{"t":"PBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-10",1.0914,1.2373,1.059,1.2373,143929200.0],["2000-08-11",1.1833,1.2589,1.1671,1.2346,25139200.0],["2000-08-14",1.2157,1.2481,1.2103,1.2292,6935200.0],["2000-08-15",1.2292,1.2724,1.213,1.2346,9078800.0],["2000-08-16",1.2454,1.2968,1.2319,1.267,11728000.0],["2000-08-17",1.2778,1.3454,1.2724,1.3292,7148000.0],["2000-08-18",1.34,1.34,1.2103,1.2535,8824800.0],["2000-08-21",1.2535,1.2643,1.2265,1.2589,6075200.0],["2000-08-22",1.2643,1.2724,1.2481,1.2724,5407600.0],["2000-08-23",1.2697,1.3022,1.2589,1.3022,7268400.0],["2000-08-24",1.2832,1.2914,1.2724,1.2751,5224400.0],["2000-08-25",1.2887,1.3076,1.2751,1.3076,2186800.0],["2000-08-28",1.313,1.313,1.2887,1.3022,2670800.0],["2000-08-29",1.2941,1.3454,1.2914,1.3454,6166400.0],["2000-08-30",1.34,1.4264,1.34,1.394,8611200.0],["2000-08-31",1.3967,1.3967,1.3616,1.3751,4484400.0],["2000-09-01",1.3697,1.3697,1.3454,1.3481,5405600.0],["2000-09-05",1.3427,1.3589,1.3319,1.3562,3062400.0],["2000-09-06",1.367,1.448,1.367,1.4264,6776000.0],["2000-09-07",1.448,1.4724,1.4156,1.4426,5206800.0],["2000-09-08",1.4426,1.4426,1.3967,1.4156,5362800.0],["2000-09-11",1.3994,1.4589,1.3859,1.4399,6394400.0],["2000-09-12",1.4156,1.4318,1.3913,1.3913,7189200.0],["2000-09-13",1.3886,1.3913,1.3319,1.3346,5692400.0],["2000-09-14",1.3616,1.367,1.3049,1.313,6436000.0],["2000-09-15",1.2995,1.3535,1.2887,1.3076,4436400.0],["2000-09-18",1.2887,1.3238,1.2562,1.2697,3819200.0],["2000-09-19",1.2697,1.2887,1.2589,1.2778,3072400.0],["2000-09-20",1.2941,1.3238,1.2914,1.3022,6325200.0],["2000-09-21",1.3049,1.3049,1.2589,1.267,3255600.0],["2000-09-22",1.2535,1.2643,1.2103,1.2535,4007200.0],["2000-09-25",1.2508,1.286,1.2427,1.2724,3151600.0],["2000-09-26",1.2697,1.3184,1.2643,1.3103,1533600.0],["2000-09-27",1.3292,1.3346,1.2995,1.3049,4248800.0],["2000-09-28",1.3103,1.313,1.286,1.2968,4384800.0],["2000-09-29",1.2968,1.2995,1.2914,1.2995,2407600.0],["2000-10-02",1.2995,1.313,1.2941,1.3022,3382400.0],["2000-10-03",1.313,1.3157,1.2968,1.3103,2693600.0],["2000-10-04",1.3049,1.3157,1.2941,1.3103,1054000.0],["2000-10-05",1.3103,1.3157,1.2968,1.3157,4484000.0],["2000-10-06",1.3157,1.3157,1.2697,1.286,2583600.0],["2000-10-09",1.2832,1.2968,1.2643,1.2968,1610800.0],["2000-10-10",1.2914,1.3346,1.2887,1.3184,4442000.0],["2000-10-11",1.3238,1.3454,1.3103,1.3184,4415200.0],["2000-10-12",1.3292,1.4183,1.3238,1.3751,5707200.0],["2000-10-13",1.34,1.3643,1.3238,1.3373,2770000.0],["2000-10-16",1.3265,1.3265,1.2887,1.2968,2358000.0],["2000-10-17",1.2968,1.2968,1.2481,1.2562,2868000.0],["2000-10-18",1.2265,1.2697,1.2103,1.2697,9335600.0],["2000-10-19",1.2724,1.2941,1.2643,1.286,4136000.0],["2000-10-20",1.2778,1.2805,1.2481,1.2589,3190000.0],["2000-10-23",1.24,1.2481,1.2076,1.2103,2953200.0],["2000-10-24",1.1995,1.2076,1.1482,1.1671,6871200.0],["2000-10-25",1.132,1.1617,1.1239,1.1374,4284000.0],["2000-10-26",1.1266,1.2157,1.1266,1.2103,4966400.0],["2000-10-27",1.213,1.2373,1.2049,1.2265,5050400.0],["2000-10-30",1.2049,1.267,1.2022,1.2427,2144800.0],["2000-10-31",1.2724,1.2751,1.2481,1.2562,2072400.0],["2000-11-01",1.2427,1.2805,1.2427,1.2697,2196400.0],["2000-11-02",1.2697,1.2914,1.2562,1.2562,613200.0],["2000-11-03",1.2373,1.2535,1.2157,1.2211,2234400.0],["2000-11-06",1.2211,1.2508,1.2184,1.2346,898800.0],["2000-11-07",1.2211,1.2643,1.2157,1.2562,1193200.0],["2000-11-08",1.2724,1.2724,1.2319,1.2319,2472400.0],["2000-11-09",1.2238,1.2319,1.1995,1.2103,3443200.0],["2000-11-10",1.2022,1.2265,1.1968,1.1995,2756000.0],["2000-11-13",1.1833,1.2157,1.1833,1.2076,3948400.0],["2000-11-14",1.2238,1.2373,1.2184,1.2211,2870400.0],["2000-11-15",1.2265,1.2319,1.2103,1.2292,1294400.0],["2000-11-16",1.2211,1.2697,1.2211,1.2697,2372000.0],["2000-11-17",1.2427,1.2697,1.2157,1.2238,2003600.0],["2000-11-20",1.2211,1.2454,1.213,1.2454,1155200.0],["2000-11-21",1.2346,1.2778,1.2319,1.2697,2858000.0],["2000-11-22",1.2508,1.2643,1.24,1.2427,3782000.0],["2000-11-24",1.1968,1.2103,1.1752,1.1941,1526400.0],["2000-11-27",1.1833,1.1968,1.1455,1.1617,4482800.0],["2000-11-28",1.159,1.1671,1.1428,1.1509,3495600.0],["2000-11-29",1.1563,1.1563,1.1401,1.1482,3479600.0],["2000-11-30",1.132,1.1455,1.1049,1.113,5722000.0],["2000-12-01",1.0887,1.1347,1.0887,1.1239,2557600.0],["2000-12-04",1.1022,1.1212,1.0914,1.1185,1984400.0],["2000-12-05",1.1347,1.1536,1.132,1.1401,2255600.0],["2000-12-06",1.1293,1.1293,1.0428,1.0509,7922400.0],["2000-12-07",1.0563,1.0671,1.0428,1.0644,3490400.0],["2000-12-08",1.0779,1.0833,1.059,1.0671,8711600.0],["2000-12-11",1.0914,1.0914,1.0482,1.0671,3858400.0],["2000-12-12",1.0698,1.0698,1.0482,1.0536,3153200.0],["2000-12-13",1.059,1.1049,1.059,1.086,5368400.0],["2000-12-14",1.1239,1.132,1.1103,1.1266,5382400.0],["2000-12-15",1.1374,1.1374,1.0806,1.113,2762000.0],["2000-12-18",1.1239,1.1239,1.0995,1.1103,1403600.0],["2000-12-19",1.0995,1.1049,1.0887,1.0968,2298000.0],["2000-12-20",1.059,1.0806,1.059,1.0752,4764400.0],["2000-12-21",1.0482,1.0779,1.0455,1.0644,4501600.0],["2000-12-22",1.0752,1.0833,1.059,1.0752,3041600.0],["2000-12-26",1.0752,1.0779,1.0374,1.059,3395600.0],["2000-12-27",1.0617,1.0644,1.0428,1.0617,4597200.0],["2000-12-28",1.0644,1.0887,1.0617,1.0887,4428400.0],["2000-12-29",1.0995,1.1022,1.0698,1.0914,2417200.0],["2001-01-02",1.1076,1.1185,1.1022,1.113,4485200.0],["2001-01-03",1.1158,1.1941,1.1103,1.1941,4673600.0],["2001-01-04",1.1941,1.1995,1.1752,1.1806,5982400.0],["2001-01-05",1.1995,1.1995,1.1482,1.159,1979200.0],["2001-01-08",1.1563,1.1671,1.1266,1.1644,1747600.0],["2001-01-09",1.1779,1.186,1.1644,1.1779,1227600.0],["2001-01-10",1.159,1.186,1.159,1.186,2758400.0],["2001-01-11",1.1806,1.1887,1.1752,1.1887,1554000.0],["2001-01-12",1.1941,1.2157,1.1887,1.2076,5169200.0],["2001-01-16",1.2076,1.2643,1.2049,1.2616,9261200.0],["2001-01-17",1.2697,1.3184,1.2616,1.2643,8965600.0],["2001-01-18",1.2616,1.2995,1.2589,1.2914,4100000.0],["2001-01-19",1.2941,1.2941,1.2643,1.2697,3832400.0],["2001-01-22",1.2697,1.2697,1.2427,1.2535,1472000.0],["2001-01-23",1.2535,1.2697,1.2535,1.2589,2137200.0],["2001-01-24",1.2616,1.2616,1.2022,1.2049,3751600.0],["2001-01-25",1.2211,1.2211,1.1914,1.1995,6723200.0],["2001-01-26",1.2238,1.2238,1.186,1.1995,3462000.0],["2001-01-29",1.1939,1.2012,1.1887,1.1982,2103600.0],["2001-01-30",1.1865,1.2319,1.1865,1.2241,1544000.0],["2001-01-31",1.2211,1.2263,1.2107,1.2224,2807200.0],["2001-02-01",1.2081,1.2086,1.1891,1.1913,1158800.0],["2001-02-02",1.1995,1.1995,1.1844,1.1852,1832800.0],["2001-02-05",1.18,1.1973,1.1671,1.1844,1951200.0],["2001-02-06",1.193,1.2038,1.18,1.1922,944400.0],["2001-02-07",1.1779,1.1986,1.1779,1.1986,2239600.0],["2001-02-08",1.2103,1.2406,1.2099,1.2263,1375200.0],["2001-02-09",1.2211,1.2535,1.2155,1.2492,2858000.0],["2001-02-12",1.2579,1.2687,1.2324,1.2453,1534800.0],["2001-02-13",1.2406,1.2816,1.2406,1.2691,3938800.0],["2001-02-14",1.2695,1.3054,1.2622,1.2993,4476400.0],["2001-02-15",1.2903,1.2924,1.2816,1.2816,2663600.0],["2001-02-16",1.247,1.2803,1.247,1.279,3854000.0],["2001-02-20",1.2319,1.2535,1.2319,1.2514,10009600.0],["2001-02-21",1.2319,1.2319,1.206,1.2103,3223600.0],["2001-02-22",1.2081,1.2276,1.1995,1.2181,4336800.0],["2001-02-23",1.2138,1.2414,1.1943,1.2414,1638400.0],["2001-02-26",1.2406,1.2924,1.2406,1.2838,1047200.0],["2001-02-27",1.2319,1.2937,1.2319,1.276,1512800.0],["2001-02-28",1.2795,1.2795,1.2107,1.2332,3392800.0],["2001-03-01",1.2224,1.2449,1.2146,1.2427,2425200.0],["2001-03-02",1.2423,1.2643,1.219,1.2613,36326000.0],["2001-03-05",1.2617,1.2617,1.2449,1.2548,638400.0],["2001-03-06",1.2609,1.273,1.2397,1.2544,1480800.0],["2001-03-07",1.2579,1.2609,1.2492,1.2557,1121600.0],["2001-03-08",1.2548,1.2816,1.2531,1.26,3646400.0],["2001-03-09",1.2514,1.2643,1.2384,1.26,3542000.0],["2001-03-12",1.2535,1.2535,1.2103,1.2103,1652000.0],["2001-03-13",1.2103,1.219,1.2017,1.2168,3672400.0],["2001-03-14",1.1563,1.2081,1.1563,1.1887,4394400.0],["2001-03-15",1.1541,1.1606,1.0979,1.1066,7105600.0],["2001-03-16",1.0763,1.1463,1.0698,1.1342,9371600.0],["2001-03-19",1.113,1.1325,1.0958,1.12,6456000.0],["2001-03-20",1.1022,1.139,1.0953,1.129,6086000.0],["2001-03-21",1.1517,1.1562,1.1199,1.1358,6921200.0],["2001-03-22",1.0882,1.1018,1.0623,1.0746,8450000.0],["2001-03-23",1.0701,1.0701,1.0111,1.0519,13124400.0],["2001-03-26",1.1018,1.1086,1.0796,1.1072,4019200.0],["2001-03-27",1.1086,1.1381,1.1086,1.1381,3975600.0],["2001-03-28",1.1335,1.134,1.1018,1.1113,1973200.0],["2001-03-29",1.1086,1.11,1.0592,1.0678,2644800.0],["2001-03-30",1.0655,1.0882,1.0338,1.0791,3025600.0],["2001-04-02",1.0746,1.0746,1.0374,1.0383,2530400.0],["2001-04-03",1.0428,1.0428,1.0292,1.0338,2024000.0],["2001-04-04",1.0565,1.085,1.0338,1.0565,1977600.0],["2001-04-05",1.1109,1.1403,1.0995,1.1381,3377600.0],["2001-04-06",1.1698,1.1698,1.1363,1.1616,2994800.0],["2001-04-09",1.173,1.173,1.1548,1.1671,1568400.0],["2001-04-10",1.1698,1.197,1.1698,1.1703,3004000.0],["2001-04-11",1.1789,1.1834,1.1381,1.1449,2570000.0],["2001-04-12",1.1335,1.134,1.0932,1.1177,5829200.0],["2001-04-16",1.129,1.129,1.0877,1.0918,3740400.0],["2001-04-17",1.1199,1.1199,1.0923,1.1036,34888800.0],["2001-04-18",1.1335,1.1653,1.105,1.1585,4412800.0],["2001-04-19",1.1358,1.1607,1.1199,1.1295,2996000.0],["2001-04-20",1.0882,1.0968,1.0614,1.0651,5630000.0],["2001-04-23",1.0651,1.119,1.0451,1.119,5054000.0],["2001-04-24",1.1154,1.1662,1.1154,1.1612,3708800.0],["2001-04-25",1.1199,1.1857,1.1109,1.1743,2227600.0],["2001-04-26",1.1857,1.231,1.1857,1.2219,4819200.0],["2001-04-27",1.231,1.2469,1.2151,1.2174,2803600.0],["2001-04-30",1.2378,1.2469,1.2242,1.2242,3209600.0],["2001-05-01",1.2197,1.2514,1.2197,1.2224,510800.0],["2001-05-02",1.2106,1.2174,1.1943,1.2174,3426800.0],["2001-05-03",1.197,1.2537,1.1925,1.2537,4237200.0],["2001-05-04",1.2424,1.2605,1.2306,1.2401,3036400.0],["2001-05-07",1.2401,1.2446,1.1925,1.2011,1808400.0],["2001-05-08",1.2011,1.2011,1.1748,1.1839,1496800.0],["2001-05-09",1.1789,1.2151,1.1698,1.2011,2218400.0],["2001-05-10",1.2242,1.2469,1.2197,1.2424,6503200.0],["2001-05-11",1.2346,1.2355,1.197,1.2242,2779600.0],["2001-05-14",1.1925,1.2424,1.1834,1.2106,3064800.0],["2001-05-15",1.2015,1.2015,1.1857,1.1879,2452800.0],["2001-05-16",1.1993,1.2219,1.1848,1.2151,2241600.0],["2001-05-17",1.2287,1.2378,1.2265,1.2333,3949200.0],["2001-05-18",1.2446,1.2673,1.231,1.2532,1115600.0],["2001-05-21",1.2532,1.2628,1.2401,1.2578,2508800.0],["2001-05-22",1.2691,1.29,1.2673,1.2673,4014800.0],["2001-05-23",1.2582,1.29,1.2492,1.2696,4173200.0],["2001-05-24",1.2605,1.2741,1.231,1.256,2787200.0],["2001-05-25",1.256,1.2582,1.2355,1.2419,2462000.0],["2001-05-29",1.2446,1.2528,1.2401,1.2492,3732400.0],["2001-05-30",1.2492,1.256,1.2378,1.256,2528000.0],["2001-05-31",1.2673,1.2854,1.2523,1.2832,1848800.0],["2001-06-01",1.2968,1.2968,1.2582,1.2877,3704000.0],["2001-06-04",1.3126,1.3557,1.3126,1.3353,3863600.0],["2001-06-05",1.3367,1.3367,1.2927,1.3081,6273600.0],["2001-06-06",1.3194,1.3194,1.256,1.2605,7012000.0],["2001-06-07",1.2605,1.2605,1.2355,1.2378,4325200.0],["2001-06-08",1.2401,1.2424,1.2183,1.2188,1804400.0],["2001-06-11",1.2287,1.2401,1.2201,1.2256,2499200.0],["2001-06-12",1.2333,1.2333,1.1956,1.2133,6809200.0],["2001-06-13",1.2247,1.2609,1.2197,1.2333,4406800.0],["2001-06-14",1.2297,1.2301,1.2133,1.2229,1822800.0],["2001-06-15",1.2197,1.2233,1.2038,1.2038,1870800.0],["2001-06-18",1.1902,1.1902,1.1603,1.1811,3352000.0],["2001-06-19",1.1811,1.1902,1.1775,1.1775,3200000.0],["2001-06-20",1.1888,1.2174,1.1875,1.2088,1720400.0],["2001-06-21",1.2283,1.2605,1.2242,1.2514,2033200.0],["2001-06-22",1.2519,1.275,1.2396,1.2396,2630400.0],["2001-06-25",1.241,1.2523,1.2129,1.2242,2558400.0],["2001-06-26",1.2355,1.2355,1.2197,1.2206,2544000.0],["2001-06-27",1.2242,1.2297,1.1834,1.1834,4125200.0],["2001-06-28",1.1879,1.1879,1.1517,1.1721,6190800.0],["2001-06-29",1.1766,1.1888,1.1571,1.1789,2635200.0],["2001-07-02",1.1698,1.1766,1.1471,1.1471,4241600.0],["2001-07-03",1.1562,1.1562,1.1154,1.1245,3028800.0],["2001-07-05",1.1154,1.1222,1.0428,1.0746,4528000.0],["2001-07-06",1.0474,1.09,1.0451,1.09,7815200.0],["2001-07-09",1.0859,1.0905,1.0746,1.0882,854800.0],["2001-07-10",1.0882,1.0882,1.0633,1.0714,1786000.0],["2001-07-11",1.0519,1.0995,1.0497,1.0968,4108800.0],["2001-07-12",1.0877,1.0882,1.0542,1.0705,1933200.0],["2001-07-13",1.0542,1.061,1.0383,1.0519,8064000.0],["2001-07-16",1.061,1.061,1.0043,1.0043,8964800.0],["2001-07-17",1.0088,1.0315,1.0066,1.0265,4691600.0],["2001-07-18",1.0338,1.0428,0.9748,0.9771,13278400.0],["2001-07-19",0.9794,1.0179,0.9794,0.9907,6802400.0],["2001-07-20",0.9975,1.0497,0.9957,1.0383,2290000.0],["2001-07-23",1.0474,1.0973,1.0474,1.0796,1692000.0],["2001-07-24",1.0746,1.0859,1.0497,1.0519,1842000.0],["2001-07-25",1.0519,1.0614,1.0383,1.0555,2417600.0],["2001-07-26",1.056,1.0814,1.056,1.0655,1641600.0],["2001-07-27",1.0701,1.0859,1.0497,1.0846,1326400.0],["2001-07-30",1.0927,1.1054,1.0882,1.0991,902800.0],["2001-07-31",1.0882,1.0905,1.0664,1.0687,1320400.0],["2001-08-01",1.0701,1.0701,1.0406,1.0474,1049600.0],["2001-08-02",1.0542,1.0542,1.0156,1.0211,1892400.0],["2001-08-03",1.0519,1.0542,1.0383,1.0501,1414000.0],["2001-08-06",1.061,1.0701,1.0583,1.0651,734800.0],["2001-08-07",1.0746,1.0746,1.0565,1.0614,933200.0],["2001-08-08",1.0614,1.0746,1.0546,1.061,1283200.0],["2001-08-09",1.0655,1.0655,1.0383,1.0474,1937600.0],["2001-08-10",1.0462,1.0598,1.0393,1.0575,1353200.0],["2001-08-13",1.058,1.058,1.0325,1.0352,2196000.0],["2001-08-14",1.0348,1.0462,1.0284,1.0371,1267200.0],["2001-08-15",1.0393,1.0616,1.0393,1.0575,2047600.0],["2001-08-16",1.0598,1.0607,1.0407,1.0452,3152400.0],["2001-08-17",1.0352,1.0352,0.9775,0.9788,9788400.0],["2001-08-20",0.9688,0.9893,0.9529,0.9734,2607600.0],["2001-08-21",0.9802,0.9802,0.962,0.9643,1892400.0],["2001-08-22",0.9757,0.9979,0.9757,0.9938,4278800.0],["2001-08-23",0.9929,0.9984,0.9893,0.9961,886000.0],["2001-08-24",0.9893,1.0471,0.9848,1.0371,1735200.0],["2001-08-27",1.0325,1.0489,1.028,1.0416,1001600.0],["2001-08-28",1.0439,1.0439,1.0257,1.0352,928800.0],["2001-08-29",1.028,1.0462,1.028,1.033,546400.0],["2001-08-30",1.0416,1.0416,1.028,1.0361,679200.0],["2001-08-31",1.028,1.028,1.0143,1.0234,713200.0],["2001-09-04",1.0211,1.0575,1.012,1.0421,594000.0],["2001-09-05",1.0484,1.0875,1.0484,1.0666,2118400.0],["2001-09-06",1.0643,1.0643,1.0143,1.0166,1726400.0],["2001-09-07",1.0189,1.0439,1.0189,1.0348,965600.0],["2001-09-10",1.012,1.0321,0.9961,1.0011,1305200.0],["2001-09-17",0.9097,0.9802,0.9097,0.9779,2948000.0],["2001-09-18",0.9643,1.0029,0.9461,0.9938,3229200.0],["2001-09-19",0.9916,0.992,0.9529,0.9552,3930000.0],["2001-09-20",0.9484,0.9484,0.8979,0.8983,3411200.0],["2001-09-21",0.8533,0.8879,0.8324,0.8847,2484400.0],["2001-09-24",0.8642,0.8801,0.8392,0.8597,4483200.0],["2001-09-25",0.8619,0.8665,0.8369,0.8474,3886800.0],["2001-09-26",0.8415,0.8469,0.8233,0.8251,2492400.0],["2001-09-27",0.826,0.8801,0.8192,0.8638,3607200.0],["2001-09-28",0.887,0.9074,0.8779,0.8983,10888400.0],["2001-10-01",0.8847,0.887,0.8642,0.8756,3610400.0],["2001-10-02",0.8528,0.8619,0.846,0.851,2340000.0],["2001-10-03",0.8437,0.8588,0.8278,0.8569,2503600.0],["2001-10-04",0.8597,0.8774,0.8597,0.871,3670000.0],["2001-10-05",0.8642,0.8665,0.8506,0.8551,2045200.0],["2001-10-08",0.8506,0.8633,0.8324,0.8551,1798400.0],["2001-10-09",0.8551,0.8665,0.8551,0.8597,800800.0],["2001-10-10",0.8597,0.9006,0.8597,0.8983,1679200.0],["2001-10-11",0.9029,0.9142,0.