-07",34.6683,35.0052,34.5098,34.8962,1945400.0],["2026-04-08",35.9068,36.2041,35.6492,36.1744,1866600.0],["2026-04-09",35.9465,36.3626,35.887,36.2536,2078600.0],["2026-04-10",36.2536,36.4122,35.9861,36.1843,1000800.0],["2026-04-13",35.9366,36.9868,35.9366,36.9373,2617500.0],["2026-04-14",36.9472,37.6408,36.9472,37.502,1965800.0],["2026-04-15",37.502,38.4928,37.502,38.4433,1815500.0],["2026-04-16",38.4929,38.6613,38.1163,38.2749,1945800.0],["2026-04-17",38.6712,38.8595,38.4433,38.4532,1739700.0],["2026-04-20",38.4433,38.5523,38.1163,38.2055,1810200.0],["2026-04-21",38.2253,38.473,37.8488,37.8786,1609300.0],["2026-04-22",38.0371,38.047,37.5516,37.9578,1659000.0],["2026-04-23",37.7696,38.3541,37.7696,38.2947,1674400.0],["2026-04-24",38.2253,38.6217,38.1064,38.3839,1494500.0],["2026-04-27",38.265,38.5721,38.047,38.2253,2303300.0],["2026-04-28",38.2055,38.5523,38.0866,38.2352,3929900.0],["2026-04-29",38.2253,38.3343,37.8191,37.8191,1882400.0],["2026-04-30",37.9479,38.9883,37.8984,38.9288,1321000.0],["2026-05-01",39.0279,39.3251,38.7406,38.7406,1355400.0],["2026-05-04",38.6117,38.8297,38.0965,38.1659,1804300.0],["2026-05-05",38.3839,38.9883,38.2749,38.9585,1434700.0],["2026-05-06",39.4638,39.7115,39.3053,39.6026,1344400.0],["2026-05-07",39.4341,39.7016,39.1468,39.1963,2337000.0],["2026-05-08",39.4143,39.7215,39.0081,39.6521,2096800.0],["2026-05-11",39.444,39.9493,39.444,39.6026,1272700.0],["2026-05-12",39.444,39.7809,39.2657,39.662,2207800.0],["2026-05-13",39.6818,40.0385,39.2855,39.4837,2308400.0],["2026-05-14",37.2246,37.4624,36.6301,37.1949,5112900.0],["2026-05-15",36.8085,37.4228,36.6995,37.2246,2262800.0],["2026-05-18",37.4624,37.9182,37.4624,37.8786,1488800.0],["2026-05-19",37.4822,37.7497,37.2048,37.4723,2227700.0],["2026-05-20",37.5912,38.4532,37.3237,38.3442,1791400.0],["2026-05-21",38.0767,38.7505,38.0074,38.6811,6891200.0],["2026-05-22",38.6514,38.8495,38.1659,38.1758,1477300.0],["2026-05-26",38.7306,38.8595,38.0767,38.2253,1446800.0],["2026-05-27",38.3839,38.5028,38.1461,38.3541,1687100.0],["2026-05-28",38.0965,38.2451,37.7597,37.938,9115100.0],["2026-05-29",37.79,38.42,37.78,38.19,3859500.0],["2026-06-01",37.78,38.29,37.53,37.68,1843000.0],["2026-06-02",37.72,38.58,37.72,38.44,1351600.0],["2026-06-03",38.19,38.39,38.03,38.17,2364500.0],["2026-06-04",37.34,38.57,36.84,38.5,2465900.0],["2026-06-05",38.63,39.0,38.51,38.71,2346400.0],["2026-06-08",38.72,39.05,38.59,38.89,2162500.0],["2026-06-09",39.1,39.37,38.44,38.86,2415000.0],["2026-06-10",38.91,39.46,38.53,39.25,2650300.0],["2026-06-11",39.15,39.93,39.03,39.79,1956500.0],["2026-06-12",39.93,40.47,39.93,40.31,1651100.0],["2026-06-15",40.56,40.86,40.35,40.74,982800.0],["2026-06-16",40.76,41.43,40.76,41.12,1174500.0],["2026-06-17",40.97,41.39,40.3,40.39,2502400.0],["2026-06-18",40.65,40.82,40.35,40.61,1433200.0],["2026-06-22",40.43,41.0,40.18,40.34,2745400.0],["2026-06-23",40.1,40.47,39.96,40.19,1861300.0],["2026-06-24",40.15,40.23,39.48,39.7,4429200.0],["2026-06-25",40.0,40.73,39.94,40.18,1494800.0],["2026-06-26",40.29,40.53,40.08,40.29,1119000.0],["2026-06-29",40.28,40.69,39.98,40.68,1591200.0],["2026-06-30",40.7,40.91,40.16,40.51,1738900.0],["2026-07-01",40.43,41.04,40.43,40.72,795700.0],["2026-07-02",41.0,41.2,40.56,41.18,1579800.0],["2026-07-06",41.53,41.7,41.07,41.36,1361065.913153],["2026-07-07",41.33,41.67,41.135,41.4,1355379.666501],["2026-07-08",41.26,41.33,40.88,41.09,1324213.358817],["2026-07-09",41.35,41.725,41.28,41.49,1315906.522887],["2026-07-10",41.66,41.74,41.29,41.29,775368.8775],["2026-07-13",41.33,41.52,40.975,41.29,1150346.870504],["2026-07-14",41.53,41.84,41.42,41.69,1384020.591002],["2026-07-15",41.89,43.21,41.87,43.07,1969355.568006],["2026-07-16",42.84,43.37,42.84,43.37,1723037.671198],["2026-07-17",43.05,43.55,42.895,43.39,1806915.117749],["2026-07-20",43.36,43.56,42.47,42.5,1503331.681188],["2026-07-21",42.64,42.86,42.345,42.83,1178718.654771],["2026-07-22",43,43.39,42.9107,43.04,1153670.985333],["2026-07-23",42.69,43.105,42.58,43.06,2076531.458825],["2026-07-24",43.18,43.805,43.02,43.67,1555827.659666],["2026-07-27",43.78,44.13,43.64,44.06,1604418.221924],["2026-07-28",43.95,44.68,43.8,44.64,2268843.376089],["2026-07-29",44.25,44.53,43.84,43.92,2557872.805919],["2026-07-30",44.23,44.62,44.09,44.55,1353649.863174],["2026-07-31",44.63,44.89,44.41,44.44,1824136.197897],["2026-08-03",44.6,44.73,44.3301,44.51,977567.804029],["2026-08-04",44.43,44.79,44.16,44.77,2311140.294672],["2026-08-05",43.43,44.61,41.68,44.45,5136177.673905],["2026-08-06",45,45.33,44.4,44.58,2948278.389563],["2026-08-07",44.79,45.08,43.935,44.32,2077462.561926],["2026-08-10",44.22,44.56,44.0685,44.24,269761.04675],["2026-08-11",44.16,44.4,43.805,43.82,2923195.916189],["2026-08-12",44.02,44.165,43.74,43.78,2957353.260074],["2026-08-13",44,44.3098,43.625,43.92,4499064.15168],["2026-08-14",44,44.47,43.97,44.46,967138.637391]]}