9006,0.9106,2684000.0],["2001-10-12",0.9211,0.9552,0.9161,0.9324,1302000.0],["2001-10-15",0.937,0.9424,0.917,0.9415,2680400.0],["2001-10-16",0.9324,0.957,0.922,0.9379,2414400.0],["2001-10-17",0.9438,0.9525,0.9293,0.9324,1316800.0],["2001-10-18",0.9233,0.9243,0.8847,0.8906,2598000.0],["2001-10-19",0.8815,0.9088,0.871,0.9029,2015200.0],["2001-10-22",0.9097,0.9233,0.8961,0.9211,1631200.0],["2001-10-23",0.9302,0.9324,0.912,0.9188,1589600.0],["2001-10-24",0.9188,0.9188,0.887,0.9042,2364800.0],["2001-10-25",0.8951,0.9142,0.8824,0.912,1204000.0],["2001-10-26",0.912,0.9261,0.9038,0.9074,1193600.0],["2001-10-29",0.9097,0.9211,0.8824,0.886,1736800.0],["2001-10-30",0.8801,0.8824,0.8656,0.8692,2295200.0],["2001-10-31",0.8983,0.937,0.8847,0.9097,4029200.0],["2001-11-01",0.9097,0.9279,0.8911,0.9188,2542800.0],["2001-11-02",0.9142,0.9297,0.9142,0.9147,1335200.0],["2001-11-05",0.942,0.942,0.9197,0.9202,2725600.0],["2001-11-06",0.9256,0.9256,0.9042,0.9106,2054000.0],["2001-11-07",0.912,0.9406,0.9029,0.9306,1739600.0],["2001-11-08",0.9552,0.9779,0.9506,0.9643,3452400.0],["2001-11-09",0.9711,1.0189,0.9688,1.0066,3083200.0],["2001-11-12",0.9938,0.9938,0.9643,0.9711,2356000.0],["2001-11-13",0.9643,0.9911,0.962,0.9797,2362400.0],["2001-11-14",0.9461,0.9461,0.9197,0.9243,2474000.0],["2001-11-15",0.9142,0.9147,0.8278,0.8506,6092800.0],["2001-11-16",0.8688,0.871,0.8506,0.8665,4312400.0],["2001-11-19",0.8938,0.9006,0.8588,0.8788,3986800.0],["2001-11-20",0.8915,0.8933,0.877,0.8901,4593200.0],["2001-11-21",0.9006,0.9097,0.8892,0.9088,1010000.0],["2001-11-23",0.9324,0.9484,0.9256,0.9447,2032000.0],["2001-11-26",0.937,0.9575,0.9302,0.9552,1888000.0],["2001-11-27",0.9529,0.9547,0.937,0.9438,2650000.0],["2001-11-28",0.937,0.937,0.9092,0.9124,2540400.0],["2001-11-29",0.9188,0.9343,0.8915,0.9001,2719600.0],["2001-11-30",0.9006,0.937,0.9006,0.9211,5257200.0],["2001-12-03",0.937,0.9884,0.9256,0.9852,4480000.0],["2001-12-04",0.9916,0.9957,0.9734,0.987,1776000.0],["2001-12-05",1.0098,1.018,0.9961,1.0166,2641200.0],["2001-12-06",1.0007,1.0029,0.9779,0.987,2569600.0],["2001-12-07",0.9938,0.9938,0.962,0.9757,3041200.0],["2001-12-10",0.972,0.9884,0.962,0.9825,1772000.0],["2001-12-11",0.9825,0.9825,0.9465,0.952,2334800.0],["2001-12-12",0.9552,0.9597,0.937,0.9575,1488800.0],["2001-12-13",0.9484,0.9484,0.9179,0.9261,1319200.0],["2001-12-14",0.9238,0.9547,0.9152,0.9438,1162400.0],["2001-12-17",0.937,0.9438,0.9293,0.9415,2726400.0],["2001-12-18",0.9515,0.9938,0.9461,0.9934,2075600.0],["2001-12-19",0.9802,1.0143,0.9711,1.0098,3349200.0],["2001-12-20",0.9961,0.9961,0.9511,0.9679,2626000.0],["2001-12-21",0.9707,0.9961,0.9643,0.9843,2241600.0],["2001-12-24",0.9893,1.0161,0.9893,1.0125,296800.0],["2001-12-26",0.9961,1.0002,0.9893,1.0002,1274000.0],["2001-12-27",1.0143,1.0234,1.0093,1.023,2016400.0],["2001-12-28",1.0257,1.0462,1.0189,1.0421,2263200.0],["2001-12-31",1.0507,1.0598,1.0348,1.0598,643600.0],["2002-01-02",1.0598,1.0598,1.0439,1.0548,2331600.0],["2002-01-03",1.078,1.0803,1.0593,1.063,3679200.0],["2002-01-04",1.0393,1.0548,1.0257,1.0489,5022400.0],["2002-01-07",1.0393,1.0653,1.0393,1.0553,1965600.0],["2002-01-08",1.0234,1.0371,1.0207,1.0257,2529200.0],["2002-01-09",1.0143,1.0211,1.0061,1.0098,1264400.0],["2002-01-10",1.0029,1.0029,0.9825,0.987,4633200.0],["2002-01-11",0.9961,0.9961,0.9779,0.9807,2374800.0],["2002-01-14",0.9461,0.9465,0.9256,0.932,3999600.0],["2002-01-15",0.9552,0.9552,0.9415,0.9488,2078400.0],["2002-01-16",0.9456,0.9543,0.9347,0.9379,3098000.0],["2002-01-17",0.9529,0.9688,0.9497,0.9647,2322400.0],["2002-01-18",0.9575,0.9666,0.9552,0.9666,1316800.0],["2002-01-22",0.962,0.962,0.9288,0.9302,2172000.0],["2002-01-23",0.937,0.9415,0.9302,0.9393,3170000.0],["2002-01-24",0.9311,0.9324,0.9152,0.932,2870400.0],["2002-01-25",0.937,0.9415,0.9302,0.9397,10546000.0],["2002-01-28",0.932,0.9506,0.9306,0.947,4109600.0],["2002-01-29",0.947,0.947,0.9097,0.9188,1959200.0],["2002-01-30",0.9142,0.9238,0.9042,0.9233,2866800.0],["2002-01-31",0.9324,0.9597,0.9215,0.9529,2743200.0],["2002-02-01",0.9393,0.9497,0.9297,0.9438,1916800.0],["2002-02-04",0.9447,0.9447,0.9165,0.9256,2235200.0],["2002-02-05",0.9261,0.9324,0.9188,0.9211,2241200.0],["2002-02-06",0.9302,0.9438,0.9288,0.9306,1091200.0],["2002-02-07",0.9233,0.9256,0.9133,0.9243,2312800.0],["2002-02-08",0.9247,0.9247,0.8983,0.9202,3910800.0],["2002-02-11",0.912,0.9165,0.9029,0.9097,2437200.0],["2002-02-12",0.9188,0.9529,0.9165,0.9406,4272000.0],["2002-02-13",0.9447,0.962,0.9393,0.9543,6701600.0],["2002-02-14",0.9552,0.9688,0.9506,0.9643,5062000.0],["2002-02-15",0.9647,0.9688,0.9461,0.9656,3624000.0],["2002-02-19",0.9529,0.9725,0.9484,0.9611,2750000.0],["2002-02-20",0.9506,0.962,0.9415,0.9611,4062800.0],["2002-02-21",0.9757,0.9938,0.9666,0.982,2280800.0],["2002-02-22",0.9834,1.0252,0.9829,1.013,7865200.0],["2002-02-25",1.0257,1.053,1.0211,1.0498,3400800.0],["2002-02-26",1.0393,1.0662,1.0371,1.0575,8858000.0],["2002-02-27",1.0689,1.1053,1.0689,1.1003,6957200.0],["2002-02-28",1.1144,1.1298,1.0916,1.1144,3272800.0],["2002-03-01",1.1303,1.1717,1.1285,1.1667,4444400.0],["2002-03-04",1.1735,1.2008,1.1485,1.1881,4575200.0],["2002-03-05",1.1985,1.1985,1.158,1.169,5685200.0],["2002-03-06",1.1285,1.1471,1.1285,1.1399,7389600.0],["2002-03-07",1.1439,1.1585,1.1367,1.1439,4704000.0],["2002-03-08",1.1485,1.1485,1.1294,1.1326,3250800.0],["2002-03-11",1.1553,1.1571,1.1371,1.1476,5015600.0],["2002-03-12",1.1576,1.1644,1.1439,1.1599,10788400.0],["2002-03-13",1.1599,1.1667,1.1562,1.1635,4910400.0],["2002-03-14",1.1599,1.1899,1.1599,1.1899,7565600.0],["2002-03-15",1.1894,1.2326,1.1894,1.2317,8070800.0],["2002-03-18",1.2349,1.244,1.219,1.2326,2872400.0],["2002-03-19",1.2281,1.2358,1.2185,1.2267,2538000.0],["2002-03-20",1.2472,1.2472,1.2104,1.2119,2706400.0],["2002-03-21",1.2236,1.2236,1.1959,1.2072,2694000.0],["2002-03-22",1.2072,1.2119,1.1766,1.186,2016400.0],["2002-03-25",1.2001,1.2048,1.1766,1.1855,4780400.0],["2002-03-26",1.1926,1.2213,1.1926,1.2213,3394400.0],["2002-03-27",1.2283,1.2585,1.2189,1.249,2923200.0],["2002-03-28",1.249,1.2613,1.2401,1.2457,3132800.0],["2002-04-01",1.266,1.2905,1.266,1.2848,2470400.0],["2002-04-02",1.2848,1.2848,1.2655,1.273,4896800.0],["2002-04-03",1.2589,1.2589,1.233,1.2448,4715200.0],["2002-04-04",1.2542,1.273,1.2476,1.2636,3694000.0],["2002-04-05",1.2589,1.2589,1.2363,1.2429,2673200.0],["2002-04-08",1.2519,1.2599,1.2476,1.2542,1663200.0],["2002-04-09",1.2547,1.2547,1.2076,1.2189,3397600.0],["2002-04-10",1.2213,1.2354,1.2142,1.2354,4339200.0],["2002-04-11",1.2307,1.2316,1.2062,1.2067,2563200.0],["2002-04-12",1.2048,1.2048,1.1794,1.1864,2361600.0],["2002-04-15",1.1982,1.2048,1.1841,1.1954,2402800.0],["2002-04-16",1.1977,1.2142,1.1977,1.21,6816000.0],["2002-04-17",1.2189,1.2377,1.2184,1.2241,10227200.0],["2002-04-18",1.2288,1.2288,1.202,1.2133,2953600.0],["2002-04-19",1.2133,1.2142,1.2006,1.202,2519600.0],["2002-04-22",1.2024,1.2072,1.1789,1.2072,3385600.0],["2002-04-23",1.2072,1.2095,1.193,1.1968,4827600.0],["2002-04-24",1.2024,1.2072,1.1916,1.1944,5152000.0],["2002-04-25",1.1954,1.1954,1.1662,1.1766,3244800.0],["2002-04-26",1.1756,1.1789,1.146,1.1577,5817600.0],["2002-04-29",1.1601,1.1671,1.1526,1.1582,2149200.0],["2002-04-30",1.1624,1.1695,1.1554,1.1577,1442400.0],["2002-05-01",1.1601,1.1648,1.1507,1.1643,1814000.0],["2002-05-02",1.1554,1.1554,1.1107,1.1177,5718800.0],["2002-05-03",1.1248,1.1248,1.0918,1.1224,6024400.0],["2002-05-06",1.1036,1.1036,1.0857,1.0942,4440800.0],["2002-05-07",1.1013,1.1036,1.0824,1.0871,4031600.0],["2002-05-08",1.106,1.1177,1.0966,1.1107,7656800.0],["2002-05-09",1.1154,1.1163,1.0716,1.0721,2916400.0],["2002-05-10",1.073,1.073,1.0481,1.0622,4032800.0],["2002-05-13",1.0118,1.0354,1.0118,1.025,7367600.0],["2002-05-14",1.0213,1.0401,1.0213,1.0354,6862800.0],["2002-05-15",1.0307,1.0377,1.0189,1.0255,4565600.0],["2002-05-16",1.0401,1.0829,1.0401,1.0777,7111600.0],["2002-05-17",1.0815,1.0881,1.073,1.0862,6047200.0],["2002-05-20",1.0918,1.1083,1.0871,1.106,4186000.0],["2002-05-21",1.1177,1.1177,1.1083,1.1144,3523200.0],["2002-05-22",1.1097,1.1248,1.1013,1.1121,6965200.0],["2002-05-23",1.0966,1.1248,1.0966,1.1224,4505200.0],["2002-05-24",1.1248,1.1394,1.1159,1.1262,4256400.0],["2002-05-28",1.1342,1.1342,1.1168,1.1201,2415200.0],["2002-05-29",1.1177,1.1224,1.1121,1.1163,1807600.0],["2002-05-30",1.1163,1.1224,1.1083,1.113,1109200.0],["2002-05-31",1.1177,1.1206,1.1069,1.1206,3249600.0],["2002-06-03",1.1135,1.1135,1.0918,1.0918,1882000.0],["2002-06-04",1.0966,1.0966,1.0871,1.0918,2751200.0],["2002-06-05",1.0848,1.0895,1.082,1.0862,3126400.0],["2002-06-06",1.0777,1.0777,1.0358,1.0424,2415600.0],["2002-06-07",1.0424,1.0434,1.0203,1.026,2947200.0],["2002-06-10",1.0354,1.0401,1.0236,1.033,4980400.0],["2002-06-11",1.033,1.033,0.9789,0.9907,7665600.0],["2002-06-12",0.9907,0.9954,0.9568,0.9648,7607200.0],["2002-06-13",0.9765,0.993,0.9591,0.9601,6168400.0],["2002-06-14",0.9412,0.9417,0.9177,0.9314,7156800.0],["2002-06-17",0.938,0.9601,0.938,0.9488,3903600.0],["2002-06-18",0.9601,0.9601,0.9318,0.9318,2180800.0],["2002-06-19",0.9276,0.9408,0.913,0.9144,2298400.0],["2002-06-20",0.9224,0.9276,0.8424,0.8424,8258800.0],["2002-06-21",0.8377,0.8467,0.7365,0.7615,15714000.0],["2002-06-24",0.7624,0.825,0.7516,0.8227,13376000.0],["2002-06-25",0.833,0.8707,0.8307,0.8476,14781200.0],["2002-06-26",0.833,0.8848,0.8095,0.882,13044800.0],["2002-06-27",0.8965,0.9083,0.874,0.889,8555200.0],["2002-06-28",0.8895,0.9012,0.8777,0.8876,4540000.0],["2002-07-01",0.8829,0.8881,0.8471,0.8514,2373600.0],["2002-07-02",0.8514,0.8514,0.817,0.8335,3344000.0],["2002-07-03",0.8283,0.8448,0.8283,0.8448,4321600.0],["2002-07-05",0.8283,0.8297,0.8189,0.8222,2309200.0],["2002-07-08",0.8189,0.8236,0.8057,0.8104,1908800.0],["2002-07-09",0.8142,0.8471,0.8137,0.8401,4134000.0],["2002-07-10",0.8396,0.8396,0.8147,0.8198,2522000.0],["2002-07-11",0.8142,0.8217,0.8015,0.8165,6142800.0],["2002-07-12",0.8236,0.8283,0.8095,0.8151,3086800.0],["2002-07-15",0.8081,0.8081,0.7812,0.7958,3375600.0],["2002-07-16",0.8024,0.8024,0.785,0.7977,2659600.0],["2002-07-17",0.8118,0.8283,0.8071,0.8095,2820400.0],["2002-07-18",0.8165,0.8236,0.8029,0.8034,1434800.0],["2002-07-19",0.8001,0.8001,0.7624,0.7624,3228000.0],["2002-07-22",0.7412,0.7455,0.6984,0.6984,6755600.0],["2002-07-23",0.7059,0.713,0.6706,0.6706,3338000.0],["2002-07-24",0.6528,0.7153,0.6504,0.7083,3064400.0],["2002-07-25",0.6918,0.7012,0.6697,0.6824,6662400.0],["2002-07-26",0.6942,0.6951,0.6386,0.6471,7332800.0],["2002-07-29",0.6471,0.6556,0.5991,0.6043,6893600.0],["2002-07-30",0.6212,0.6259,0.5742,0.5906,9203600.0],["2002-07-31",0.6118,0.6212,0.5789,0.6212,6123600.0],["2002-08-01",0.6212,0.6711,0.6104,0.6518,5889200.0],["2002-08-02",0.6942,0.7295,0.6881,0.7243,9105200.0],["2002-08-05",0.7262,0.7262,0.6636,0.6636,4416800.0],["2002-08-06",0.6612,0.6833,0.6513,0.6706,6003200.0],["2002-08-07",0.6871,0.6961,0.6659,0.6928,3936000.0],["2002-08-08",0.7648,0.8161,0.7478,0.7949,18590000.0],["2002-08-09",0.7657,0.8071,0.7577,0.7836,11671200.0],["2002-08-12",0.7704,0.7704,0.7224,0.7243,6142000.0],["2002-08-13",0.6918,0.7083,0.6626,0.6669,8473600.0],["2002-08-14",0.6801,0.6843,0.6382,0.6556,4952400.0],["2002-08-15",0.6565,0.673,0.6457,0.6683,4398400.0],["2002-08-16",0.6664,0.6801,0.6448,0.6697,5517200.0],["2002-08-19",0.673,0.6866,0.6636,0.6706,3183200.0],["2002-08-20",0.6753,0.6824,0.6476,0.6542,1743600.0],["2002-08-21",0.6744,0.6895,0.6659,0.6753,4364000.0],["2002-08-22",0.6636,0.6885,0.6636,0.6819,3176800.0],["2002-08-23",0.6777,0.6946,0.6753,0.6801,2878000.0],["2002-08-26",0.6876,0.7158,0.6876,0.7097,3985200.0],["2002-08-27",0.7295,0.7384,0.7153,0.7224,3290000.0],["2002-08-28",0.7201,0.7248,0.7083,0.7144,2496000.0],["2002-08-29",0.7026,0.7346,0.6946,0.7304,2872000.0],["2002-08-30",0.7412,0.7638,0.7394,0.7506,2910000.0],["2002-09-03",0.7483,0.7624,0.7342,0.7483,6345600.0],["2002-09-04",0.7483,0.7695,0.7375,0.7662,5855600.0],["2002-09-05",0.7615,0.7619,0.7464,0.7464,2937600.0],["2002-09-06",0.7582,0.7648,0.7459,0.7549,4277200.0],["2002-09-09",0.7577,0.7803,0.7506,0.7751,1218400.0],["2002-09-10",0.7751,0.7954,0.7751,0.793,4831200.0],["2002-09-11",0.8118,0.8118,0.8029,0.8048,5170000.0],["2002-09-12",0.8071,0.8071,0.7916,0.7968,6449200.0],["2002-09-13",0.793,0.8071,0.7897,0.7958,1933600.0],["2002-09-16",0.7977,0.7977,0.7695,0.7789,1855200.0],["2002-09-17",0.753,0.7563,0.7215,0.7219,3844000.0],["2002-09-18",0.7012,0.7116,0.6852,0.6984,4810400.0],["2002-09-19",0.7036,0.7036,0.6476,0.649,5936000.0],["2002-09-20",0.6589,0.6786,0.6377,0.6692,4204400.0],["2002-09-23",0.6391,0.6424,0.608,0.6212,6978400.0],["2002-09-24",0.6085,0.6104,0.568,0.5742,4289200.0],["2002-09-25",0.5836,0.5873,0.5459,0.5539,6504000.0],["2002-09-26",0.56,0.5643,0.5318,0.5384,7144000.0],["2002-09-27",0.5177,0.5196,0.4673,0.4706,21584400.0],["2002-09-30",0.4494,0.5318,0.4396,0.505,10185200.0],["2002-10-01",0.5153,0.5883,0.5059,0.5836,9696400.0],["2002-10-02",0.5873,0.6038,0.56,0.5633,5410000.0],["2002-10-03",0.5577,0.5944,0.553,0.5836,5448000.0],["2002-10-04",0.5977,0.6005,0.5845,0.5892,4897200.0],["2002-10-07",0.5883,0.5883,0.5412,0.5431,6107200.0],["2002-10-08",0.5412,0.552,0.5313,0.5502,4617600.0],["2002-10-09",0.5177,0.529,0.5097,0.5177,6745600.0],["2002-10-10",0.5271,0.529,0.496,0.4998,4808800.0],["2002-10-11",0.5083,0.5153,0.4871,0.5017,10627200.0],["2002-10-14",0.4824,0.4871,0.4584,0.4612,8410000.0],["2002-10-15",0.4706,0.4847,0.4612,0.4612,9515200.0],["2002-10-16",0.4612,0.4852,0.448,0.4494,12092400.0],["2002-10-17",0.4692,0.5012,0.4584,0.5003,9678800.0],["2002-10-18",0.5106,0.5247,0.5012,0.5158,11419200.0],["2002-10-21",0.5158,0.5233,0.4989,0.5177,8955200.0],["2002-10-22",0.4979,0.5224,0.4942,0.5205,4254800.0],["2002-10-23",0.5271,0.5647,0.5186,0.5582,8460800.0],["2002-10-24",0.5817,0.616,0.5808,0.592,15478800.0],["2002-10-25",0.5939,0.6193,0.5695,0.6165,9803600.0],["2002-10-28",0.6165,0.6179,0.5808,0.5859,6482400.0],["2002-10-29",0.5836,0.5836,0.5516,0.5516,3997200.0],["2002-10-30",0.5836,0.6062,0.5808,0.6024,5935200.0],["2002-10-31",0.6236,0.6344,0.6137,0.6226,6590000.0],["2002-11-01",0.6198,0.6579,0.6198,0.633,4714000.0],["2002-11-04",0.6518,0.6706,0.6104,0.6137,7386800.0],["2002-11-05",0.6109,0.6193,0.601,0.6038,2807200.0],["2002-11-06",0.6015,0.6015,0.5742,0.5916,2764000.0],["2002-11-07",0.5988,0.617,0.5892,0.6136,3194000.0],["2002-11-08",0.6347,0.6438,0.6107,0.6117,2821600.0],["2002-11-11",0.6347,0.6538,0.6251,0.6313,2221600.0],["2002-11-12",0.6146,0.6227,0.6036,0.6136,3759200.0],["2002-11-13",0.5988,0.6155,0.5916,0.6107,3234400.0],["2002-11-14",0.6112,0.6342,0.5988,0.6304,4667200.0],["2002-11-15",0.6299,0.6505,0.628,0.6476,2716400.0],["2002-11-18",0.6572,0.6677,0.6467,0.6606,3750800.0],["2002-11-19",0.6606,0.6606,0.6395,0.6515,4207200.0],["2002-11-20",0.6467,0.6792,0.6419,0.6706,3926000.0],["2002-11-21",0.6778,0.6898,0.6706,0.6816,3814400.0],["2002-11-22",0.6562,0.6754,0.6562,0.6673,2786400.0],["2002-11-25",0.6778,0.6778,0.6457,0.6467,3925600.0],["2002-11-26",0.6395,0.6395,0.6131,0.6165,4610800.0],["2002-11-27",0.6198,0.6285,0.6174,0.6246,3887200.0],["2002-11-29",0.6246,0.6313,0.6232,0.6275,1525600.0],["2002-12-02",0.6443,0.6538,0.6347,0.6515,5722800.0],["2002-12-03",0.6361,0.6462,0.6347,0.6419,4411200.0],["2002-12-04",0.6323,0.6371,0.6275,0.628,2717200.0],["2002-12-05",0.6241,0.6241,0.6069,0.6088,3888800.0],["2002-12-06",0.6179,0.6347,0.6179,0.6342,7890800.0],["2002-12-09",0.6117,0.6227,0.6059,0.615,5134800.0],["2002-12-10",0.6179,0.6198,0.6026,0.6112,2112400.0],["2002-12-11",0.6179,0.6299,0.6103,0.6251,4051600.0],["2002-12-12",0.6347,0.6538,0.628,0.6347,4192400.0],["2002-12-13",0.6371,0.6538,0.6328,0.6347,2333600.0],["2002-12-16",0.6491,0.6668,0.6486,0.6634,2880800.0],["2002-12-17",0.6687,0.6826,0.6644,0.6663,6318800.0],["2002-12-18",0.6826,0.6864,0.6615,0.6864,6640800.0],["2002-12-19",0.6888,0.7391,0.6835,0.7343,10524400.0],["2002-12-20",0.7712,0.7784,0.7501,0.7679,15275200.0],["2002-12-23",0.7655,0.7688,0.7425,0.7492,4624000.0],["2002-12-24",0.7439,0.7583,0.7425,0.7453,358400.0],["2002-12-26",0.7343,0.7353,0.7185,0.7209,1520800.0],["2002-12-27",0.718,0.7276,0.7041,0.7085,2643200.0],["2002-12-30",0.707,0.7199,0.6994,0.7051,2994800.0],["2002-12-31",0.7041,0.7176,0.7041,0.7156,1918400.0],["2003-01-02",0.7247,0.7257,0.7156,0.7233,2696400.0],["2003-01-03",0.7338,0.7377,0.7199,0.7233,3196800.0],["2003-01-06",0.7544,0.7894,0.7544,0.7832,7566800.0],["2003-01-07",0.7712,0.7875,0.7688,0.7841,4723200.0],["2003-01-08",0.7712,0.788,0.765,0.7693,1904000.0],["2003-01-09",0.7817,0.8119,0.7784,0.8043,3878800.0],["2003-01-10",0.8239,0.8454,0.8239,0.8407,5521200.0],["2003-01-13",0.8383,0.8454,0.8287,0.8416,3180400.0],["2003-01-14",0.8598,0.8598,0.8431,0.8593,4816800.0],["2003-01-15",0.8445,0.8445,0.8263,0.8349,4551200.0],["2003-01-16",0.8373,0.8574,0.8335,0.8397,5322000.0],["2003-01-17",0.821,0.8215,0.7722,0.7722,10243200.0],["2003-01-21",0.7568,0.7631,0.7458,0.7506,5695600.0],["2003-01-22",0.7329,0.7329,0.7051,0.7089,7648400.0],["2003-01-23",0.7152,0.7185,0.7003,0.7089,3370800.0],["2003-01-24",0.6946,0.6946,0.6601,0.6644,4162000.0],["2003-01-27",0.6419,0.6658,0.6395,0.6572,5995600.0],["2003-01-28",0.662,0.6625,0.6491,0.6562,4369600.0],["2003-01-29",0.6596,0.697,0.6553,0.6926,6977200.0],["2003-01-30",0.697,0.7041,0.6855,0.6922,5360400.0],["2003-01-31",0.6946,0.7185,0.6898,0.7104,4202800.0],["2003-02-03",0.7152,0.7267,0.7017,0.719,5329600.0],["2003-02-04",0.697,0.7008,0.6898,0.696,2273600.0],["2003-02-05",0.6946,0.7089,0.6864,0.6869,3186000.0],["2003-02-06",0.661,0.6706,0.6562,0.6644,6920000.0],["2003-02-07",0.6826,0.6922,0.6586,0.661,3246000.0],["2003-02-10",0.661,0.6864,0.6606,0.6802,3890800.0],["2003-02-11",0.6946,0.7056,0.6725,0.685,2254000.0],["2003-02-12",0.6764,0.6926,0.674,0.6859,1784800.0],["2003-02-13",0.672,0.673,0.6586,0.6601,2058000.0],["2003-02-14",0.6625,0.674,0.6538,0.661,1530800.0],["2003-02-18",0.661,0.684,0.6577,0.684,3539200.0],["2003-02-19",0.6706,0.6773,0.6601,0.672,1948400.0],["2003-02-20",0.673,0.673,0.65,0.6615,4673200.0],["2003-02-21",0.6639,0.6682,0.6567,0.6673,3039200.0],["2003-02-24",0.6668,0.673,0.6515,0.6548,2850400.0],["2003-02-25",0.6347,0.6366,0.628,0.6309,7358800.0],["2003-02-26",0.6356,0.6452,0.6179,0.6198,3130000.0],["2003-02-27",0.6275,0.6275,0.615,0.6232,6246000.0],["2003-02-28",0.6304,0.6409,0.6299,0.6404,3465600.0],["2003-03-03",0.65,0.6538,0.64,0.6462,1724000.0],["2003-03-04",0.6467,0.6467,0.6309,0.6332,1886400.0],["2003-03-05",0.6275,0.6275,0.6179,0.6227,6360000.0],["2003-03-06",0.6251,0.6443,0.6251,0.6423,3822400.0],["2003-03-07",0.6323,0.6663,0.6323,0.6615,4047600.0],["2003-03-10",0.6476,0.6572,0.64,0.6467,5387600.0],["2003-03-11",0.6447,0.6903,0.6428,0.6773,5090000.0],["2003-03-12",0.6802,0.7094,0.6778,0.7065,6324400.0],["2003-03-13",0.7161,0.7281,0.6864,0.7195,8790800.0],["2003-03-14",0.7353,0.7353,0.7075,0.718,3136400.0],["2003-03-17",0.7041,0.7271,0.6965,0.7113,2910400.0],["2003-03-18",0.7219,0.7358,0.708,0.7334,5106000.0],["2003-03-19",0.7319,0.7439,0.7281,0.7377,3708000.0],["2003-03-20",0.7324,0.7487,0.7204,0.7473,3980800.0],["2003-03-21",0.764,0.7659,0.7449,0.7578,3235200.0],["2003-03-24",0.7564,0.7564,0.7257,0.7401,1756000.0],["2003-03-25",0.7437,0.7604,0.7382,0.756,2768000.0],["2003-03-26",0.756,0.756,0.7363,0.7368,8492000.0],["2003-03-27",0.7279,0.7387,0.7166,0.7378,5444800.0],["2003-03-28",0.7363,0.7653,0.7348,0.7525,3865200.0],["2003-03-31",0.7476,0.7525,0.7402,0.7461,3288800.0],["2003-04-01",0.7565,0.7831,0.7565,0.7831,1762400.0],["2003-04-02",0.8052,0.8126,0.7983,0.8008,3582000.0],["2003-04-03",0.8101,0.8303,0.8087,0.8141,4451600.0],["2003-04-04",0.82,0.8313,0.8121,0.8249,4002000.0],["2003-04-07",0.8525,0.8545,0.8101,0.8126,7249600.0],["2003-04-08",0.8151,0.8175,0.7678,0.7693,9013200.0],["2003-04-09",0.7762,0.7806,0.7619,0.7703,4982400.0],["2003-04-10",0.7703,0.788,0.7599,0.7599,4244800.0],["2003-04-11",0.7732,0.7806,0.7678,0.7742,3798800.0],["2003-04-14",0.7742,0.7875,0.7742,0.7826,4917200.0],["2003-04-15",0.7816,0.8077,0.7816,0.8077,4569200.0],["2003-04-16",0.8111,0.8175,0.8028,0.8131,11040400.0],["2003-04-17",0.8323,0.8422,0.8249,0.8397,8688000.0],["2003-04-21",0.8397,0.8431,0.8328,0.8387,1498400.0],["2003-04-22",0.8348,0.8446,0.8249,0.8417,5282400.0],["2003-04-23",0.8456,0.8717,0.8348,0.8633,9029200.0],["2003-04-24",0.8589,0.8599,0.8495,0.8545,4944800.0],["2003-04-25",0.851,0.8564,0.8446,0.8495,2762400.0],["2003-04-28",0.8422,0.8692,0.8397,0.8628,3433600.0],["2003-04-29",0.8811,0.8998,0.8776,0.883,5456800.0],["2003-04-30",0.9086,0.9234,0.9042,0.9136,7008800.0],["2003-05-01",0.9101,0.9229,0.8875,0.9042,3503200.0],["2003-05-02",0.9111,0.9259,0.9096,0.917,4945600.0],["2003-05-05",0.9141,0.92,0.9072,0.9136,3087600.0],["2003-05-06",0.9111,0.9259,0.9111,0.9136,3360000.0],["2003-05-07",0.9259,0.9407,0.921,0.9367,5034400.0],["2003-05-08",0.9372,0.9392,0.9224,0.9229,5928000.0],["2003-05-09",0.9407,0.9692,0.9367,0.9618,6651600.0],["2003-05-12",0.9505,0.9924,0.9505,0.981,4514000.0],["2003-05-13",0.9929,1.0057,0.985,0.9899,9372000.0],["2003-05-14",0.9963,0.9998,0.981,0.9924,4067200.0],["2003-05-15",0.984,0.9874,0.9643,0.9722,3985200.0],["2003-05-16",0.985,0.986,0.9456,0.9727,5213600.0],["2003-05-19",0.948,0.9554,0.9283,0.9328,2733600.0],["2003-05-20",0.916,0.9352,0.9131,0.9352,3575600.0],["2003-05-21",0.9382,0.9456,0.9234,0.9416,6620800.0],["2003-05-22",0.9495,0.9673,0.9407,0.9599,2504800.0],["2003-05-23",0.953,0.9653,0.9505,0.9574,2848400.0],["2003-05-27",0.9155,0.9431,0.9067,0.9338,7338000.0],["2003-05-28",0.9461,0.9544,0.9436,0.952,3029200.0],["2003-05-29",0.9653,0.9727,0.9505,0.952,2962000.0],["2003-05-30",0.9515,0.953,0.9348,0.9431,2528400.0],["2003-06-02",0.953,0.9594,0.9357,0.9505,2763600.0],["2003-06-03",0.9446,0.9495,0.9343,0.9476,2188400.0],["2003-06-04",0.9677,0.9968,0.9653,0.987,4222400.0],["2003-06-05",0.9988,1.0155,0.986,1.0032,2963600.0],["2003-06-06",1.0268,1.0406,1.0106,1.015,5041600.0],["2003-06-09",1.0244,1.0244,1.0003,1.0037,1354800.0],["2003-06-10",1.0047,1.0145,0.9766,0.985,4169200.0],["2003-06-11",0.9771,1.0076,0.9712,1.0052,3905600.0],["2003-06-12",0.9993,1.0121,0.9963,1.0096,2794800.0],["2003-06-13",1.017,1.0318,1.0022,1.0293,2581200.0],["2003-06-16",1.0342,1.0387,1.0155,1.0239,1807200.0],["2003-06-17",1.02,1.0313,1.018,1.0224,1977600.0],["2003-06-18",1.0131,1.017,0.9835,0.9993,2485600.0],["2003-06-19",0.9993,1.0022,0.987,0.9889,2104000.0],["2003-06-20",0.9702,0.9727,0.9382,0.9461,4152400.0],["2003-06-23",0.9584,0.9584,0.9308,0.9333,4299600.0],["2003-06-24",0.9318,0.952,0.9318,0.9471,3331200.0],["2003-06-25",0.9436,0.9673,0.9436,0.953,6072800.0],["2003-06-26",0.9407,0.9446,0.9283,0.9333,3599600.0],["2003-06-27",0.9348,0.9505,0.9333,0.9431,2284400.0],["2003-06-30",0.9549,0.9732,0.9441,0.9732,2602400.0],["2003-07-01",0.9648,0.9801,0.9599,0.9756,3246000.0],["2003-07-02",0.9796,0.9914,0.9761,0.9806,5020800.0],["2003-07-03",0.981,0.9919,0.9717,0.9899,1856800.0],["2003-07-07",1.0022,1.0101,0.9978,1.0071,3653600.0],["2003-07-08",1.0037,1.019,0.9978,1.018,4401200.0],["2003-07-09",1.0185,1.0357,1.017,1.0278,2552400.0],["2003-07-10",1.015,1.0165,1.0003,1.0052,1818400.0],["2003-07-11",1.0062,1.0116,0.9968,1.0022,1706800.0],["2003-07-14",1.0145,1.0268,1.0131,1.0244,3396800.0],["2003-07-15",1.0268,1.0529,1.0224,1.049,3026800.0],["2003-07-16",1.0421,1.05,1.0323,1.0401,2944400.0],["2003-07-17",1.0352,1.0392,1.0224,1.0323,3599600.0],["2003-07-18",1.0362,1.0436,1.0352,1.0406,3464400.0],["2003-07-21",1.0416,1.048,1.0392,1.0401,3271200.0],["2003-07-22",1.048,1.0569,1.0416,1.051,3885200.0],["2003-07-23",1.0441,1.0554,1.0382,1.0441,3801600.0],["2003-07-24",1.0416,1.0461,1.0259,1.0293,4298800.0],["2003-07-25",1.0293,1.0293,1.0131,1.017,3305200.0],["2003-07-28",1.0195,1.0204,1.0101,1.02,5001200.0],["2003-07-29",1.0244,1.0342,1.0195,1.0254,3449200.0],["2003-07-30",1.0259,1.0264,1.0071,1.0101,1550400.0],["2003-07-31",1.0145,1.016,0.9948,0.9993,5026800.0],["2003-08-01",0.9855,0.9874,0.9397,0.9441,3144800.0],["2003-08-04",0.9352,0.9352,0.9062,0.9234,5021200.0],["2003-08-05",0.9308,0.9609,0.9308,0.9609,4008800.0],["2003-08-06",0.953,0.9579,0.9333,0.9387,1887200.0],["2003-08-07",0.9382,0.9948,0.9382,0.9899,4150800.0],["2003-08-08",1.0022,1.0204,1.0012,1.018,3020400.0],["2003-08-11",1.017,1.0244,1.0101,1.016,1874400.0],["2003-08-12",1.0185,1.0259,1.0037,1.0121,1559200.0],["2003-08-13",1.0126,1.0219,1.0047,1.0145,1788800.0],["2003-08-14",1.02,1.0515,1.0195,1.051,3932400.0],["2003-08-15",1.0195,1.0372,1.017,1.0254,2483600.0],["2003-08-18",1.0367,1.0554,1.0367,1.0367,4346400.0],["2003-08-19",1.0392,1.0406,1.0131,1.0229,3695200.0],["2003-08-20",1.0145,1.0332,1.0027,1.0185,3864000.0],["2003-08-21",1.019,1.0293,1.0135,1.0195,3460400.0],["2003-08-22",1.0268,1.0318,1.0195,1.0313,2443600.0],["2003-08-25",1.0313,1.0318,1.0126,1.0165,1743600.0],["2003-08-26",1.0111,1.0342,1.0096,1.0244,3124000.0],["2003-08-27",1.0313,1.0628,1.0313,1.0579,3594400.0],["2003-08-28",1.0707,1.0859,1.0544,1.0786,4575600.0],["2003-08-29",1.0707,1.0938,1.0653,1.0884,4328800.0],["2003-09-02",1.0815,1.084,1.0746,1.081,5446000.0],["2003-09-03",1.082,1.1224,1.082,1.1194,7503600.0],["2003-09-04",1.1352,1.1716,1.1347,1.1692,7183600.0],["2003-09-05",1.1643,1.2022,1.1643,1.1859,6540000.0],["2003-09-08",1.2027,1.2184,1.1825,1.183,3595600.0],["2003-09-09",1.1741,1.1741,1.1401,1.147,2737600.0],["2003-09-10",1.1372,1.1771,1.1293,1.1667,3575200.0],["2003-09-11",1.1746,1.1859,1.1707,1.1771,5184800.0],["2003-09-12",1.1795,1.1835,1.1628,1.1628,2812000.0],["2003-09-15",1.1652,1.1716,1.1352,1.1401,5636800.0],["2003-09-16",1.1411,1.1519,1.1377,1.1426,2851200.0],["2003-09-17",1.148,1.1505,1.1229,1.1303,4003200.0],["2003-09-18",1.1534,1.1564,1.1253,1.1377,6868400.0],["2003-09-19",1.1475,1.1549,1.1155,1.1322,3709200.0],["2003-09-22",1.114,1.117,1.1022,1.1076,3679600.0],["2003-09-23",1.112,1.112,1.0761,1.083,6128800.0],["2003-09-24",1.0973,1.1155,1.0958,1.1052,7091600.0],["2003-09-25",1.1155,1.1194,1.0874,1.0948,5412400.0],["2003-09-26",1.0874,1.1091,1.0855,1.1007,5474000.0],["2003-09-29",1.1042,1.1101,1.0845,1.1101,3596000.0],["2003-09-30",1.1101,1.1327,1.0933,1.1293,4264000.0],["2003-10-01",1.1377,1.147,1.1327,1.1431,6522800.0],["2003-10-02",1.149,1.2002,1.1446,1.1968,9408800.0],["2003-10-03",1.214,1.2273,1.1992,1.2169,6226400.0],["2003-10-06",1.2145,1.2342,1.2081,1.2293,3571600.0],["2003-10-07",1.2248,1.2312,1.2165,1.2229,2088000.0],["2003-10-08",1.245,1.2485,1.2371,1.2465,2635200.0],["2003-10-09",1.2455,1.2701,1.2371,1.2519,4659600.0],["2003-10-10",1.2485,1.2524,1.2391,1.2485,1836800.0],["2003-10-13",1.2608,1.2795,1.2529,1.2756,3429600.0],["2003-10-14",1.276,1.2775,1.248,1.248,3438800.0],["2003-10-15",1.2534,1.2632,1.2278,1.2411,2903600.0],["2003-10-16",1.2371,1.2411,1.2037,1.212,5691200.0],["2003-10-17",1.2066,1.2165,1.1968,1.2017,5416000.0],["2003-10-20",1.2007,1.2007,1.1889,1.1982,2654800.0],["2003-10-21",1.2066,1.2135,1.2017,1.2066,4790000.0],["2003-10-22",1.2061,1.2061,1.1771,1.182,4017600.0],["2003-10-23",1.1647,1.1672,1.1436,1.1623,3026400.0],["2003-10-24",1.1524,1.182,1.1495,1.1652,4425600.0],["2003-10-27",1.1756,1.1795,1.1569,1.1598,3683200.0],["2003-10-28",1.1771,1.2041,1.1746,1.2012,6070000.0],["2003-10-29",1.2017,1.214,1.1859,1.1904,3362400.0],["2003-10-30",1.1938,1.1938,1.1588,1.1785,2602000.0],["2003-10-31",1.183,1.183,1.1475,1.1574,4366800.0],["2003-11-03",1.1647,1.1938,1.1633,1.183,8982000.0],["2003-11-04",1.1879,1.2037,1.1746,1.178,2802000.0],["2003-11-05",1.1751,1.1751,1.1524,1.1593,4694400.0],["2003-11-06",1.1711,1.1992,1.1633,1.1982,4900000.0],["2003-11-07",1.2041,1.2051,1.1884,1.1977,3297200.0],["2003-11-10",1.182,1.182,1.1687,1.182,2575600.0],["2003-11-11",1.182,1.1904,1.1623,1.1623,4073600.0],["2003-11-12",1.182,1.2012,1.182,1.1943,4289200.0],["2003-11-13",1.1918,1.2234,1.1844,1.2165,5374400.0],["2003-11-14",1.2046,1.2214,1.2017,1.2051,2916800.0],["2003-11-17",1.1958,1.2022,1.1859,1.1894,4652400.0],["2003-11-18",1.1972,1.2086,1.1948,1.2071,2959200.0],["2003-11-19",1.2081,1.2263,1.2041,1.2263,3394400.0],["2003-11-20",1.2238,1.2253,1.2081,1.2081,2814800.0],["2003-11-21",1.2461,1.2461,1.2296,1.2461,3918000.0],["2003-11-24",1.2512,1.261,1.2409,1.2589,5968000.0],["2003-11-25",1.2579,1.2579,1.2435,1.2466,4626800.0],["2003-11-26",1.2502,1.2502,1.2306,1.2337,4480400.0],["2003-11-28",1.2363,1.2425,1.2342,1.2368,1887200.0],["2003-12-01",1.2527,1.3067,1.2527,1.3067,5197200.0],["2003-12-02",1.3021,1.3093,1.2831,1.3041,2970400.0],["2003-12-03",1.2959,1.299,1.2892,1.2902,4177200.0],["2003-12-04",1.2902,1.2949,1.2743,1.2923,5674800.0],["2003-12-05",1.2872,1.3087,1.2872,1.3026,3067200.0],["2003-12-08",1.2985,1.3093,1.2902,1.3026,3550000.0],["2003-12-09",1.3195,1.3838,1.3165,1.3576,10777200.0],["2003-12-10",1.3735,1.3822,1.357,1.3648,7143200.0],["2003-12-11",1.3694,1.411,1.3689,1.3951,9426800.0],["2003-12-12",1.4079,1.4136,1.3776,1.3956,6398000.0],["2003-12-15",1.4002,1.4017,1.3694,1.3802,4029600.0],["2003-12-16",1.3899,1.3904,1.3755,1.3899,3376000.0],["2003-12-17",1.3899,1.4192,1.3894,1.4172,3268800.0],["2003-12-18",1.4079,1.4542,1.4079,1.4516,4016400.0],["2003-12-19",1.4542,1.467,1.449,1.4552,3701200.0],["2003-12-22",1.4526,1.4984,1.4526,1.4927,4986400.0],["2003-12-23",1.4824,1.4953,1.4547,1.468,4083200.0],["2003-12-24",1.4567,1.4716,1.4521,1.4644,946000.0],["2003-12-26",1.4691,1.4691,1.4326,1.4429,1577200.0],["2003-12-29",1.4521,1.5081,1.4521,1.504,3563200.0],["2003-12-30",1.4989,1.5081,1.4891,1.4937,2458400.0],["2003-12-31",1.4937,1.505,1.4917,1.5025,1072000.0],["2004-01-02",1.5143,1.5677,1.5143,1.5518,6396800.0],["2004-01-05",1.6057,1.6741,1.5985,1.6648,8442400.0],["2004-01-06",1.6659,1.7558,1.6659,1.7383,13829600.0],["2004-01-07",1.7208,1.7892,1.7023,1.7162,11067600.0],["2004-01-08",1.7085,1.7085,1.6802,1.691,7467200.0],["2004-01-09",1.6864,1.726,1.6802,1.6936,6541600.0],["2004-01-12",1.7152,1.7465,1.7023,1.7465,7713600.0],["2004-01-13",1.747,1.7594,1.7285,1.7363,6370800.0],["2004-01-14",1.7316,1.7316,1.6417,1.689,8493200.0],["2004-01-15",1.6597,1.6818,1.6222,1.6253,6836400.0],["2004-01-16",1.6186,1.6628,1.616,1.6618,4416000.0],["2004-01-20",1.7111,1.7573,1.709,1.7527,5536000.0],["2004-01-21",1.7419,1.7419,1.7085,1.7085,4442000.0],["2004-01-22",1.6987,1.7178,1.6808,1.688,5318400.0],["2004-01-23",1.6756,1.6998,1.67,1.6982,7032400.0],["2004-01-26",1.7008,1.725,1.691,1.6982,3877600.0],["2004-01-27",1.7029,1.707,1.6664,1.6936,4231200.0],["2004-01-28",1.6916,1.7039,1.6515,1.6551,3955200.0],["2004-01-29",1.6227,1.6227,1.5415,1.5482,18114400.0],["2004-01-30",1.5312,1.5651,1.4819,1.5107,15737200.0],["2004-02-02",1.5107,1.5431,1.4572,1.5431,11609200.0],["2004-02-03",1.5348,1.5595,1.5215,1.5595,4364000.0],["2004-02-04",1.5723,1.577,1.5163,1.5359,7514000.0],["2004-02-05",1.5292,1.5389,1.4927,1.5045,4155200.0],["2004-02-06",1.485,1.5621,1.485,1.5467,4672800.0],["2004-02-09",1.5667,1.5857,1.5651,1.5739,3301200.0],["2004-02-10",1.5857,1.615,1.5775,1.6073,4238800.0],["2004-02-11",1.6155,1.6828,1.6155,1.6761,6093200.0],["2004-02-12",1.6844,1.7111,1.6648,1.69,4711600.0],["2004-02-13",1.709,1.7136,1.6468,1.6576,4478400.0],["2004-02-17",1.6391,1.654,1.6196,1.6448,5960800.0],["2004-02-18",1.6468,1.6551,1.6042,1.6068,5316800.0],["2004-02-19",1.5703,1.5867,1.5467,1.5595,8118000.0],["2004-02-20",1.4901,1.5626,1.4768,1.56,10956400.0],["2004-02-23",1.5472,1.6006,1.5472,1.5795,3271200.0],["2004-02-24",1.5723,1.5723,1.5451,1.5467,1872400.0],["2004-02-25",1.5703,1.6001,1.5703,1.5975,3478000.0],["2004-02-26",1.5801,1.5919,1.5749,1.5857,2656800.0],["2004-02-27",1.6006,1.6032,1.5883,1.6032,3166400.0],["2004-03-01",1.6391,1.7003,1.6371,1.6967,5564000.0],["2004-03-02",1.67,1.7198,1.6612,1.7034,8045600.0],["2004-03-03",1.7214,1.7368,1.7039,1.726,5058800.0],["2004-03-04",1.7275,1.7311,1.6777,1.6854,2796000.0],["2004-03-05",1.6874,1.7054,1.6802,1.691,6513200.0],["2004-03-08",1.7214,1.7239,1.6957,1.7034,4659600.0],["2004-03-09",1.6977,1.7512,1.6977,1.7316,7674000.0],["2004-03-10",1.7265,1.7378,1.6345,1.6427,6117600.0],["2004-03-11",1.6438,1.652,1.6006,1.6063,4066400.0],["2004-03-12",1.6546,1.6731,1.6391,1.6628,3616000.0],["2004-03-15",1.6494,1.6494,1.6109,1.6109,3310000.0],["2004-03-16",1.6366,1.6504,1.6032,1.6284,4072800.0],["2004-03-17",1.6289,1.6597,1.6284,1.6551,5694800.0],["2004-03-18",1.6623,1.7517,1.652,1.7414,8237200.0],["2004-03-19",1.728,1.7368,1.6777,1.6777,4263600.0],["2004-03-22",1.6674,1.6689,1.6458,1.6607,4827600.0],["2004-03-23",1.6725,1.6905,1.6237,1.6361,5868000.0],["2004-03-24",1.6314,1.6695,1.6237,1.6309,9321600.0],["2004-03-25",1.6258,1.6421,1.6179,1.631,4068400.0],["2004-03-26",1.631,1.6526,1.6194,1.6194,4228000.0],["2004-03-29",1.6468,1.6626,1.6231,1.6331,5428000.0],["2004-03-30",1.6426,1.7084,1.6389,1.6994,6259600.0],["2004-03-31",1.7131,1.7705,1.6999,1.7626,7911200.0],["2004-04-01",1.7726,1.8073,1.7468,1.772,8255200.0],["2004-04-02",1.781,1.8004,1.7583,1.7836,4268800.0],["2004-04-05",1.7741,1.7931,1.7626,1.7804,2678400.0],["2004-04-06",1.7636,1.7994,1.7599,1.7857,3705600.0],["2004-04-07",1.7689,1.7883,1.7657,1.7741,2275200.0],["2004-04-08",1.792,1.8241,1.7768,1.8099,4028000.0],["2004-04-12",1.8231,1.8662,1.8225,1.8488,4133600.0],["2004-04-13",1.8631,1.8752,1.8152,1.8152,5335600.0],["2004-04-14",1.7862,1.801,1.7778,1.7789,5006800.0],["2004-04-15",1.7626,1.7783,1.7231,1.7457,4962000.0],["2004-04-16",1.7389,1.7599,1.7263,1.731,4478800.0],["2004-04-19",1.7263,1.7415,1.7115,1.7278,3013600.0],["2004-04-20",1.7152,1.7231,1.6715,1.6731,5425600.0],["2004-04-21",1.6484,1.6573,1.6252,1.6415,6356000.0],["2004-04-22",1.681,1.681,1.6431,1.6757,5924000.0],["2004-04-23",1.6663,1.7021,1.6652,1.6863,5277600.0],["2004-04-26",1.6994,1.7126,1.6442,1.6573,4229600.0],["2004-04-27",1.6652,1.6889,1.6558,1.6668,5031600.0],["2004-04-28",1.6705,1.6705,1.5968,1.5968,7398000.0],["2004-04-29",1.5863,1.5968,1.4832,1.5216,14244000.0],["2004-04-30",1.5363,1.5363,1.4869,1.5205,7362000.0],["2004-05-03",1.5268,1.5326,1.4874,1.5305,8688400.0],["2004-05-04",1.5758,1.6005,1.5532,1.5826,9960400.0],["2004-05-05",1.6126,1.6358,1.5889,1.631,9752400.0],["2004-05-06",1.6195,1.62,1.5126,1.5153,9435600.0],["2004-05-07",1.4469,1.4837,1.4258,1.4442,8157200.0],["2004-05-10",1.3495,1.3848,1.3327,1.3443,14191200.0],["2004-05-11",1.3706,1.4758,1.3706,1.4706,8623200.0],["2004-05-12",1.4706,1.4732,1.4143,1.4521,7698800.0],["2004-05-13",1.4258,1.4616,1.4248,1.4558,7572400.0],["2004-05-14",1.4811,1.4995,1.4048,1.4143,10005200.0],["2004-05-17",1.3522,1.3969,1.3522,1.3611,6549200.0],["2004-05-18",1.3995,1.4179,1.3443,1.3474,7172000.0],["2004-05-19",1.3969,1.3969,1.3459,1.3474,8689200.0],["2004-05-20",1.3443,1.3453,1.289,1.2969,10590800.0],["2004-05-21",1.2759,1.3259,1.2464,1.2811,11857200.0],["2004-05-24",1.3232,1.368,1.3153,1.368,13738000.0],["2004-05-25",1.368,1.3727,1.3516,1.3653,7445600.0],["2004-05-26",1.368,1.3695,1.3438,1.3438,10327200.0],["2004-05-27",1.3653,1.3864,1.3532,1.3853,9886800.0],["2004-05-28",1.3943,1.3995,1.3695,1.3732,6749200.0],["2004-06-01",1.3674,1.389,1.3559,1.3806,6396800.0],["2004-06-02",1.4153,1.4169,1.3864,1.3885,7426400.0],["2004-06-03",1.389,1.389,1.3527,1.3653,6048800.0],["2004-06-04",1.389,1.389,1.3653,1.379,5771600.0],["2004-06-07",1.389,1.4232,1.3853,1.4132,3751600.0],["2004-06-08",1.4164,1.4227,1.3843,1.3843,5528000.0],["2004-06-09",1.389,1.389,1.3506,1.3632,6777200.0],["2004-06-10",1.3758,1.3811,1.3574,1.3706,2268400.0],["2004-06-14",1.3264,1.3485,1.3101,1.3443,5065600.0],["2004-06-15",1.3811,1.4358,1.3811,1.4227,10174000.0],["2004-06-16",1.4127,1.4279,1.3969,1.4179,3754800.0],["2004-06-17",1.4185,1.4385,1.3995,1.4206,3594800.0],["2004-06-18",1.4153,1.4337,1.4079,1.4127,2487200.0],["2004-06-21",1.3995,1.4227,1.3995,1.4064,3682000.0],["2004-06-22",1.4058,1.4206,1.3927,1.4085,2913600.0],["2004-06-23",1.4127,1.4795,1.4127,1.4795,6544000.0],["2004-06-24",1.4884,1.4969,1.4827,1.489,6166000.0],["2004-06-25",1.4706,1.4848,1.4469,1.4495,3638400.0],["2004-06-28",1.4521,1.4558,1.4258,1.4285,3195600.0],["2004-06-29",1.4232,1.4616,1.4232,1.4616,5267200.0],["2004-06-30",1.4574,1.479,1.4337,1.4769,6017200.0],["2004-07-01",1.4811,1.4848,1.4585,1.4606,5687200.0],["2004-07-02",1.479,1.4916,1.4663,1.4758,4118400.0],["2004-07-06",1.4779,1.4863,1.439,1.4416,6046400.0],["2004-07-07",1.4521,1.4548,1.4321,1.4374,4942800.0],["2004-07-08",1.4385,1.4469,1.4116,1.4164,3459200.0],["2004-07-09",1.4306,1.4464,1.4243,1.44,2624000.0],["2004-07-12",1.4295,1.4469,1.4216,1.44,5226400.0],["2004-07-13",1.4321,1.4406,1.4258,1.4285,2224000.0],["2004-07-14",1.4311,1.449,1.4311,1.4437,2781600.0],["2004-07-15",1.4485,1.509,1.4479,1.4732,5618000.0],["2004-07-16",1.5232,1.5432,1.5226,1.5363,3746000.0],["2004-07-19",1.5495,1.5495,1.51,1.5111,3719600.0],["2004-07-20",1.5179,1.5179,1.4937,1.4937,2912400.0],["2004-07-21",1.5079,1.5079,1.4811,1.4816,3114800.0],["2004-07-22",1.4706,1.4721,1.4358,1.4358,4414400.0],["2004-07-23",1.4448,1.4521,1.4243,1.43,2494000.0],["2004-07-26",1.4437,1.4548,1.3995,1.4132,2921200.0],["2004-07-27",1.41,1.4516,1.4095,1.4516,2542000.0],["2004-07-28",1.4464,1.4774,1.4464,1.4706,3386800.0],["2004-07-29",1.4827,1.5,1.4779,1.4948,3986800.0],["2004-07-30",1.4969,1.5184,1.4827,1.4879,3848000.0],["2004-08-02",1.4706,1.4837,1.4627,1.4727,2854800.0],["2004-08-03",1.4784,1.4827,1.4695,1.4742,4083600.0],["2004-08-04",1.4627,1.4969,1.4416,1.4942,10072800.0],["2004-08-05",1.4905,1.509,1.4548,1.4553,5532000.0],["2004-08-06",1.46,1.5095,1.46,1.4995,8047200.0],["2004-08-09",1.5074,1.5211,1.4984,1.5084,3221600.0],["2004-08-10",1.5126,1.539,1.5126,1.5342,4762400.0],["2004-08-11",1.5521,1.5542,1.5105,1.5179,6717200.0],["2004-08-12",1.529,1.5453,1.529,1.5347,4219600.0],["2004-08-13",1.5205,1.5495,1.5169,1.5169,12494400.0],["2004-08-16",1.539,1.5679,1.5174,1.5653,6206800.0],["2004-08-17",1.5653,1.5789,1.5632,1.571,7861600.0],["2004-08-18",1.56,1.5942,1.5579,1.5942,4808000.0],["2004-08-19",1.6126,1.6263,1.591,1.5984,5892400.0],["2004-08-20",1.6205,1.6705,1.6173,1.6521,4560800.0],["2004-08-23",1.6573,1.6731,1.631,1.6389,3832800.0],["2004-08-24",1.6442,1.6547,1.6242,1.6284,3951600.0],["2004-08-25",1.6205,1.6447,1.6205,1.6442,5610000.0],["2004-08-26",1.6273,1.6273,1.5979,1.6021,4489200.0],["2004-08-27",1.6089,1.6116,1.5984,1.6021,3890800.0],["2004-08-30",1.5942,1.6047,1.5847,1.5947,3029200.0],["2004-08-31",1.6073,1.6258,1.6052,1.6179,3945200.0],["2004-09-01",1.6231,1.6437,1.6231,1.6337,3768800.0],["2004-09-02",1.6284,1.6584,1.6279,1.6531,4379600.0],["2004-09-03",1.6505,1.6594,1.6479,1.65,2112400.0],["2004-09-07",1.6731,1.681,1.6458,1.6579,1937600.0],["2004-09-08",1.6757,1.6936,1.6752,1.6894,2409200.0],["2004-09-09",1.6894,1.7226,1.6784,1.7126,6595200.0],["2004-09-10",1.7163,1.7163,1.6868,1.6894,3492000.0],["2004-09-13",1.7026,1.711,1.701,1.7052,3619200.0],["2004-09-14",1.7152,1.7363,1.7094,1.732,3925600.0],["2004-09-15",1.731,1.7457,1.7178,1.7194,3304000.0],["2004-09-16",1.7363,1.7447,1.7252,1.7447,2576000.0],["2004-09-17",1.7578,1.7815,1.7431,1.7783,2234000.0],["2004-09-20",1.7994,1.8099,1.7868,1.7878,4865600.0],["2004-09-21",1.7889,1.8273,1.7815,1.8231,3400400.0],["2004-09-22",1.8352,1.8467,1.781,1.7915,6962400.0],["2004-09-23",1.7968,1.8467,1.7915,1.8425,4684400.0],["2004-09-24",1.8515,1.8899,1.8515,1.8851,3698800.0],["2004-09-27",1.8783,1.8994,1.8757,1.8967,4788400.0],["2004-09-28",1.9095,1.9144,1.8857,1.9084,4847600.0],["2004-09-29",1.9209,1.9236,1.903,1.922,3328000.0],["2004-09-30",1.9128,1.9296,1.9057,1.9101,6497600.0],["2004-10-01",1.9209,2.0022,1.9209,1.9897,9786800.0],["2004-10-04",2.0103,2.0157,1.9913,2.0092,4724000.0],["2004-10-05",2.0076,2.0228,2.0022,2.0173,4881200.0],["2004-10-06",2.0455,2.0504,2.0266,2.0358,5412400.0],["2004-10-07",2.032,2.0401,2.0271,2.0379,5733600.0],["2004-10-08",2.0536,2.0688,2.0271,2.0336,4050400.0],["2004-10-11",2.0482,2.0536,1.9946,2.0211,2753600.0],["2004-10-12",2.0266,2.0293,1.9659,1.9756,3204400.0],["2004-10-13",1.9588,1.9664,1.8607,1.8981,8673600.0],["2004-10-14",1.8315,1.8873,1.8315,1.8656,8679200.0],["2004-10-15",1.89,1.9166,1.8721,1.9138,3303600.0],["2004-10-18",1.9182,1.9442,1.9138,1.9382,4381200.0],["2004-10-19",1.9388,1.9453,1.8868,1.8868,5385200.0],["2004-10-20",1.8884,1.8949,1.8504,1.883,6481200.0],["2004-10-21",1.8992,1.948,1.8987,1.9399,5989600.0],["2004-10-22",1.9913,1.9913,1.9279,1.9339,2020800.0],["2004-10-25",1.9274,1.9312,1.9101,1.9209,2626400.0],["2004-10-26",1.9344,1.9361,1.8911,1.9355,3430400.0],["2004-10-27",1.9561,1.968,1.9339,1.9485,5735600.0],["2004-10-28",1.9236,1.9312,1.9057,1.9095,3233200.0],["2004-10-29",1.9182,1.9447,1.8976,1.9241,4762000.0],["2004-11-01",1.9317,1.9388,1.9236,1.9296,3370400.0],["2004-11-02",1.9263,1.9534,1.9128,1.9187,2637200.0],["2004-11-03",1.9686,1.9686,1.9128,1.9447,4282800.0],["2004-11-04",1.9615,1.9935,1.9615,1.9729,6157600.0],["2004-11-05",1.994,2.0168,1.9859,2.0168,5276800.0],["2004-11-08",2.0038,2.0038,1.9599,1.981,2686400.0],["2004-11-09",1.9637,1.9762,1.9469,1.9697,4034800.0],["2004-11-10",1.9724,1.9913,1.9615,1.9886,6429200.0],["2004-11-11",1.9886,1.9989,1.9783,1.9946,2239600.0],["2004-11-12",1.9995,2.0439,1.9978,2.0374,5687200.0],["2004-11-15",2.0455,2.0461,1.9843,1.9924,2168400.0],["2004-11-16",1.9805,1.9816,1.9317,1.9382,4078400.0],["2004-11-17",1.9615,1.9767,1.9507,1.9561,4572000.0],["2004-11-18",1.9561,1.9594,1.9269,1.9453,3724400.0],["2004-11-19",1.9534,1.9534,1.9149,1.9339,4018000.0],["2004-11-22",1.9496,1.9697,1.9453,1.9567,4089600.0],["2004-11-23",1.9572,1.9604,1.9371,1.9371,4721600.0],["2004-11-24",1.948,1.9556,1.929,1.9371,3073600.0],["2004-11-26",2.0103,2.0211,2.0005,2.0049,5117600.0],["2004-11-29",1.9995,2.0,1.9783,1.987,8848000.0],["2004-11-30",2.0022,2.0732,2.0022,2.0677,10423600.0],["2004-12-01",2.0726,2.1349,2.0688,2.0954,10898800.0],["2004-12-02",2.1002,2.1002,2.0152,2.0287,4410000.0],["2004-12-03",2.0564,2.0574,2.0293,2.0406,2762800.0],["2004-12-06",2.0645,2.0721,2.0439,2.0439,3042800.0],["2004-12-07",2.0455,2.0499,1.9778,1.9778,4430000.0],["2004-12-08",1.9789,1.994,1.9615,1.9897,7020000.0],["2004-12-09",1.9762,1.9762,1.9214,1.9334,8968400.0],["2004-12-10",1.9236,1.9762,1.9236,1.9529,5277200.0],["2004-12-13",1.9588,1.9859,1.9588,1.9859,3584800.0],["2004-12-14",1.9886,1.994,1.9724,1.9854,4071600.0],["2004-12-15",1.9968,2.0509,1.9832,2.0493,7470000.0],["2004-12-16",2.0455,2.0623,2.0293,2.0482,4181200.0],["2004-12-17",2.0564,2.0661,2.0396,2.0504,3447600.0],["2004-12-20",2.0672,2.1057,2.0623,2.0943,6589200.0],["2004-12-21",2.1105,2.1322,2.0992,2.1219,3232000.0],["2004-12-22",2.1133,2.1295,2.0954,2.129,7090800.0],["2004-12-23",2.1133,2.1452,2.1078,2.1436,5036400.0],["2004-12-27",2.1214,2.1496,2.1203,2.1349,4068400.0],["2004-12-28",2.1403,2.1463,2.1328,2.1458,1868000.0],["2004-12-29",2.162,2.1983,2.1528,2.1875,3556400.0],["2004-12-30",2.188,2.1924,2.1626,2.1685,3046000.0],["2004-12-31",2.1674,2.1674,2.1485,2.1555,1569600.0],["2005-01-03",2.1729,2.1804,2.0737,2.097,4752000.0],["2005-01-04",2.097,2.1051,2.0352,2.045,6433600.0],["2005-01-05",2.0661,2.0661,2.0163,2.0271,5087200.0],["2005-01-06",2.0455,2.0471,2.0222,2.0401,7715200.0],["2005-01-07",2.0699,2.0699,2.0293,2.0564,4131200.0],["2005-01-10",2.0699,2.1019,2.0455,2.0623,5933200.0],["2005-01-11",2.0672,2.0851,2.0536,2.0564,6396800.0],["2005-01-12",2.0699,2.0726,2.0276,2.0704,4769600.0],["2005-01-13",2.0645,2.1078,2.0634,2.0959,5609600.0],["2005-01-14",2.0872,2.1241,2.0862,2.1192,4777200.0],["2005-01-18",2.0862,2.0959,2.0591,2.0894,8553200.0],["2005-01-19",2.0818,2.0943,2.0813,2.0894,5276000.0],["2005-01-20",2.0536,2.0672,2.0466,2.0466,6107600.0],["2005-01-21",2.0699,2.1013,2.0564,2.0807,5930000.0],["2005-01-24",2.0905,2.1241,2.0905,2.1241,4204800.0],["2005-01-25",2.1317,2.155,2.1165,2.1409,5045200.0],["2005-01-26",2.1485,2.1756,2.1393,2.1729,5332400.0],["2005-01-27",2.1431,2.1826,2.1376,2.1636,4732800.0],["2005-01-28",2.1512,2.1582,2.1355,2.1566,2882000.0],["2005-01-31",2.1718,2.2113,2.1647,2.2027,4568000.0],["2005-02-01",2.2205,2.2335,2.2065,2.227,7172800.0],["2005-02-02",2.2325,2.2525,2.227,2.24,2622800.0],["2005-02-03",2.2352,2.2986,2.2276,2.2969,7855200.0],["2005-02-04",2.2969,2.3463,2.2888,2.3051,12177200.0],["2005-02-07",2.311,2.3804,2.3056,2.3717,9356800.0],["2005-02-08",2.3869,2.4481,2.3836,2.4465,12352800.0],["2005-02-09",2.4438,2.5169,2.4329,2.4329,21832800.0],["2005-02-10",2.4357,2.4362,2.4031,2.4302,11202400.0],["2005-02-11",2.4216,2.4519,2.3966,2.414,11630800.0],["2005-02-14",2.4199,2.4519,2.4194,2.4194,3987200.0],["2005-02-15",2.3977,2.421,2.3853,2.3983,8415600.0],["2005-02-16",2.395,2.4438,2.382,2.4427,7491600.0],["2005-02-17",2.4519,2.4817,2.4237,2.4302,7028800.0],["2005-02-18",2.4384,2.459,2.4329,2.4492,11786400.0],["2005-02-22",2.5196,2.556,2.4931,2.5115,17308800.0],["2005-02-23",2.5576,2.5673,2.524,2.5549,10962800.0],["2005-02-24",2.6063,2.6156,2.5847,2.6123,11078400.0],["2005-02-25",2.6416,2.7017,2.6242,2.699,13970800.0],["2005-02-28",2.6995,2.7201,2.6047,2.6443,11415600.0],["2005-03-01",2.5982,2.6096,2.5115,2.5191,11654400.0],["2005-03-02",2.4709,2.5923,2.4709,2.5836,9184400.0],["2005-03-03",2.628,2.6454,2.5906,2.6009,9551200.0],["2005-03-04",2.6627,2.706,2.6443,2.6849,7156400.0],["2005-03-07",2.6876,2.7093,2.6524,2.6659,7707200.0],["2005-03-08",2.647,2.6535,2.6199,2.6248,9594800.0],["2005-03-09",2.6091,2.6399,2.544,2.5462,6386800.0],["2005-03-10",2.557,2.557,2.46,2.4844,7269200.0],["2005-03-11",2.5007,2.5424,2.4395,2.4568,6654000.0],["2005-03-14",2.4384,2.4503,2.3966,2.4086,9778400.0],["2005-03-15",2.4075,2.4075,2.3408,2.35,10037200.0],["2005-03-16",2.3164,2.3842,2.3045,2.3614,8803200.0],["2005-03-17",2.3517,2.4562,2.3517,2.4492,9036400.0],["2005-03-18",2.4627,2.4676,2.4075,2.4259,6663200.0],["2005-03-21",2.4004,2.4216,2.3961,2.4151,5254800.0],["2005-03-22",2.4194,2.4357,2.3192,2.3435,7063200.0],["2005-03-23",2.3056,2.3202,2.2823,2.2872,8232000.0],["2005-03-24",2.3083,2.3473,2.2921,2.3105,5733200.0],["2005-03-28",2.3078,2.3083,2.2829,2.2834,4774800.0],["2005-03-29",2.3213,2.3284,2.2476,2.2579,6971200.0],["2005-03-30",2.2785,2.3463,2.2612,2.3295,8286800.0],["2005-03-31",2.3706,2.4064,2.3549,2.3939,6369200.0],["2005-04-01",2.414,2.4492,2.3972,2.4281,8591600.0],["2005-04-04",2.4302,2.4812,2.4086,2.4183,7363200.0],["2005-04-05",2.4546,2.4714,2.3885,2.3972,6000000.0],["2005-04-06",2.4167,2.4384,2.4004,2.4151,4418400.0],["2005-04-07",2.4194,2.4497,2.3858,2.4275,4744400.0],["2005-04-08",2.4319,2.4319,2.3885,2.4031,3616000.0],["2005-04-11",2.4113,2.4194,2.3896,2.3994,2970400.0],["2005-04-12",2.3994,2.4031,2.3397,2.3956,5376000.0],["2005-04-13",2.4004,2.4091,2.3528,2.3555,4367600.0],["2005-04-14",2.3533,2.3636,2.2807,2.3013,5471600.0],["2005-04-15",2.2747,2.3002,2.2238,2.2287,8552800.0],["2005-04-18",2.181,2.2325,2.1761,2.2216,5873200.0],["2005-04-19",2.2596,2.3105,2.2596,2.3078,4536000.0],["2005-04-20",2.3164,2.3354,2.2872,2.2894,5230000.0],["2005-04-21",2.3435,2.3544,2.2829,2.3533,3787600.0],["2005-04-22",2.3815,2.3815,2.298,2.3099,3659200.0],["2005-04-25",2.3105,2.3858,2.3099,2.3706,4626800.0],["2005-04-26",2.3435,2.3858,2.3435,2.3766,3713200.0],["2005-04-27",2.3761,2.3761,2.3018,2.3018,4024000.0],["2005-04-28",2.2883,2.2904,2.2373,2.2438,4503600.0],["2005-04-29",2.2785,2.2921,2.2352,2.272,2939200.0],["2005-05-02",2.2953,2.3289,2.2568,2.3197,2361200.0],["2005-05-03",2.3192,2.3246,2.2926,2.3154,3760800.0],["2005-05-04",2.3202,2.3842,2.3202,2.3766,5866000.0],["2005-05-05",2.3842,2.4221,2.375,2.4205,5103600.0],["2005-05-06",2.4898,2.492,2.4611,2.4611,6059600.0],["2005-05-09",2.4747,2.498,2.4519,2.4915,3310400.0],["2005-05-10",2.4861,2.4861,2.4069,2.4216,4616000.0],["2005-05-11",2.4162,2.447,2.3923,2.4438,3715200.0],["2005-05-12",2.4438,2.4552,2.3463,2.3517,6096800.0],["2005-05-13",2.3517,2.3636,2.2617,2.291,6896400.0],["2005-05-16",2.2921,2.3262,2.2704,2.3127,6348000.0],["2005-05-17",2.2921,2.4102,2.2894,2.3706,6026800.0],["2005-05-18",2.3842,2.4357,2.3842,2.4113,5582400.0],["2005-05-19",2.4248,2.4638,2.4031,2.4617,4696800.0],["2005-05-20",2.4617,2.4763,2.4492,2.4709,2279600.0],["2005-05-23",2.4194,2.4649,2.4194,2.4438,5718800.0],["2005-05-24",2.4357,2.4768,2.4248,2.472,3788000.0],["2005-05-25",2.4801,2.5148,2.4687,2.511,4976800.0],["2005-05-26",2.5245,2.5489,2.5202,2.5457,3239600.0],["2005-05-27",2.5343,2.5727,2.5316,2.5635,5713200.0],["2005-05-31",2.5765,2.5765,2.5359,2.5576,4006000.0],["2005-06-01",2.5429,2.6036,2.5316,2.5928,4679600.0],["2005-06-02",2.5982,2.6426,2.5944,2.6351,5914400.0],["2005-06-03",2.6443,2.6497,2.5928,2.6193,3496800.0],["2005-06-06",2.5684,2.5895,2.5224,2.5749,6135600.0],["2005-06-07",2.5359,2.5603,2.5001,2.5083,5859600.0],["2005-06-08",2.5207,2.5711,2.5137,2.5142,4700800.0],["2005-06-09",2.4795,2.5343,2.473,2.5251,7007600.0],["2005-06-10",2.5402,2.5744,2.5375,2.5603,3075200.0],["2005-06-13",2.5738,2.5809,2.5516,2.5679,2571600.0],["2005-06-14",2.5874,2.6361,2.5646,2.6118,11152000.0],["2005-06-15",2.6123,2.6378,2.5955,2.6204,7056800.0],["2005-06-16",2.628,2.6941,2.6226,2.6892,6203200.0],["2005-06-17",2.712,2.7787,2.712,2.7711,7708400.0],["2005-06-20",2.7987,2.8361,2.77,2.8247,6852800.0],["2005-06-21",2.8247,2.8431,2.7949,2.8095,6966800.0],["2005-06-22",2.8117,2.8339,2.79,2.829,5872000.0],["2005-06-23",2.8231,2.8583,2.783,2.783,4690800.0],["2005-06-24",2.7862,2.8014,2.7337,2.7461,6405600.0],["2005-06-27",2.7554,2.8865,2.7293,2.8702,10716400.0],["2005-06-28",2.8854,2.8854,2.8399,2.8572,4130000.0],["2005-06-29",2.861,2.8784,2.8383,2.8415,4377600.0],["2005-06-30",2.828,2.8518,2.8198,2.8247,5224800.0],["2005-07-01",2.8526,2.8911,2.8372,2.8719,5660400.0],["2005-07-05",2.8636,2.9611,2.8443,2.9104,7384800.0],["2005-07-06",2.9076,2.9269,2.8685,2.8763,5928400.0],["2005-07-07",2.8625,2.8708,2.8256,2.8636,7345600.0],["2005-07-08",2.9049,2.9616,2.8988,2.9132,7602000.0],["2005-07-11",2.9181,2.9429,2.9038,2.9132,4573200.0],["2005-07-12",2.9269,2.9467,2.9132,2.9401,7846800.0],["2005-07-13",2.9407,2.9517,2.9181,2.9247,3475200.0],["2005-07-14",2.9324,2.9545,2.8465,2.8691,6984800.0],["2005-07-15",2.8636,2.8636,2.7953,2.8091,5769600.0],["2005-07-18",2.8096,2.8361,2.792,2.8052,5917600.0],["2005-07-19",2.7865,2.7975,2.7562,2.7766,8317600.0],["2005-07-20",2.7727,2.8162,2.7424,2.8118,9198800.0],["2005-07-21",2.8184,2.8427,2.7909,2.8217,6097600.0],["2005-07-22",2.825,2.8564,2.8025,2.8559,7284400.0],["2005-07-25",2.7815,2.7953,2.7226,2.7281,13811200.0],["2005-07-26",2.7281,2.7716,2.7177,2.7612,8230400.0],["2005-07-27",2.7645,2.8278,2.7364,2.8151,5833200.0],["2005-07-28",2.8333,2.9242,2.8333,2.9038,8550000.0],["2005-07-29",2.9319,2.9319,2.8785,2.895,5464000.0],["2005-08-01",2.8955,2.9958,2.8922,2.9836,7030400.0],["2005-08-02",3.0277,3.0811,3.0205,3.0767,7422800.0],["2005-08-03",3.1169,3.1665,3.1142,3.14,7303600.0],["2005-08-04",3.1252,3.1389,3.085,3.1059,7106800.0],["2005-08-05",3.14,3.1555,3.0976,3.1208,5173600.0],["2005-08-08",3.1555,3.2006,3.1444,3.1588,5809600.0],["2005-08-09",3.194,3.2491,3.1593,3.2485,9402400.0],["2005-08-10",3.2904,3.3124,3.2772,3.3014,9571600.0],["2005-08-11",3.3041,3.3212,3.2094,3.2628,8607200.0],["2005-08-12",3.1885,3.2898,3.1615,3.2865,10439600.0],["2005-08-15",3.3058,3.3482,3.2309,3.3218,8222000.0],["2005-08-16",3.3069,3.3355,3.2133,3.2171,8005600.0],["2005-08-17",3.2436,3.2491,3.1566,3.1665,10174800.0],["2005-08-18",3.2006,3.2204,3.1136,3.1329,8251200.0],["2005-08-19",3.1444,3.1665,3.0354,3.1142,14891600.0],["2005-08-22",3.1472,3.2436,3.1472,3.2232,8246400.0],["2005-08-23",3.2232,3.2248,3.1362,3.1433,6446000.0],["2005-08-24",3.1312,3.1935,3.1263,3.1885,5281200.0],["2005-08-25",3.2105,3.2469,3.1935,3.2436,11431600.0],["2005-08-26",3.243,3.2469,3.1505,3.1659,5708000.0],["2005-08-29",3.2243,3.2584,3.1968,3.243,5611200.0],["2005-08-30",3.2755,3.313,3.2645,3.313,5926000.0],["2005-08-31",3.3702,3.4451,3.3614,3.4451,7634000.0],["2005-09-01",3.4314,3.4864,3.4247,3.4341,6656800.0],["2005-09-02",3.4225,3.4501,3.406,3.4424,4916000.0],["2005-09-06",3.4969,3.5288,3.4495,3.5178,5391200.0],["2005-09-07",3.5343,3.5437,3.4517,3.466,4556400.0],["2005-09-08",3.5024,3.5316,3.4765,3.5156,4804400.0],["2005-09-09",3.5382,3.6737,3.5283,3.656,5056800.0],["2005-09-12",3.7392,3.7392,3.6362,3.6593,6245600.0],["2005-09-13",3.6593,3.6709,3.596,3.6015,4335600.0],["2005-09-14",3.6235,3.6621,3.5993,3.6566,4748800.0],["2005-09-15",3.7106,3.7375,3.6896,3.732,6783600.0],["2005-09-16",3.7353,3.7932,3.7271,3.7816,4604000.0],["2005-09-19",3.7943,3.8681,3.791,3.8548,5629200.0],["2005-09-20",3.8576,3.878,3.8284,3.851,6674400.0],["2005-09-21",3.9099,4.0448,3.9083,4.0349,9216800.0],["2005-09-22",4.0575,4.058,3.8851,3.9336,8968000.0],["2005-09-23",3.9595,3.9628,3.8923,3.9,6302400.0],["2005-09-26",3.8108,3.9193,3.7651,3.9088,10366800.0],["2005-09-27",3.8769,3.9319,3.8455,3.9237,5009200.0],["2005-09-28",3.987,4.0613,3.9732,4.0404,7660800.0],["2005-09-29",4.0724,4.0861,3.971,3.9925,10898400.0],["2005-09-30",3.9837,3.9903,3.9099,3.9369,9032800.0],["2005-10-03",3.9512,4.0046,3.9462,3.9749,7244800.0],["2005-10-04",3.9749,3.9842,3.7172,3.7502,12272800.0],["2005-10-05",3.7381,3.7381,3.5437,3.5448,14328400.0],["2005-10-06",3.3867,3.5189,3.3041,3.379,17932000.0],["2005-10-07",3.4556,3.5877,3.4528,3.5178,12794800.0],["2005-10-10",3.563,3.5641,3.4572,3.476,7583200.0],["2005-10-11",3.5354,3.5789,3.5162,3.5503,10568000.0],["2005-10-12",3.5933,3.601,3.4859,3.5178,11139600.0],["2005-10-13",3.4347,3.4727,3.3317,3.4473,12660800.0],["2005-10-14",3.4694,3.4787,3.3372,3.4253,10154400.0],["2005-10-17",3.4886,3.5173,3.4655,3.4914,6380000.0],["2005-10-18",3.5795,3.5795,3.3614,3.362,10365600.0],["2005-10-19",3.362,3.4622,3.2783,3.4583,10561600.0],["2005-10-20",3.4418,3.4644,3.1957,3.2463,12200000.0],["2005-10-21",3.2573,3.3482,3.254,3.3416,11544800.0],["2005-10-24",3.3592,3.4848,3.3543,3.4771,6662000.0],["2005-10-25",3.4804,3.547,3.4413,3.4826,8520400.0],["2005-10-26",3.4611,3.5498,3.4451,3.4831,5532800.0],["2005-10-27",3.4804,3.4985,3.3229,3.3449,8381600.0],["2005-10-28",3.3785,3.4418,3.3526,3.4308,7232400.0],["2005-10-31",3.4666,3.5244,3.4605,3.5189,5966800.0],["2005-11-01",3.5531,3.5729,3.471,3.5354,10978800.0],["2005-11-02",3.5354,3.5613,3.5107,3.5525,9259600.0],["2005-11-03",3.6263,3.7205,3.6098,3.6896,9626400.0],["2005-11-04",3.6863,3.7084,3.5255,3.5795,10485600.0],["2005-11-07",3.6087,3.6208,3.4991,3.5134,8407200.0],["2005-11-08",3.5134,3.628,3.4638,3.5988,7944000.0],["2005-11-09",3.6401,3.6566,3.5464,3.6114,7867600.0],["2005-11-10",3.5822,3.5828,3.4484,3.4908,13098800.0],["2005-11-11",3.4468,3.4633,3.3713,3.4369,10010400.0],["2005-11-14",3.3867,3.4683,3.3785,3.4176,4089600.0],["2005-11-15",3.4044,3.5244,3.4044,3.4286,5174400.0],["2005-11-16",3.4418,3.5487,3.422,3.5398,4570800.0],["2005-11-17",3.5933,3.6445,3.5679,3.5938,6884800.0],["2005-11-18",3.6037,3.6037,3.5316,3.5773,5093600.0],["2005-11-21",3.5795,3.6153,3.5602,3.6026,5424400.0],["2005-11-22",3.5789,3.7188,3.5266,3.7012,7576800.0],["2005-11-23",3.7056,3.7502,3.6654,3.7331,5423200.0],["2005-11-25",3.7172,3.7425,3.7028,3.7265,2084000.0],["2005-11-28",3.7447,3.7579,3.5988,3.6076,10574000.0],["2005-11-29",3.6538,3.7282,3.6472,3.7028,8439600.0],["2005-11-30",3.6896,3.7436,3.6621,3.7227,6257200.0],["2005-12-01",3.7722,3.8725,3.764,3.8636,6611200.0],["2005-12-02",3.9127,3.9887,3.8901,3.965,11495200.0],["2005-12-05",3.9787,4.0228,3.944,3.9716,7928400.0],["2005-12-06",3.9898,4.0564,3.9308,4.0421,7670400.0],["2005-12-07",4.0558,4.0724,3.9413,3.9529,5686400.0],["2005-12-08",3.9347,4.0112,3.9105,3.9485,5407200.0],["2005-12-09",3.9154,3.9292,3.8824,3.9171,4869600.0],["2005-12-12",3.965,3.9776,3.8741,3.9193,5392000.0],["2005-12-13",3.8851,3.9611,3.8741,3.9193,4406800.0],["2005-12-14",3.9567,3.9567,3.8928,3.9413,4415200.0],["2005-12-15",3.9099,3.9099,3.8113,3.8692,5954400.0],["2005-12-16",3.8284,3.8631,3.7926,3.8086,5028800.0],["2005-12-19",3.7348,3.7893,3.6748,3.6984,6576000.0],["2005-12-20",3.7122,3.7711,3.7122,3.7607,5256800.0],["2005-12-21",3.819,3.8989,3.8179,3.8835,6748400.0],["2005-12-22",3.9071,3.9071,3.8334,3.8427,4108000.0],["2005-12-23",3.8427,3.8686,3.7937,3.8631,3618400.0],["2005-12-27",3.8218,3.8218,3.748,3.7871,4069200.0],["2005-12-28",3.8273,3.8438,3.7959,3.802,6173600.0],["2005-12-29",3.8548,3.9264,3.8416,3.9,4973600.0],["2005-12-30",3.9016,3.9374,3.8323,3.9248,3409200.0],["2006-01-03",4.0514,4.1674,4.0492,4.164,9465600.0],["2006-01-04",4.1763,4.2588,4.1545,4.2398,6941600.0],["2006-01-05",4.2365,4.2699,4.183,4.2337,6626400.0],["2006-01-06",4.2799,4.4103,4.2677,4.3635,9071600.0],["2006-01-09",4.4304,4.5028,4.4081,4.49,8828000.0],["2006-01-10",4.4031,4.4778,4.3892,4.4583,6928800.0],["2006-01-11",4.5279,4.6249,4.5056,4.5948,9498400.0],["2006-01-12",4.7202,4.7676,4.6288,4.6728,15507200.0],["2006-01-13",4.6254,4.67,4.6143,4.6656,7737600.0],["2006-01-17",4.8177,4.8183,4.6009,4.6243,8924800.0],["2006-01-18",4.5753,4.6132,4.5268,4.5887,8158400.0],["2006-01-19",4.6254,4.7425,4.6254,4.723,9259200.0],["2006-01-20",4.7871,4.8266,4.7519,4.7898,9378000.0],["2006-01-23",4.8316,4.9459,4.7826,4.9392,7775200.0],["2006-01-24",5.0211,5.0573,4.9749,5.025,10821600.0],["2006-01-25",5.0016,5.0462,4.7932,4.8439,10419200.0],["2006-01-26",4.9375,5.0495,4.8924,5.0395,10260400.0],["2006-01-27",5.1214,5.1671,4.9776,5.0183,8209200.0],["2006-01-30",4.9905,5.1571,4.9899,5.1549,8160400.0],["2006-01-31",5.1214,5.2925,5.1025,5.2663,7818400.0],["2006-02-01",5.205,5.2273,5.0724,5.1075,8307600.0],["2006-02-02",5.1498,5.1649,4.8606,4.9598,10746000.0],["2006-02-03",4.8484,5.0011,4.7999,4.9459,8468800.0],["2006-02-06",5.0596,5.1381,5.0378,5.1025,6400000.0],["2006-02-07",5.0295,5.0317,4.8305,4.8484,7826800.0],["2006-02-08",4.7926,4.8991,4.7781,4.8099,8857600.0],["2006-02-09",4.8261,4.918,4.7793,4.7926,8180400.0],["2006-02-10",4.8768,4.9002,4.6505,4.6867,11610000.0],["2006-02-13",4.6945,4.7525,4.6037,4.6316,7268000.0],["2006-02-14",4.631,4.7146,4.5809,4.6906,9848800.0],["2006-02-15",4.7508,4.8227,4.6879,4.7174,11297600.0],["2006-02-16",4.7926,5.0211,4.7715,5.0144,12808800.0],["2006-02-17",5.1326,5.1326,4.9877,5.083,10716400.0],["2006-02-21",5.2524,5.258,5.0072,5.0183,11846000.0],["2006-02-22",5.0155,5.0356,4.9225,4.9431,11106800.0],["2006-02-23",4.9598,5.0545,4.8952,4.9955,8203200.0],["2006-02-24",5.0601,5.1443,5.059,5.1019,7542800.0],["2006-02-27",5.1019,5.1237,4.918,4.937,6104800.0],["2006-02-28",4.9269,4.9269,4.8216,4.8785,7704000.0],["2006-03-01",4.9264,5.151,4.9214,5.1381,8364000.0],["2006-03-02",5.1688,5.2028,5.078,5.1677,7503200.0],["2006-03-03",5.1103,5.2229,5.1069,5.1733,5570000.0],["2006-03-06",5.1705,5.1916,4.9804,4.9905,9670800.0],["2006-03-07",4.8584,4.8768,4.723,4.7954,14450000.0],["2006-03-08",4.7258,4.7843,4.5352,4.7709,14627600.0],["2006-03-09",4.8344,4.8372,4.611,4.6433,10449200.0],["2006-03-10",4.6533,4.7497,4.6137,4.7163,7103600.0],["2006-03-13",4.7926,4.8411,4.6945,4.7531,8153600.0],["2006-03-14",4.7859,4.957,4.7508,4.9236,8147600.0],["2006-03-15",4.9877,5.0702,4.9492,5.0451,9235200.0],["2006-03-16",5.0501,5.0796,4.9604,5.0367,8858800.0],["2006-03-17",5.0339,5.0473,4.918,4.9258,6053200.0],["2006-03-20",4.957,5.0128,4.8667,4.8902,8480000.0],["2006-03-21",4.8985,4.9136,4.782,4.8144,8772400.0],["2006-03-22",4.7703,4.8651,4.7118,4.743,12587200.0],["2006-03-23",4.7982,4.8372,4.7146,4.7536,7340800.0],["2006-03-24",4.7871,4.85,4.7536,4.7787,6359600.0],["2006-03-27",4.723,4.7631,4.6984,4.7519,8258800.0],["2006-03-28",4.6377,4.7274,4.5831,4.6082,15487600.0],["2006-03-29",4.6394,4.7508,4.6305,4.7436,9573600.0],["2006-03-30",4.8155,4.8673,4.7854,4.8127,7245200.0],["2006-03-31",4.8567,4.8567,4.7469,4.83,5432000.0],["2006-04-03",4.8567,5.015,4.8484,4.9821,13916000.0],["2006-04-04",5.027,5.076,4.9711,4.9897,10914800.0],["2006-04-05",4.9621,5.0913,4.9621,5.0839,7412800.0],["2006-04-06",5.1048,5.1505,5.0501,5.146,6258800.0],["2006-04-07",5.0862,5.1138,4.9959,5.0636,6679600.0],["2006-04-10",5.067,5.1279,5.0055,5.0179,6457200.0],["2006-04-11",5.1059,5.1291,4.9931,5.0202,6478800.0],["2006-04-12",5.0546,5.0721,4.9728,5.0168,4388800.0],["2006-04-13",5.0044,5.0382,4.9457,5.0123,4006400.0],["2006-04-17",5.1003,5.1285,5.0518,5.1116,6248400.0],["2006-04-18",5.1906,5.4377,5.1906,5.4202,17700800.0],["2006-04-19",5.4202,5.5573,5.4112,5.55,13688000.0],["2006-04-20",5.5319,5.5866,5.3784,5.4659,11110400.0],["2006-04-21",5.4952,5.6414,5.4698,5.6154,8454000.0],["2006-04-24",5.5325,5.5573,5.432,5.4777,7460400.0],["2006-04-25",5.484,5.515,5.3536,5.3847,9820800.0],["2006-04-26",5.432,5.616,5.4287,5.4738,12642000.0],["2006-04-27",5.3768,5.5048,5.247,5.4202,10430400.0],["2006-04-28",5.4721,5.6115,5.445,5.5759,7129200.0],["2006-05-01",5.6352,5.7802,5.616,5.6329,8834400.0],["2006-05-02",5.5065,5.7644,5.5009,5.7644,12002800.0],["2006-05-03",5.7102,5.7305,5.5945,5.7305,8176800.0],["2006-05-04",5.7006,5.7948,5.6487,5.717,12530800.0],["2006-05-05",5.7593,5.9714,5.7593,5.9353,11249600.0],["2006-05-08",5.9099,5.9229,5.8484,5.9144,9396000.0],["2006-05-09",5.9579,6.0453,5.9167,6.0323,9494400.0],["2006-05-10",6.0323,6.0369,5.924,6.029,9693200.0],["2006-05-11",6.0617,6.0622,5.8309,5.867,12308400.0],["2006-05-12",5.7694,5.7881,5.6211,5.678,10537600.0],["2006-05-15",5.4715,5.6086,5.3429,5.4885,15238000.0],["2006-05-16",5.6391,5.6414,5.4501,5.5703,10615600.0],["2006-05-17",5.4608,5.5251,5.1872,5.2713,13878400.0],["2006-05-18",5.2927,5.3305,5.0625,5.1398,16008800.0],["2006-05-19",5.1398,5.1753,4.931,5.0636,21775200.0],["2006-05-22",4.7392,4.8594,4.6123,4.7906,24098800.0],["2006-05-23",4.9649,5.0749,4.7827,4.79,20236800.0],["2006-05-24",4.7195,4.7917,4.5197,4.6484,18856000.0],["2006-05-25",4.7669,4.8667,4.6732,4.8521,21000000.0],["2006-05-26",5.0129,5.1539,4.9226,5.1144,18010800.0],["2006-05-30",5.0083,5.036,4.8154,4.8363,15912000.0],["2006-05-31",4.9339,4.9818,4.8481,4.9,15811200.0],["2006-06-01",4.8859,5.0044,4.8176,4.9796,11445200.0],["2006-06-02",5.0913,5.1088,4.9401,5.0394,9642400.0],["2006-06-05",5.0614,5.0766,4.8385,4.8492,10856000.0],["2006-06-06",4.8419,4.8577,4.6743,4.8143,15423600.0],["2006-06-07",4.7578,4.8002,4.5914,4.6151,13708800.0],["2006-06-08",4.5226,4.5784,4.2709,4.5502,29120000.0],["2006-06-09",4.5948,4.6264,4.408,4.4408,19339200.0],["2006-06-12",4.4007,4.443,4.1694,4.1795,18160000.0],["2006-06-13",4.096,4.2032,3.8929,3.9595,33931200.0],["2006-06-14",4.0125,4.1446,3.9736,4.1242,20354000.0],["2006-06-15",4.2286,4.4797,4.223,4.4272,21532800.0],["2006-06-16",4.4628,4.4921,4.3065,4.4611,15393200.0],["2006-06-19",4.4487,4.4605,4.2755,4.3178,14646400.0],["2006-06-20",4.3482,4.4408,4.3042,4.3307,14936400.0],["2006-06-21",4.3268,4.5418,4.3121,4.5011,14011600.0],["2006-06-22",4.5192,4.5395,4.4244,4.5028,9144400.0],["2006-06-23",4.4233,4.7133,4.4126,4.623,15658400.0],["2006-06-26",4.6236,4.671,4.5705,4.6236,9570000.0],["2006-06-27",4.6941,4.7229,4.5446,4.5621,10329200.0],["2006-06-28",4.6292,4.6997,4.6078,4.6811,11350800.0],["2006-06-29",4.7449,4.9587,4.7432,4.9587,19090800.0],["2006-06-30",5.0523,5.0777,4.9593,5.0388,11534400.0],["2006-07-03",5.0478,5.0777,5.0157,5.0557,7702800.0],["2006-07-05",4.8769,5.0016,4.8442,4.9468,12568800.0],["2006-07-06",4.979,5.0332,4.9435,4.9942,9738800.0],["2006-07-07",5.027,5.058,4.9023,4.9203,8410800.0],["2006-07-10",4.9621,4.992,4.8729,4.926,6334800.0],["2006-07-11",4.9141,5.0659,4.8735,5.054,8699600.0],["2006-07-12",5.0552,5.1257,5.005,5.0117,12546000.0],["2006-07-13",4.9666,4.9931,4.9028,4.9198,10438400.0],["2006-07-14",5.0213,5.0614,4.9384,5.0546,9944400.0],["2006-07-17",4.9807,5.0213,4.8081,4.8521,15126000.0],["2006-07-18",4.9085,4.9564,4.7494,4.8498,15225200.0],["2006-07-19",4.8357,4.9993,4.8329,4.9683,13575200.0],["2006-07-20",5.0145,5.0196,4.8244,4.8323,8903600.0],["2006-07-21",4.847,4.8769,4.7477,4.7742,7914400.0],["2006-07-24",4.8357,5.0129,4.8103,4.9875,10912000.0],["2006-07-25",4.9875,5.067,4.9237,5.027,7900800.0],["2006-07-26",5.0033,5.1313,4.9485,5.0794,10282400.0],["2006-07-27",5.1398,5.2188,5.0986,5.1105,12990000.0],["2006-07-28",5.111,5.2335,5.1088,5.2312,7554000.0],["2006-07-31",5.1793,5.2098,5.1375,5.1838,5937600.0],["2006-08-01",5.1268,5.1894,5.0721,5.1838,6733600.0],["2006-08-02",5.2256,5.3124,5.2244,5.3045,10350400.0],["2006-08-03",5.234,5.3598,5.2205,5.3288,7578000.0],["2006-08-04",5.3824,5.4151,5.2408,5.2842,8270800.0],["2006-08-07",5.3175,5.3847,5.2679,5.326,5042800.0],["2006-08-08",5.3265,5.3993,5.3107,5.3423,5787200.0],["2006-08-09",5.3914,5.4371,5.3271,5.3384,8776400.0],["2006-08-10",5.3316,5.3576,5.2498,5.3564,6747200.0],["2006-08-11",5.3745,5.3784,5.2775,5.3181,5679600.0],["2006-08-14",5.2594,5.2859,5.1714,5.1821,8098800.0],["2006-08-15",5.2329,5.3339,5.2075,5.2634,7723200.0],["2006-08-16",5.3373,5.3469,5.2605,5.2696,7578000.0],["2006-08-17",5.247,5.2543,5.1246,5.1782,11675600.0],["2006-08-18",5.1505,5.2278,5.1099,5.2227,6309600.0],["2006-08-21",5.1894,5.269,5.1172,5.2267,4168000.0],["2006-08-22",5.2267,5.2639,5.1827,5.225,5796400.0],["2006-08-23",5.1731,5.2408,5.0371,5.0399,8920000.0],["2006-08-24",5.0337,5.1048,4.9491,5.0828,9172800.0],["2006-08-25",5.0839,5.146,5.0557,5.1195,6621600.0],["2006-08-28",5.0693,5.1026,5.0512,5.0789,5555200.0],["2006-08-29",5.0975,5.1212,5.0095,5.0665,6796400.0],["2006-08-30",5.0681,5.0958,4.9688,5.0495,6439200.0],["2006-08-31",5.0896,5.0913,5.0117,5.0586,5561200.0],["2006-09-01",5.0586,5.1449,5.0185,5.1161,5414400.0],["2006-09-05",5.1206,5.1432,5.0772,5.1043,6799200.0],["2006-09-06",5.0507,5.0918,4.8475,4.8735,12198000.0],["2006-09-07",4.8521,4.8938,4.8035,4.8464,7591600.0],["2006-09-08",4.8188,4.8408,4.7014,4.7251,8778000.0],["2006-09-11",4.6298,4.6461,4.4599,4.5045,21172800.0],["2006-09-12",4.57,4.5942,4.4588,4.4938,10440000.0],["2006-09-13",4.5384,4.7031,4.491,4.6484,12329200.0],["2006-09-14",4.6755,4.6794,4.5028,4.5265,13714000.0],["2006-09-15",4.5429,4.5559,4.4137,4.4712,15798400.0],["2006-09-18",4.5135,4.6687,4.5118,4.6495,11033600.0],["2006-09-19",4.6399,4.6546,4.4938,4.5243,11193200.0],["2006-09-20",4.5028,4.5587,4.3251,4.3505,17648400.0],["2006-09-21",4.3505,4.4385,4.2941,4.3443,18508800.0],["2006-09-22",4.3612,4.3685,4.276,4.3257,9702800.0],["2006-09-25",4.2597,4.3403,4.1626,4.3341,17630400.0],["2006-09-26",4.3838,4.4994,4.3556,4.4599,14744800.0],["2006-09-27",4.4853,4.6123,4.43,4.6095,16861600.0],["2006-09-28",4.6625,4.7511,4.6162,4.7059,17409600.0],["2006-09-29",4.641,4.7482,4.6405,4.7296,9464400.0],["2006-10-02",4.7601,4.7956,4.6585,4.6721,10097200.0],["2006-10-03",4.6066,4.6207,4.4024,4.4295,18992800.0],["2006-10-04",4.4419,4.5609,4.3584,4.5592,22604800.0],["2006-10-05",4.6489,4.6715,4.5164,4.5841,15660800.0],["2006-10-06",4.5406,4.5993,4.4955,4.5976,11721600.0],["2006-10-09",4.6377,4.7466,4.6162,4.6292,12689200.0],["2006-10-10",4.6501,4.715,4.6388,4.6743,8792000.0],["2006-10-11",4.6546,4.6941,4.61,4.6715,9739200.0],["2006-10-12",4.6963,4.7889,4.6884,4.7748,9977600.0],["2006-10-13",4.7945,4.8752,4.786,4.8532,13422800.0],["2006-10-16",4.8244,4.9491,4.8244,4.926,10031600.0],["2006-10-17",4.8774,4.8916,4.7877,4.8052,9825600.0],["2006-10-18",4.8791,4.8859,4.7663,4.7832,10043200.0],["2006-10-19",4.7358,4.8865,4.7358,4.8735,8831600.0],["2006-10-20",4.8521,4.8746,4.7821,4.8306,6447200.0],["2006-10-23",4.7291,4.8131,4.6958,4.7889,11543200.0],["2006-10-24",4.7956,4.9226,4.7872,4.9062,12220400.0],["2006-10-25",4.948,5.098,4.9096,5.0839,17582800.0],["2006-10-26",5.1144,5.1567,5.0264,5.0704,10306400.0],["2006-10-27",5.0298,5.1217,5.0134,5.0219,6502400.0],["2006-10-30",4.9818,4.9886,4.8916,4.9152,7059200.0],["2006-10-31",4.9519,5.0298,4.8916,5.0078,9319200.0],["2006-11-01",5.0573,5.1052,5.0009,5.0285,9726400.0],["2006-11-02",5.0291,5.0493,4.9403,5.013,5949600.0],["2006-11-03",5.0769,5.157,5.0447,5.1259,7954000.0],["2006-11-06",5.1605,5.2521,5.1202,5.2072,9010400.0],["2006-11-07",5.2302,5.2441,5.1576,5.1934,8249200.0],["2006-11-08",5.1034,5.3242,5.1034,5.3,9479600.0],["2006-11-09",5.357,5.4124,5.2677,5.3178,8944400.0],["2006-11-10",5.3542,5.3899,5.2925,5.353,7817600.0],["2006-11-13",5.2395,5.2446,5.1392,5.1547,12523600.0],["2006-11-14",5.2568,5.2694,5.187,5.2377,8338000.0],["2006-11-15",5.2389,5.3236,5.2008,5.2729,8236000.0],["2006-11-16",5.2977,5.3006,5.1277,5.1432,10300800.0],["2006-11-17",5.07,5.1559,5.0262,5.1467,10867600.0],["2006-11-20",5.1317,5.1496,5.0769,5.1161,5082800.0],["2006-11-21",5.1444,5.266,5.1323,5.2556,8034000.0],["2006-11-22",5.251,5.2908,5.1582,5.255,6563600.0],["2006-11-24",5.2118,5.2665,5.1997,5.2158,2596800.0],["2006-11-27",5.2331,5.2487,5.089,5.134,7878800.0],["2006-11-28",5.1403,5.236,5.1317,5.2222,7780400.0],["2006-11-29",5.2619,5.4262,5.2596,5.4141,14380400.0],["2006-11-30",5.3887,5.4688,5.383,5.4262,9126000.0],["2006-12-01",5.4003,5.417,5.2982,5.4118,8783200.0],["2006-12-04",5.3657,5.5086,5.3622,5.5086,7471200.0],["2006-12-05",5.5645,5.6331,5.5328,5.6026,10296800.0],["2006-12-06",5.591,5.6619,5.5449,5.549,7686800.0],["2006-12-07",5.6164,5.6469,5.5691,5.61,7332000.0],["2006-12-08",5.6596,5.7288,5.6325,5.6608,8120400.0],["2006-12-11",5.6492,5.6942,5.6285,5.659,5157200.0],["2006-12-12",5.6757,5.6769,5.5547,5.5778,8386000.0],["2006-12-13",5.5685,5.5922,5.5115,5.5668,8128800.0],["2006-12-14",5.6279,5.6538,5.5853,5.6147,8112800.0],["2006-12-15",5.6965,5.6965,5.5997,5.6273,4859200.0],["2006-12-18",5.7063,5.719,5.5369,5.5374,11727600.0],["2006-12-19",5.4925,5.6106,5.4337,5.6043,10864800.0],["2006-12-20",5.6475,5.7011,5.5933,5.6654,7858000.0],["2006-12-21",5.6538,5.6694,5.5824,5.6608,5574000.0],["2006-12-22",5.6896,5.6913,5.6198,5.6556,3922400.0],["2006-12-26",5.7,5.7345,5.6613,5.7207,3842000.0],["2006-12-27",5.7345,5.8677,5.7115,5.8596,7471600.0],["2006-12-28",5.859,5.8757,5.7887,5.8636,4146800.0],["2006-12-29",5.8636,5.9357,5.7876,5.9357,6926000.0],["2007-01-03",6.0178,6.0364,5.751,5.7946,18089200.0],["2007-01-04",5.762,5.7783,5.605,5.6323,15114000.0],["2007-01-05",5.6678,5.6789,5.4509,5.5475,12690400.0],["2007-01-08",5.6166,5.6399,5.494,5.5823,11387600.0],["2007-01-09",5.455,5.505,5.3492,5.4358,13598800.0],["2007-01-10",5.3521,5.4381,5.2945,5.4155,13834400.0],["2007-01-11",5.4509,5.6021,5.3951,5.4253,16553600.0],["2007-01-12",5.4562,5.5097,5.419,5.4887,11328000.0],["2007-01-16",5.3666,5.4294,5.3259,5.3631,11498400.0],["2007-01-17",5.3474,5.3957,5.3259,5.3707,11550400.0],["2007-01-18",5.412,5.4428,5.2538,5.287,13573600.0],["2007-01-19",5.3463,5.5126,5.2998,5.4998,12790400.0],["2007-01-22",5.5759,5.5771,5.4573,5.4876,13272800.0],["2007-01-23",5.5347,5.726,5.5178,5.7091,14076800.0],["2007-01-24",5.7062,5.762,5.5893,5.7469,11362000.0],["2007-01-25",5.8114,5.8114,5.594,5.6161,9560000.0],["2007-01-26",5.6719,5.6748,5.5945,5.6614,8768800.0],["2007-01-29",5.5847,5.6393,5.505,5.5091,9466800.0],["2007-01-30",5.5341,5.6579,5.5056,5.6329,8316800.0],["2007-01-31",5.623,5.7213,5.5666,5.7143,9178000.0],["2007-02-01",5.7579,5.7992,5.7143,5.7736,8526400.0],["2007-02-02",5.7637,5.8027,5.6864,5.7829,8140400.0],["2007-02-05",5.8155,5.8457,5.7539,5.7789,5941200.0],["2007-02-06",5.8306,5.837,5.6754,5.7329,8389600.0],["2007-02-07",5.6399,5.698,5.5248,5.594,13374000.0],["2007-02-08",5.5469,5.6509,5.5161,5.6155,10078400.0],["2007-02-09",5.5992,5.6289,5.5137,5.544,7990800.0],["2007-02-12",5.4655,5.5178,5.4253,5.4899,10110000.0],["2007-02-13",5.4759,5.5957,5.4649,5.5957,11199200.0],["2007-02-14",5.6283,5.6556,5.4713,5.487,19942800.0],["2007-02-15",5.5312,5.5393,5.4335,5.4393,11848400.0],["2007-02-16",5.4277,5.4852,5.4137,5.4684,7888400.0],["2007-02-20",5.4073,5.4597,5.355,5.4271,7912800.0],["2007-02-21",5.4015,5.4974,5.3643,5.4678,9861200.0],["2007-02-22",5.5759,5.5934,5.505,5.5614,13420800.0],["2007-02-23",5.6108,5.6242,5.5504,5.5591,8960400.0],["2007-02-26",5.6347,5.6486,5.5829,5.6225,8045200.0],["2007-02-27",5.3893,5.437,5.1748,5.2143,23765600.0],["2007-02-28",5.2922,5.3312,5.2067,5.2655,17172400.0],["2007-03-01",5.0468,5.2125,4.9974,5.1846,20127600.0],["2007-03-02",5.1416,5.1806,5.0009,5.0277,20415600.0],["2007-03-05",4.8928,4.9596,4.8119,4.9143,18669600.0],["2007-03-06",5.037,5.1375,5.0306,5.1056,13818400.0],["2007-03-07",5.0811,5.2003,5.0701,5.0951,9479600.0],["2007-03-08",5.1858,5.2573,5.1532,5.1922,11760800.0],["2007-03-09",5.2858,5.2876,5.1916,5.2486,7710400.0],["2007-03-12",5.2375,5.2422,5.1759,5.2189,7077600.0],["2007-03-13",5.1602,5.2294,5.059,5.0701,11812000.0],["2007-03-14",5.062,5.1364,4.9608,5.1259,12618000.0],["2007-03-15",5.0997,5.1468,5.0684,5.091,8200000.0],["2007-03-16",5.1399,5.1591,5.005,5.0108,10524000.0],["2007-03-19",5.0893,5.1445,5.0654,5.1073,7948000.0],["2007-03-20",5.1166,5.2207,5.1114,5.18,10730400.0],["2007-03-21",5.2509,5.4405,5.2346,5.4259,16323600.0],["2007-03-22",5.4876,5.5521,5.4631,5.4986,15478400.0],["2007-03-23",5.5027,5.5818,5.4893,5.5265,10022000.0],["2007-03-26",5.562,5.5841,5.4707,5.5678,11321600.0],["2007-03-27",5.5352,5.5637,5.4754,5.523,8326000.0],["2007-03-28",5.5405,5.5544,5.4661,5.4887,9280800.0],["2007-03-29",5.5876,5.9265,5.5788,5.8911,37472800.0],["2007-03-30",5.9074,5.9074,5.7416,5.7858,17204400.0],["2007-04-02",5.8143,5.8696,5.7922,5.8632,10319200.0],["2007-04-03",5.8561,5.8872,5.8052,5.8456,10370800.0],["2007-04-04",5.7783,5.9574,5.7765,5.9293,11160400.0],["2007-04-05",5.9123,6.0148,5.8784,5.9791,11740400.0],["2007-04-09",6.0241,6.102,5.9984,6.0066,13731200.0],["2007-04-10",5.9644,6.0756,5.9586,6.0756,8944800.0],["2007-04-11",6.0873,6.0991,5.9597,5.9808,10436000.0],["2007-04-12",5.9744,6.1312,5.9586,6.1137,12119200.0],["2007-04-13",6.1283,6.2343,6.102,6.1991,11443600.0],["2007-04-16",6.2448,6.3039,6.2231,6.2969,8276800.0],["2007-04-17",6.2834,6.2998,6.1342,6.1564,10499600.0],["2007-04-18",6.1008,6.1775,6.0897,6.1301,12810000.0],["2007-04-19",5.9972,6.0481,5.9592,6.0271,8663600.0],["2007-04-20",6.143,6.1506,6.0142,6.092,9156000.0],["2007-04-23",6.054,6.092,6.0107,6.0259,6601200.0],["2007-04-24",5.9955,6.0253,5.9416,6.006,6178800.0],["2007-04-25",6.0622,6.2126,6.0241,6.1828,8906000.0],["2007-04-26",6.1582,6.1634,6.0528,6.0645,7929200.0],["2007-04-27",5.975,6.03,5.941,5.9937,9101600.0],["2007-04-30",6.0171,6.0745,5.9164,5.9252,8833600.0],["2007-05-01",5.9229,5.9556,5.8573,5.9434,7098000.0],["2007-05-02",5.9352,5.9937,5.9293,5.9744,7680400.0],["2007-05-03",6.0142,6.0481,5.9767,6.0083,9636400.0],["2007-05-04",6.0721,6.0827,5.9439,5.9726,10507200.0],["2007-05-07",5.9463,5.9592,5.8679,5.8737,9920000.0],["2007-05-08",5.8503,5.9486,5.7666,5.9012,14236400.0],["2007-05-09",5.9153,5.9492,5.831,5.9492,10110800.0],["2007-05-10",5.9357,5.9357,5.7724,5.8122,12711600.0],["2007-05-11",5.8813,5.9919,5.8708,5.982,10627600.0],["2007-05-14",5.9334,6.0177,5.8883,5.9597,10733200.0],["2007-05-15",6.0048,6.0522,5.9849,6.0335,12276000.0],["2007-05-16",6.0955,6.2542,6.0639,6.2331,17252000.0],["2007-05-17",6.2056,6.3022,6.1365,6.2419,12448800.0],["2007-05-18",6.2138,6.3098,6.2044,6.2858,9290000.0],["2007-05-21",6.2998,6.4461,6.2893,6.3706,16474000.0],["2007-05-22",6.4058,6.4262,6.3507,6.3607,7164400.0],["2007-05-23",6.3958,6.49,6.3589,6.3929,11266400.0],["2007-05-24",6.3215,6.4801,6.1529,6.2056,17501200.0],["2007-05-25",6.284,6.3502,6.243,6.3086,9952400.0],["2007-05-29",6.3619,6.3876,6.2085,6.2547,10028400.0],["2007-05-30",6.0944,6.3589,6.0879,6.332,12068000.0],["2007-05-31",6.38,6.4292,6.3191,6.3308,9659200.0],["2007-06-01",6.435,6.5404,6.4134,6.5094,11226400.0],["2007-06-04",6.4204,6.5714,6.4204,6.5521,10235600.0],["2007-06-05",6.5152,6.6253,6.493,6.5386,10987200.0],["2007-06-06",6.4485,6.493,6.3507,6.4087,11682000.0],["2007-06-07",6.3221,6.4871,6.2073,6.2407,12281600.0],["2007-06-08",6.2313,6.4473,6.2249,6.4116,9855600.0],["2007-06-11",6.4421,6.5972,6.3911,6.5486,12766800.0],["2007-06-12",6.5427,6.6686,6.4971,6.5334,17318800.0],["2007-06-13",6.5679,6.7412,6.5679,6.7412,14874400.0],["2007-06-14",6.7909,6.9448,6.7897,6.9267,20442000.0],["2007-06-15",7.001,7.138,6.9999,7.1093,21354800.0],["2007-06-18",7.1286,7.1837,7.1128,7.1608,14587600.0],["2007-06-19",7.1538,7.3007,7.0941,7.2246,15242400.0],["2007-06-20",7.2732,7.2873,7.0549,7.0724,14955200.0],["2007-06-21",7.059,7.2328,7.0455,7.2106,11811200.0],["2007-06-22",7.1878,7.1918,7.0303,7.1117,10060800.0],["2007-06-25",6.9794,7.1772,6.9583,7.0215,11993600.0],["2007-06-26",7.0853,7.1105,6.9285,6.9724,9341600.0],["2007-06-27",6.8945,7.0543,6.8705,7.0543,9166000.0],["2007-06-28",7.0882,7.179,7.0648,7.0923,11513600.0],["2007-06-29",7.1579,7.2492,7.0326,7.0982,13217200.0],["2007-07-02",7.1585,7.3633,7.1561,7.3633,7800800.0],["2007-07-03",7.416,7.5389,7.3926,7.5354,6291000.0],["2007-07-05",7.5366,7.6349,7.5003,7.615,14040200.0],["2007-07-06",7.7087,7.7813,7.6502,7.6982,9725200.0],["2007-07-09",7.7473,7.8936,7.7473,7.8339,6225400.0],["2007-07-10",7.7005,7.7368,7.5682,7.5928,10264400.0],["2007-07-11",7.5893,7.7614,7.5553,7.7017,8155800.0],["2007-07-12",7.7965,8.0177,7.7426,8.0002,11086000.0],["2007-07-13",8.0049,8.1793,7.9814,8.0891,11668000.0],["2007-07-16",8.1196,8.1196,7.937,8.0271,9766400.0],["2007-07-17",8.054,8.157,8.0306,8.1055,9532800.0],["2007-07-18",8.0903,8.1641,8.0505,8.136,7957600.0],["2007-07-19",8.2519,8.301,8.1945,8.2226,7867200.0],["2007-07-20",8.2226,8.246,8.0692,8.1793,6985800.0],["2007-07-23",8.2694,8.3877,8.1629,8.3783,6683800.0],["2007-07-24",8.2893,8.2975,7.7824,7.8866,14219400.0],["2007-07-25",7.8866,8.0856,7.5717,8.0681,16743400.0],["2007-07-26",7.7415,7.8047,7.2463,7.5495,20908800.0],["2007-07-27",7.5741,7.7063,7.3025,7.4383,18273800.0],["2007-07-30",7.464,7.7965,7.4219,7.7099,14470800.0],["2007-07-31",7.8597,7.9873,7.5706,7.5975,13369200.0],["2007-08-01",7.5214,7.6595,7.3013,7.4675,17381800.0],["2007-08-02",7.6665,7.6665,7.4675,7.6326,10138400.0],["2007-08-03",7.5717,7.6232,7.1889,7.2311,12088000.0],["2007-08-06",7.1643,7.3224,6.9349,7.3177,15686400.0],["2007-08-07",7.2205,7.4102,7.1456,7.3224,12262200.0],["2007-08-08",7.4032,7.6759,7.4032,7.5366,13396000.0],["2007-08-09",7.2041,7.409,7.1573,7.2475,14181600.0],["2007-08-10",6.9232,7.1995,6.8916,7.059,17009200.0],["2007-08-13",7.1643,7.2381,6.9794,7.0414,9993000.0],["2007-08-14",7.1327,7.1632,6.819,6.8471,15368000.0],["2007-08-15",6.7148,6.9864,6.4772,6.4865,20131000.0],["2007-08-16",6.0897,6.27,5.7069,6.27,37397000.0],["2007-08-17",6.538,6.6024,6.1775,6.3308,26774000.0],["2007-08-20",6.4659,6.4789,6.1915,6.3536,14053600.0],["2007-08-21",6.2708,6.434,6.2164,6.3748,10336400.0],["2007-08-22",6.557,6.7982,6.5404,6.7604,15900400.0],["2007-08-23",6.9307,6.9816,6.6528,6.7852,16900000.0],["2007-08-24",6.7474,7.0573,6.7474,7.0111,12291200.0],["2007-08-27",7.0123,7.1223,6.9153,7.0561,7360800.0],["2007-08-28",6.9331,6.978,6.6894,6.7155,13368600.0],["2007-08-29",6.8148,6.9686,6.7805,6.965,17057000.0],["2007-08-30",6.8775,7.133,6.7427,7.0123,12510800.0],["2007-08-31",7.224,7.4452,7.1921,7.3139,16457600.0],["2007-09-04",7.3778,7.6746,7.3766,7.6309,11266000.0],["2007-09-05",7.515,7.5694,7.392,7.5315,10814200.0],["2007-09-06",7.6877,7.7728,7.6486,7.7267,10588600.0],["2007-09-07",7.6049,7.6593,7.4369,7.5859,9275800.0],["2007-09-10",7.5859,7.6332,7.3849,7.5434,10465000.0],["2007-09-11",7.7007,7.8911,7.6285,7.8438,8131400.0],["2007-09-12",7.9029,8.0578,7.8722,7.9065,10307200.0],["2007-09-13",8.0034,8.1217,7.962,8.0779,8615200.0],["2007-09-14",8.0212,8.1229,7.8556,7.9372,8062000.0],["2007-09-17",7.8497,7.9124,7.7302,7.8544,7376600.0],["2007-09-18",7.9786,8.4115,7.9206,8.35,14545600.0],["2007-09-19",8.5451,8.5818,8.3653,8.4091,11534200.0],["2007-09-20",8.4091,8.5345,8.305,8.3535,7342000.0],["2007-09-21",8.525,8.6906,8.5085,8.6457,10116600.0],["2007-09-24",8.732,8.8443,8.68,8.8384,9557200.0],["2007-09-25",8.6823,8.7994,8.6433,8.7935,7003400.0],["2007-09-26",8.8988,8.9638,8.7048,8.9224,9885000.0],["2007-09-27",9.0005,9.0998,8.9224,9.0963,9651800.0],["2007-09-28",9.0833,9.1211,8.8621,8.9295,9626200.0],["2007-10-01",8.9792,9.2784,8.9532,9.2406,11955800.0],["2007-10-02",9.1306,9.276,8.978,9.1791,8498000.0],["2007-10-03",9.1791,9.2015,8.8101,8.8396,13479200.0],["2007-10-04",8.8597,9.0525,8.6161,9.0064,11920400.0],["2007-10-05",9.1773,9.4919,9.138,9.3942,14713200.0],["2007-10-08",9.4109,9.43,9.2476,9.4037,11772200.0],["2007-10-09",9.5325,9.7315,9.4455,9.6695,12556000.0],["2007-10-10",9.666,9.9627,9.6326,9.9377,11315200.0],["2007-10-11",10.151,10.2202,9.6922,9.8245,17681000.0],["2007-10-12",9.8781,10.0593,9.8209,10.0211,6551400.0],["2007-10-15",10.2476,10.325,9.9723,10.1391,11848200.0],["2007-10-16",10.1046,10.25,10.0152,10.0152,14543600.0],["2007-10-17",10.2762,10.2953,9.8578,10.151,13683800.0],["2007-10-18",10.0748,10.3358,9.9973,10.3036,14116000.0],["2007-10-19",10.2118,10.25,9.4991,9.6195,17570200.0],["2007-10-22",9.2595,9.5623,9.225,9.5086,15045200.0],["2007-10-23",9.7613,9.89,9.6338,9.8888,10239000.0],["2007-10-24",9.89,10.2309,9.6683,10.2214,15988000.0],["2007-10-25",10.337,10.4609,10.1308,10.4562,18905200.0],["2007-10-26",10.6921,10.9424,10.6218,10.915,11120800.0],["2007-10-29",11.1665,11.4073,11.1534,11.2607,14879800.0],["2007-10-30",11.176,11.3226,10.8459,10.8995,18717000.0],["2007-10-31",11.0545,11.5944,10.9412,11.3977,14409800.0],["2007-11-01",11.12,11.2535,10.8912,11.1677,16145200.0],["2007-11-02",11.2678,11.4382,10.8721,11.12,13251800.0],["2007-11-05",10.5896,10.9293,10.4705,10.7577,13025000.0],["2007-11-06",11.0843,11.3489,10.8971,11.3262,12181200.0],["2007-11-07",11.3703,11.5276,10.9651,11.0533,16670800.0],["2007-11-08",11.915,14.2022,11.915,13.9173,48838400.0],["2007-11-09",13.7802,14.0258,12.3595,12.8434,33592800.0],["2007-11-12",12.4346,12.4644,11.2964,11.3107,26885800.0],["2007-11-13",12.0521,12.5777,11.8864,12.5753,21759200.0],["2007-11-14",13.0592,13.0771,12.2022,12.3023,15771000.0],["2007-11-15",12.3023,12.35,11.741,11.8923,14267800.0],["2007-11-16",12.5872,12.6718,12.2594,12.6063,13951600.0],["2007-11-19",12.5145,12.5145,11.9376,12.033,11454600.0],["2007-11-20",12.0866,12.6814,12.0866,12.5145,11820200.0],["2007-11-21",12.3107,12.3476,11.7589,11.8041,16022600.0],["2007-11-23",11.9186,12.0497,11.8828,12.0115,5432400.0],["2007-11-26",11.8649,12.0366,11.1844,11.263,15612200.0],["2007-11-27",11.2034,11.4537,10.8852,11.2869,17017400.0],["2007-11-28",11.6587,11.7684,11.4692,11.7684,15907000.0],["2007-11-29",11.6206,11.8888,11.3429,11.5074,12932200.0],["2007-11-30",11.8077,11.8852,11.2273,11.4776,12371400.0],["2007-12-03",11.3989,11.5598,11.2225,11.5598,13363600.0],["2007-12-04",11.3524,11.6528,11.263,11.4716,9392600.0],["2007-12-05",11.9317,12.3119,11.8542,12.2332,14463200.0],["2007-12-06",12.4501,12.7493,12.3166,12.7147,8934000.0],["2007-12-07",13.0759,13.0759,12.6706,12.7183,10949400.0],["2007-12-10",12.6337,12.6516,12.4334,12.5216,10646200.0],["2007-12-11",12.7839,13.0079,12.1772,12.3095,17715200.0],["2007-12-12",12.9984,13.6325,12.9662,13.3452,25617200.0],["2007-12-13",13.2511,13.2546,12.8077,13.1807,18921600.0],["2007-12-14",12.9233,13.1366,12.524,12.7922,11899600.0],["2007-12-17",12.4394,12.5145,11.8316,11.8971,15131800.0],["2007-12-18",12.2868,12.5347,11.9186,12.4358,12866800.0],["2007-12-19",12.4907,12.7588,12.2749,12.5407,14139200.0],["2007-12-20",13.002,13.1593,12.7922,12.872,12086000.0],["2007-12-21",13.3893,13.5252,13.2368,13.4918,16325800.0],["2007-12-24",13.6801,13.9411,13.5633,13.8732,5734600.0],["2007-12-26",13.5574,13.9984,13.5395,13.934,9834000.0],["2007-12-27",13.9423,14.021,13.6706,13.822,10977400.0],["2007-12-28",14.0198,14.083,13.8017,14.0186,13299600.0],["2007-12-31",14.0699,14.1116,13.6193,13.735,6248400.0],["2008-01-02",13.9626,14.1986,13.8255,14.1604,13812000.0],["2008-01-03",14.0651,14.164,13.8613,13.9161,13497200.0],["2008-01-04",13.6313,13.6932,13.0175,13.0973,15984600.0],["2008-01-07",13.1104,13.2105,12.5383,12.8256,16726800.0],["2008-01-08",13.1486,13.704,13.0878,13.1521,17256000.0],["2008-01-09",13.2832,13.6479,13.1438,13.6122,16158400.0],["2008-01-10",13.6217,13.6885,12.872,13.5967,21987600.0],["2008-01-11",13.3965,13.5502,13.1104,13.2546,10550200.0],["2008-01-14",13.3929,13.4993,13.1788,13.3044,8558400.0],["2008-01-15",13.0676,13.07,12.4303,12.6156,17853000.0],["2008-01-16",12.3788,12.5175,11.5992,11.7295,25306000.0],["2008-01-17",11.9603,12.0428,10.9379,11.0683,23700200.0],["2008-01-18",11.0838,11.4342,10.8434,11.2847,19280800.0],["2008-01-22",10.7155,11.708,10.6055,11.549,33858600.0],["2008-01-23",11.128,11.8276,10.737,11.7594,32746000.0],["2008-01-24",11.8563,12.4171,11.8192,12.2485,26728600.0],["2008-01-25",12.5451,12.7938,12.4039,12.5104,18122200.0],["2008-01-28",12.3298,13.2015,12.2425,13.1561,18715200.0],["2008-01-29",13.1202,13.1573,12.8189,12.9779,15580600.0],["2008-01-30",12.9229,13.6607,12.801,13.064,19191600.0],["2008-01-31",12.8643,13.4407,12.6527,13.2685,16364400.0],["2008-02-01",13.3666,13.595,13.2446,13.5196,13346600.0],["2008-02-04",13.6177,13.8054,13.4299,13.6189,7223800.0],["2008-02-05",13.2805,13.2805,12.6276,12.7316,16730000.0],["2008-02-06",12.8069,13.0341,12.6156,12.6766,13642200.0],["2008-02-07",13.1095,13.4359,12.6766,13.345,18345800.0],["2008-02-08",13.1585,13.4527,13.1083,13.3414,12356600.0],["2008-02-11",13.3809,13.8006,13.2984,13.7636,15172000.0],["2008-02-12",13.8556,14.1044,13.4586,13.6021,14871400.0],["2008-02-13",13.7755,14.0912,13.6834,14.0087,11991000.0],["2008-02-14",14.0219,14.1677,13.7361,13.7791,11657000.0],["2008-02-15",13.7241,13.7947,13.4359,13.6858,11702200.0],["2008-02-19",14.2526,14.4141,13.974,14.0697,14937800.0],["2008-02-20",13.9071,14.4619,13.9071,14.4141,15598000.0],["2008-02-21",14.5265,14.5755,14.0864,14.1343,14556600.0],["2008-02-22",14.3543,14.3543,13.8712,14.1761,12002400.0],["2008-02-25",14.1115,14.377,14.0195,14.3375,10546800.0],["2008-02-26",14.2108,14.6771,14.0709,14.5588,15301800.0],["2008-02-27",14.4978,15.0048,14.4798,14.9486,21302600.0],["2008-02-28",14.8517,14.9821,14.6963,14.9307,12533800.0],["2008-02-29",14.7082,14.78,13.8939,14.0314,20594800.0],["2008-03-03",13.742,14.2682,13.6882,14.0553,15339600.0],["2008-03-04",13.9621,13.9621,13.1788,13.4586,23317600.0],["2008-03-05",13.6225,14.0386,13.5878,13.9621,14290400.0],["2008-03-06",14.0362,14.1092,13.5423,13.5758,10746400.0],["2008-03-07",13.3391,13.65,13.1585,13.3534,11566400.0],["2008-03-10",13.3965,13.4742,12.9134,12.9863,13824800.0],["2008-03-11",13.4048,13.7157,13.0736,13.7014,14794400.0],["2008-03-12",13.7205,13.8353,13.4646,13.6775,11233200.0],["2008-03-13",13.2805,13.4287,12.9385,13.3773,17292400.0],["2008-03-14",13.4981,13.5244,12.7687,12.9409,18872600.0],["2008-03-17",12.3776,12.6216,12.0775,12.3848,21694600.0],["2008-03-18",12.6682,12.8344,12.4781,12.7543,18966200.0],["2008-03-19",12.7938,12.7986,11.6339,11.653,26916000.0],["2008-03-20",11.3624,11.5454,11.1328,11.4605,25813600.0],["2008-03-24",11.653,12.0213,11.5525,11.6709,15045000.0],["2008-03-25",11.9448,12.3872,11.8575,12.2497,20243200.0],["2008-03-26",12.343,12.673,12.1552,12.5319,18947800.0],["2008-03-27",12.6718,12.6933,12.0775,12.1791,12352000.0],["2008-03-28",12.172,12.337,11.9818,12.0655,10382600.0],["2008-03-31",12.1373,12.392,11.934,12.2102,14135200.0],["2008-04-01",12.3035,12.6156,12.0691,12.502,13733600.0],["2008-04-02",12.624,13.1429,12.5606,12.9708,15579800.0],["2008-04-03",12.9038,13.406,12.8356,13.1489,13284000.0],["2008-04-04",13.1836,13.6021,13.1621,13.2494,13356800.0],["2008-04-07",13.5095,13.6809,13.1812,13.313,10985200.0],["2008-04-08",13.1632,13.7024,13.1009,13.6485,13821600.0],["2008-04-09",13.7024,13.9301,13.6006,13.7372,15409800.0],["2008-04-10",13.7839,13.9121,13.5575,13.8007,11537400.0],["2008-04-11",13.6533,13.7612,13.446,13.5227,11093800.0],["2008-04-14",13.4232,15.0134,13.2914,14.6407,73363000.0],["2008-04-15",14.5508,14.8576,14.3088,14.751,31918200.0],["2008-04-16",14.9187,14.9583,14.4346,14.7198,21810400.0],["2008-04-17",14.5389,15.1068,14.5353,15.0373,24149200.0],["2008-04-18",14.9175,15.1751,14.727,15.0373,19760800.0],["2008-04-21",15.156,15.5059,15.0517,15.4364,15768200.0],["2008-04-22",15.3465,15.688,15.247,15.2938,15530200.0],["2008-04-23",15.2434,15.386,15.0409,15.12,13692400.0],["2008-04-24",14.9846,15.0493,14.5281,14.6251,21462600.0],["2008-04-25",14.8552,15.0014,14.5592,14.7785,18159000.0],["2008-04-28",15.102,15.1344,14.6767,14.7102,12547800.0],["2008-04-29",14.4993,14.5412,13.9433,13.9948,20876400.0],["2008-04-30",14.1758,14.9451,13.8522,14.5496,38077000.0],["2008-05-01",14.9714,15.2051,14.0404,14.6131,29521400.0],["2008-05-02",15.0625,15.1763,14.6803,14.9091,18787200.0],["2008-05-05",14.9774,15.277,14.8828,15.1632,14546400.0],["2008-05-06",15.2315,15.6149,15.1715,15.6125,13844800.0],["2008-05-07",15.7551,15.7563,15.0673,15.1883,35902000.0],["2008-05-08",15.386,15.5394,15.0242,15.2854,12359500.0],["2008-05-09",15.3046,15.5083,15.0385,15.4819,11646700.0],["2008-05-12",15.6161,15.8773,15.3189,15.7455,13655400.0],["2008-05-13",16.2033,16.2967,15.9828,16.141,15814700.0],["2008-05-14",16.2296,16.268,15.8174,15.8821,11166800.0],["2008-05-15",16.0715,16.3686,15.9468,16.3615,13326200.0],["2008-05-16",16.5795,16.9318,16.5316,16.9318,14631800.0],["2008-05-19",17.0421,17.4735,16.8695,17.3009,16280000.0],["2008-05-20",17.4064,17.8066,17.1859,17.7611,20363800.0],["2008-05-21",18.3578,18.5999,17.8641,18.0199,26044400.0],["2008-05-22",18.3698,18.3961,17.1619,17.2602,17176200.0],["2008-05-23",17.6149,17.6149,16.9918,17.3464,16713600.0],["2008-05-27",17.507,17.531,16.7138,16.8528,15389900.0],["2008-05-28",16.9318,17.5981,16.558,17.5837,17661000.0],["2008-05-29",17.5741,17.6796,16.9366,16.963,19457500.0],["2008-05-30",17.416,17.507,16.6634,16.8959,17794500.0],["2008-06-02",16.7114,17.3369,16.6538,17.0996,11733400.0],["2008-06-03",17.0421,17.0421,16.2656,16.3135,16586200.0],["2008-06-04",16.1266,16.1529,15.5538,15.6736,24084300.0],["2008-06-05",15.8366,16.4765,15.8054,16.4238,15071500.0],["2008-06-06",16.8144,17.0277,16.2991,16.3135,18209400.0],["2008-06-09",16.4357,16.7761,16.1649,16.5364,10239400.0],["2008-06-10",16.2536,16.4166,15.5203,15.8869,19273800.0],["2008-06-11",15.9636,16.1913,15.724,15.8606,13202000.0],["2008-06-12",15.8222,16.2129,15.7791,15.9397,13997500.0],["2008-06-13",16.232,16.5268,16.0427,16.2824,14944700.0],["2008-06-16",16.3902,16.7018,16.3135,16.4214,13340100.0],["2008-06-17",16.6083,16.8575,16.4645,16.685,12169500.0],["2008-06-18",16.6562,16.6562,16.2129,16.4525,12053300.0],["2008-06-19",16.4861,16.534,15.7551,15.9732,18091900.0],["2008-06-20",16.0427,16.1338,15.5778,15.6425,14241300.0],["2008-06-23",15.6976,16.0571,15.5203,15.8941,12031500.0],["2008-06-24",15.9037,16.2344,15.7815,15.851,10650500.0],["2008-06-25",16.0571,16.6251,15.5514,16.4957,22102800.0],["2008-06-26",16.2824,16.5939,16.0235,16.3734,17929700.0],["2008-06-27",16.2632,16.6634,16.2632,16.5915,14570300.0],["2008-06-30",16.7785,17.1451,16.7785,16.975,15785500.0],["2008-07-01",16.697,17.1188,16.6371,16.8336,18087500.0],["2008-07-02",17.1044,17.2003,16.0451,16.0811,21419400.0],["2008-07-03",16.2608,16.2896,15.398,15.7503,13805700.0],["2008-07-07",15.8749,16.0403,15.2422,15.4555,16242500.0],["2008-07-08",15.1823,15.1967,14.5257,14.9331,20620500.0],["2008-07-09",14.9499,15.1727,14.461,14.5472,17115300.0],["2008-07-10",14.4993,14.866,14.1542,14.7965,21592200.0],["2008-07-11",14.7965,15.1464,14.5976,14.7893,16792600.0],["2008-07-14",15.0122,15.0769,14.8444,14.9451,13732100.0],["2008-07-15",14.7845,14.854,14.3244,14.6743,18052300.0],["2008-07-16",14.6,14.6167,14.0871,14.4226,19422900.0],["2008-07-17",14.3435,14.5377,13.6341,13.905,25033400.0],["2008-07-18",13.9074,14.135,13.7084,13.9145,14586500.0],["2008-07-21",13.9769,14.3675,13.9721,14.298,13197700.0],["2008-07-22",14.1326,14.1949,13.6725,13.8355,14199900.0],["2008-07-23",13.6749,13.7636,13.3106,13.3753,22321800.0],["2008-07-24",13.4568,13.4784,12.6731,12.7834,26098000.0],["2008-07-25",12.5509,12.9415,12.4311,12.7258,19096800.0],["2008-07-28",12.9056,13.2147,12.8289,12.8481,13215700.0],["2008-07-29",13.0278,13.047,12.6635,12.9415,15110800.0],["2008-07-30",13.1213,13.7827,12.9415,13.6557,22538500.0],["2008-07-31",13.6102,13.6509,13.3226,13.3993,13309200.0],["2008-08-01",13.2555,13.5407,12.9439,13.0518,12574100.0],["2008-08-04",12.7738,12.8624,12.2202,12.3879,16621200.0],["2008-08-05",12.2897,12.5269,11.8679,12.038,19226300.0],["2008-08-06",12.1099,12.6324,12.1051,12.4119,15222500.0],["2008-08-07",12.503,12.8385,12.3927,12.4886,16157800.0],["2008-08-08",12.2202,12.3256,12.0021,12.2369,14926100.0],["2008-08-11",12.3592,12.4047,11.6929,11.8487,19381200.0],["2008-08-12",11.9446,12.2441,11.8439,11.8463,17129700.0],["2008-08-13",11.6234,12.4958,11.6162,12.364,20161900.0],["2008-08-14",12.3783,12.4598,11.9493,12.1459,16310300.0],["2008-08-15",11.923,12.0045,11.621,11.6761,14992700.0],["2008-08-18",11.9278,11.9589,11.3646,11.4485,12943000.0],["2008-08-19",11.1729,12.0021,11.1681,11.911,19243400.0],["2008-08-20",12.1626,12.5413,12.1051,12.3807,20561100.0],["2008-08-21",12.733,13.047,12.7282,12.9559,18559000.0],["2008-08-22",13.011,13.035,12.4982,12.6611,12193400.0],["2008-08-25",12.6635,12.7067,12.225,12.3376,10682700.0],["2008-08-26",12.2417,12.5437,12.2417,12.352,11934400.0],["2008-08-27",12.6851,12.8145,12.5485,12.7498,10377900.0],["2008-08-28",13.023,13.0614,12.5677,12.7163,11101500.0],["2008-08-29",12.8529,12.9319,12.5413,12.6396,8477400.0],["2008-09-02",11.947,12.1123,11.6689,11.7792,22411300.0],["2008-09-03",11.6833,11.9541,11.2639,11.5132,20426100.0],["2008-09-04",11.4245,11.4892,10.6935,10.8853,23409200.0],["2008-09-05",10.6145,10.8086,10.2142,10.7391,25878000.0],["2008-09-08",11.2903,11.319,10.2813,10.3508,25486200.0],["2008-09-09",9.9818,10.0177,9.1837,9.2125,38312600.0],["2008-09-10",9.3155,9.6798,8.841,9.4929,41488100.0],["2008-09-11",9.3275,10.1855,9.2628,10.1088,44274200.0],["2008-09-12",10.382,10.9931,10.3005,10.9524,31255000.0],["2008-09-15",10.0201,10.3676,9.651,9.6702,28421500.0],["2008-09-16",9.0519,10.2238,8.714,10.116,33815200.0],["2008-09-17",9.9722,10.0848,9.2388,9.4162,36916900.0],["2008-09-18",9.7541,10.3101,9.1406,9.4665,35024900.0],["2008-09-19",11.065,11.9829,10.5402,11.3406,34830800.0],["2008-09-22",11.5994,11.9781,11.3406,11.5132,35067800.0],["2008-09-23",11.4389,11.5803,10.4083,10.6504,32206300.0],["2008-09-24",10.9715,11.228,10.7846,10.8565,18913600.0],["2008-09-25",11.331,11.6522,11.1489,11.5803,21879300.0],["2008-09-26",11.1513,11.1992,10.7798,11.1585,21946200.0],["2008-09-29",10.5138,10.5138,8.8673,9.421,35047500.0],["2008-09-30",9.826,10.5354,9.7828,10.533,25803200.0],["2008-10-01",10.485,10.521,9.7517,10.4203,25546300.0],["2008-10-02",9.9386,9.9386,8.8697,9.1262,35991100.0],["2008-10-03",9.3754,9.9602,8.7715,8.8002,28851200.0],["2008-10-06",7.8632,8.2251,6.7536,8.1963,49047900.0],["2008-10-07",8.3209,8.5198,7.1634,7.1634,40534900.0],["2008-10-08",6.3581,7.6954,6.3437,7.137,60856300.0],["2008-10-09",7.5372,7.8488,6.6002,6.6122,38566300.0],["2008-10-10",6.049,6.744,5.6919,6.2551,52156200.0],["2008-10-13",7.0555,8.1867,6.6625,8.1484,39459600.0],["2008-10-14",8.3832,8.5606,7.3911,7.8105,45340400.0],["2008-10-15",7.2233,7.2521,5.9699,6.0082,44516100.0],["2008-10-16",6.1904,6.4109,5.5121,6.1233,57079500.0],["2008-10-17",6.0226,6.8566,5.8309,6.2814,37866500.0],["2008-10-20",6.5546,7.0268,6.5546,6.974,31065400.0],["2008-10-21",6.5403,6.7871,6.2431,6.4324,33266400.0],["2008-10-22",5.9579,6.0442,5.2006,5.5481,37159500.0],["2008-10-23",5.5025,6.0154,5.3588,5.7734,36592800.0],["2008-10-24",4.9873,5.457,4.8291,5.0448,43204000.0],["2008-10-27",4.9633,5.1143,4.6829,4.7069,35764800.0],["2008-10-28",5.0304,5.3923,4.6877,5.3923,39480100.0],["2008-10-29",5.3803,6.1352,5.3228,5.8021,41888100.0],["2008-10-30",6.0969,6.5307,6.0897,6.4756,37186400.0],["2008-10-31",6.1352,6.6122,6.0226,6.4444,32922400.0],["2008-11-03",6.3485,6.4444,6.0993,6.3198,18821100.0],["2008-11-04",6.5115,7.3982,6.5067,7.3287,37333200.0],["2008-11-05",6.9333,7.1825,6.4228,6.4851,30474100.0],["2008-11-06",6.4851,6.5115,5.8045,5.9531,29830300.0],["2008-11-07",6.2311,6.4947,6.049,6.4156,24181100.0],["2008-11-10",6.7943,6.8782,6.2671,6.5211,23568200.0],["2008-11-11",6.2766,6.3749,5.9675,6.1448,22042500.0],["2008-11-12",5.7518,5.7542,5.1215,5.2509,29419700.0],["2008-11-13",5.3108,5.759,4.8219,5.7422,40912500.0],["2008-11-14",5.3516,5.5361,5.1119,5.1407,30655400.0],["2008-11-17",5.0808,5.318,4.9729,5.1095,21698400.0],["2008-11-18",5.1239,5.2389,4.6901,4.901,25797200.0],["2008-11-19",4.7524,4.8698,4.2611,4.2803,28631600.0],["2008-11-20",4.1461,4.2036,3.5302,3.5805,42022400.0],["2008-11-21",4.1796,4.2659,3.8345,4.17,38931600.0],["2008-11-24",4.3522,4.762,4.3522,4.6278,41767000.0],["2008-11-25",4.8746,4.901,4.4864,4.6733,28691400.0],["2008-11-26",4.7165,5.3084,4.6278,5.3012,25837200.0],["2008-11-28",4.9394,5.0568,4.8651,5.0184,9752500.0],["2008-12-01",4.5895,4.6134,4.2563,4.2851,22310400.0],["2008-12-02",4.3762,4.5176,4.206,4.4169,19296900.0],["2008-12-03",4.2587,4.5056,4.1341,4.472,26108600.0],["2008-12-04",4.3857,4.4864,4.0287,4.1125,20542400.0],["2008-12-05",3.9831,4.3282,3.7866,4.2995,26183400.0],["2008-12-08",4.4433,4.7428,4.4433,4.635,26637500.0],["2008-12-09",4.5727,4.9346,4.5415,4.6613,25045400.0],["2008-12-10",4.8699,5.3516,4.8531,5.2916,32539900.0],["2008-12-11",5.3875,5.9962,5.3635,5.4858,41767400.0],["2008-12-12",5.2749,5.572,5.2198,5.5265,25025900.0],["2008-12-15",5.7063,5.8788,5.4738,5.5984,29847200.0],["2008-12-16",5.7686,6.2167,5.7206,6.1976,29521000.0],["2008-12-17",5.9243,6.1832,5.8788,5.922,30917900.0],["2008-12-18",5.9915,5.9986,5.433,5.5289,29243200.0],["2008-12-19",5.6487,5.7734,5.493,5.608,19579000.0],["2008-12-22",5.6128,5.6799,5.1455,5.2413,19666400.0],["2008-12-23",5.3156,5.3899,5.167,5.203,15604900.0],["2008-12-24",5.2701,5.3803,5.1407,5.342,5167800.0],["2008-12-26",5.3228,5.4498,5.2749,5.4043,6266800.0],["2008-12-29",5.6525,5.6848,5.4289,5.5655,10724000.0],["2008-12-30",5.4835,5.8985,5.4835,5.896,12847700.0],["2008-12-31",5.8438,6.1743,5.8041,6.0848,11962800.0],["2009-01-02",6.0202,6.5246,6.0153,6.4501,16981700.0],["2009-01-05",6.3482,6.8724,6.3482,6.6936,26179500.0],["2009-01-06",6.9395,7.1184,6.7905,7.0041,31240400.0],["2009-01-07",6.7109,6.7432,6.3581,6.4426,19652900.0],["2009-01-08",6.4401,6.7582,6.3184,6.7283,20298600.0],["2009-01-09",6.8178,6.8799,6.5171,6.696,15982200.0],["2009-01-12",6.46,6.4998,6.0724,6.1494,20669000.0],["2009-01-13",6.0724,6.4302,6.0575,6.2488,19657700.0],["2009-01-14",6.0177,6.0823,5.6947,5.7817,24902800.0],["2009-01-15",5.8637,6.1246,5.5208,6.0674,31695900.0],["2009-01-16",6.2612,6.3084,6.0128,6.2091,26188700.0],["2009-01-20",6.0823,6.132,5.6898,5.7171,22119200.0],["2009-01-21",5.9357,6.2861,5.8538,6.2488,26232200.0],["2009-01-22",6.05,6.1246,5.8016,6.0351,25292200.0],["2009-01-23",5.732,6.2066,5.6947,6.1072,22450600.0],["2009-01-26",6.0774,6.3209,5.9755,6.0749,20181800.0],["2009-01-27",6.1345,6.1917,5.973,6.0674,18875400.0],["2009-01-28",6.2737,6.7358,6.2737,6.629,33567400.0],["2009-01-29",6.5147,6.6314,6.4252,6.5171,25197200.0],["2009-01-30",6.614,6.7283,6.4848,6.5097,20302600.0],["2009-02-02",6.2761,6.5296,6.2389,6.4401,19166800.0],["2009-02-03",6.4724,6.7383,6.3929,6.6786,18672400.0],["2009-02-04",6.8078,7.0439,6.6339,6.7706,25678900.0],["2009-02-05",6.696,6.9843,6.5246,6.9793,30060500.0],["2009-02-06",6.9072,7.4389,6.8973,7.4017,32143000.0],["2009-02-09",7.4762,7.7768,7.3942,7.511,34762900.0],["2009-02-10",7.5334,7.7272,7.0091,7.1284,38101100.0],["2009-02-11",7.3346,7.4986,7.0364,7.26,30524400.0],["2009-02-12",7.0066,7.342,6.8923,7.3222,28680900.0],["2009-02-13",7.2799,7.5433,7.2799,7.4464,28544300.0],["2009-02-17",7.183,7.193,6.8501,6.8948,28444400.0],["2009-02-18",6.9818,6.9967,6.5494,6.6637,30178300.0],["2009-02-19",6.8203,6.9693,6.7457,6.783,24693100.0],["2009-02-20",6.5246,6.6985,6.3755,6.5991,30098500.0],["2009-02-23",6.7234,6.778,6.1743,6.2041,23907500.0],["2009-02-24",6.2811,6.7184,6.2165,6.6637,26858500.0],["2009-02-25",6.6463,6.9445,6.4277,6.7656,34717100.0],["2009-02-26",6.9669,7.1756,6.8948,6.9072,28615300.0],["2009-02-27",6.701,7.1035,6.5892,6.8898,33508100.0],["2009-03-02",6.6339,6.6464,6.2289,6.2886,32116800.0],["2009-03-03",6.4029,6.5296,6.0799,6.3258,32065900.0],["2009-03-04",6.5644,6.9445,6.5619,6.8451,41317500.0],["2009-03-05",6.629,6.9271,6.5768,6.6836,32090200.0],["2009-03-06",6.8078,7.0513,6.4029,6.6389,37962600.0],["2009-03-09",6.5171,6.8625,6.4327,6.6066,32739200.0],["2009-03-10",6.8451,7.188,6.8352,7.1383,36168500.0],["2009-03-11",7.2302,7.3222,6.9992,7.1358,29516000.0],["2009-03-12",7.1607,7.4613,7.0886,7.4215,27063800.0],["2009-03-13",7.516,7.5532,7.2899,7.4688,27725200.0],["2009-03-16",7.5035,7.6526,7.2874,7.3023,31573600.0],["2009-03-17",7.2774,7.5756,7.1905,7.5706,23067100.0],["2009-03-18",7.5284,7.8017,7.27,7.7048,29803800.0],["2009-03-19",7.988,8.1868,7.9632,8.0253,38934900.0],["2009-03-20",7.998,8.3607,7.9533,8.0179,36148600.0],["2009-03-23",8.2936,8.7111,8.244,8.6937,30062200.0],["2009-03-24",8.4974,8.6067,8.2688,8.4228,28218800.0],["2009-03-25",8.4601,8.6241,8.2166,8.5471,30173300.0],["2009-03-26",8.644,8.7707,8.4204,8.4974,26519300.0],["2009-03-27",8.2291,8.2291,8.0054,8.0502,20205000.0],["2009-03-30",7.7619,7.7868,7.516,7.6626,20234400.0],["2009-03-31",7.8116,7.8365,7.5706,7.5706,21566700.0],["2009-04-01",7.4936,8.0477,7.4936,7.998,19922700.0],["2009-04-02",8.4129,8.6862,8.4104,8.5645,27454700.0],["2009-04-03",8.5396,8.7781,8.4924,8.721,24628600.0],["2009-04-06",8.5098,8.5769,8.4179,8.5222,17927100.0],["2009-04-07",8.4402,8.5694,8.3533,8.4775,15552000.0],["2009-04-08",8.5446,8.6266,8.3359,8.5222,14568600.0],["2009-04-09",8.7771,9.0401,8.7294,9.0176,31545400.0],["2009-04-13",8.8773,9.0652,8.8522,8.995,15982200.0],["2009-04-14",8.8923,9.1153,8.752,8.7896,17652000.0],["2009-04-15",8.6894,8.7319,8.4639,8.6192,20151900.0],["2009-04-16",8.6969,8.7821,8.6042,8.6843,18666100.0],["2009-04-17",8.7069,8.7445,8.4964,8.549,16217500.0],["2009-04-20",8.306,8.3286,8.0229,8.058,19602400.0],["2009-04-21",7.9302,8.2083,7.7773,8.1707,15657800.0],["2009-04-22",8.1281,8.2609,8.0078,8.088,16469300.0],["2009-04-23",8.1832,8.3085,8.1181,8.2659,16659100.0],["2009-04-24",8.4739,8.5064,8.2709,8.3962,19971500.0],["2009-04-27",8.2008,8.2308,7.9728,8.0805,20127400.0],["2009-04-28",7.9753,8.2133,7.9026,8.1256,13207500.0],["2009-04-29",8.2684,8.6017,8.2183,8.4613,14351400.0],["2009-04-30",8.5741,8.6994,8.3837,8.4112,16267300.0],["2009-05-01",8.4238,8.9675,8.4238,8.7745,16347200.0],["2009-05-04",8.8547,9.4686,8.7946,9.4385,29136000.0],["2009-05-05",9.4861,9.5488,9.3358,9.4811,22321500.0],["2009-05-06",9.6966,9.9522,9.6515,9.7818,27826100.0],["2009-05-07",10.0474,10.0749,9.4686,9.6014,19658100.0],["2009-05-08",9.9396,10.1225,9.7567,10.0223,21945400.0],["2009-05-11",9.8695,10.095,9.7417,10.0173,15578600.0],["2009-05-12",10.2503,10.2879,9.6941,9.8119,22241200.0],["2009-05-13",9.5713,9.6089,9.3007,9.3583,17892100.0],["2009-05-14",9.3759,9.5312,9.2606,9.5012,14585600.0],["2009-05-15",9.4987,9.5387,9.203,9.2732,13556300.0],["2009-05-18",9.4235,9.872,9.3934,9.872,18812000.0],["2009-05-19",9.9421,10.2428,9.8369,10.0699,19932500.0],["2009-05-20",10.2854,10.5209,10.2153,10.2604,20414600.0],["2009-05-21",10.0399,10.105,9.8394,9.9898,17797900.0],["2009-05-22",10.1777,10.3205,10.0599,10.1676,13196800.0],["2009-05-26",10.0724,10.5084,10.0273,10.5059,20551300.0],["2009-05-27",10.6763,10.7615,10.4182,10.4934,20631400.0],["2009-05-28",10.7114,10.9018,10.5385,10.9018,19563100.0],["2009-05-29",11.2025,11.3453,10.9369,11.0321,20685100.0],["2009-06-01",11.3628,11.5507,11.3227,11.4355,20744900.0],["2009-06-02",11.3428,11.4655,11.1248,11.2476,26868300.0],["2009-06-03",10.987,11.0045,10.3531,10.5159,31215500.0],["2009-06-04",10.6136,10.982,10.5986,10.9369,20148500.0],["2009-06-05",11.1248,11.1774,10.6688,10.8391,22431900.0],["2009-06-08",10.5585,10.9569,10.4733,10.8291,16904800.0],["2009-06-09",10.9744,11.0321,10.6788,10.8241,15231900.0],["2009-06-10",11.0296,11.0772,10.6663,10.8817,17837000.0],["2009-06-11",10.9744,11.5257,10.8918,11.3127,17983400.0],["2009-06-12",10.992,11.1173,10.9419,11.012,14486300.0],["2009-06-15",10.7865,10.8266,10.4032,10.561,16492500.0],["2009-06-16",10.774,10.8141,10.2729,10.2979,21052100.0],["2009-06-17",10.1727,10.2604,9.892,10.0925,21084600.0],["2009-06-18",10.1451,10.1877,9.9321,9.9697,18811400.0],["2009-06-19",10.1651,10.2553,10.0349,10.095,15847200.0],["2009-06-22",9.8219,9.8219,9.3508,9.3583,22843900.0],["2009-06-23",9.5212,9.7542,9.4235,9.6791,18327400.0],["2009-06-24",9.9171,10.0524,9.6465,9.7417,18327600.0],["2009-06-25",9.6891,10.1802,9.6766,10.1125,20228900.0],["2009-06-26",10.1702,10.3531,10.085,10.2353,13419900.0],["2009-06-29",10.3531,10.4558,10.2604,10.3656,12162700.0],["2009-06-30",10.5385,10.571,10.1301,10.2679,14586300.0],["2009-07-01",10.5234,10.5685,10.115,10.1426,17388400.0],["2009-07-02",9.887,10.1426,9.6966,9.7718,16059300.0],["2009-07-06",9.4765,9.4917,9.1959,9.4614,22153700.0],["2009-07-07",9.4007,9.4209,9.0923,9.1327,17280800.0],["2009-07-08",9.1201,9.2566,8.6727,8.9583,29753700.0],["2009-07-09",9.1201,9.2869,8.9002,9.1656,15424500.0],["2009-07-10",8.9609,9.2086,8.8547,9.1631,14650900.0],["2009-07-13",9.2288,9.3527,8.8901,9.3501,15468400.0],["2009-07-14",9.4614,9.5473,9.2136,9.3274,14212000.0],["2009-07-15",9.565,9.8911,9.5524,9.8481,19310000.0],["2009-07-16",9.7748,10.0427,9.7293,9.9619,12301700.0],["2009-07-17",10.0731,10.1666,9.8961,10.116,15282500.0],["2009-07-20",10.4194,10.5432,10.3132,10.4902,14919100.0],["2009-07-21",10.6317,10.6848,10.3082,10.5104,13647400.0],["2009-07-22",10.3587,10.5559,10.298,10.4042,12270200.0],["2009-07-23",10.4649,10.9047,10.3941,10.7606,16148500.0],["2009-07-24",10.705,10.8061,10.6039,10.7328,9301000.0],["2009-07-27",10.8365,10.8516,10.5685,10.7985,9710400.0],["2009-07-28",10.5913,10.6772,10.3612,10.523,14449800.0],["2009-07-29",10.3107,10.336,10.0074,10.0756,18484100.0],["2009-07-30",10.3385,10.4522,10.2905,10.3385,17541600.0],["2009-07-31",10.298,10.5458,10.25,10.4244,15385800.0],["2009-08-03",10.7758,11.0058,10.6848,10.9325,13609900.0],["2009-08-04",10.8744,10.9932,10.7834,10.8466,13789000.0],["2009-08-05",10.8162,10.9805,10.6115,10.93,11611300.0],["2009-08-06",10.9704,11.0437,10.5685,10.7126,13723500.0],["2009-08-07",10.8693,10.9173,10.6671,10.753,11424800.0],["2009-08-10",10.6646,10.7101,10.5255,10.6646,9344800.0],["2009-08-11",10.5407,10.5533,10.3713,10.4725,10593800.0],["2009-08-12",10.4219,10.6898,10.4168,10.6039,10568100.0],["2009-08-13",10.8491,10.8794,10.6519,10.8339,12570100.0],["2009-08-14",10.8895,10.9426,10.5458,10.6696,13253300.0],["2009-08-17",10.336,10.389,10.1919,10.3309,14984200.0],["2009-08-18",10.4421,10.6595,10.4396,10.5938,11163900.0],["2009-08-19",10.3638,10.8643,10.3435,10.7657,13085000.0],["2009-08-20",10.7733,10.9275,10.753,10.8744,9283100.0],["2009-08-21",11.0968,11.2662,11.0791,11.2055,15948800.0],["2009-08-24",11.3926,11.4254,10.9957,11.1044,14766900.0],["2009-08-25",11.1474,11.2763,10.9072,10.9502,12026800.0],["2009-08-26",10.8567,10.9098,10.6898,10.7859,12181700.0],["2009-08-27",10.7,10.7278,10.3183,10.6545,18615000.0],["2009-08-28",10.6039,10.6595,10.3537,10.4826,13864800.0],["2009-08-31",10.2702,10.298,9.8405,10.02,26586700.0],["2009-09-01",10.1236,10.3258,9.7874,9.8456,25625000.0],["2009-09-02",9.9593,10.2652,9.8658,10.1287,17079500.0],["2009-09-03",10.298,10.3183,10.1135,10.1767,13382600.0],["2009-09-04",10.2045,10.6064,10.1615,10.5812,14115500.0],["2009-09-08",10.8617,10.9148,10.7682,10.8516,14135300.0],["2009-09-09",10.9527,11.0564,10.8693,10.9274,13195600.0],["2009-09-10",10.9679,11.2106,10.8895,11.1651,13169000.0],["2009-09-11",11.1979,11.2004,10.9477,11.0538,10472900.0],["2009-09-14",10.9022,11.1853,10.8592,11.1423,8027600.0],["2009-09-15",11.1575,11.2965,11.1145,11.2434,11493200.0],["2009-09-16",11.3698,11.5013,11.208,11.481,13471700.0],["2009-09-17",11.433,11.6251,11.3319,11.4279,14394500.0],["2009-09-18",11.5392,11.5569,11.3344,11.4077,9530000.0],["2009-09-21",11.2965,11.4482,11.1802,11.4229,14501000.0],["2009-09-22",11.5847,11.7288,11.4659,11.6681,10808000.0],["2009-09-23",11.6226,11.6782,11.3749,11.3926,13062700.0],["2009-09-24",11.4431,11.481,11.0159,11.1069,18061200.0],["2009-09-25",11.1398,11.3193,11.0918,11.1903,9423500.0],["2009-09-28",11.3167,11.5619,11.2459,11.4709,10947600.0],["2009-09-29",11.5442,11.5569,11.3193,11.4987,9012000.0],["2009-09-30",11.6479,11.7591,11.4456,11.6024,16564300.0],["2009-10-01",11.672,11.6847,11.2732,11.2859,12053900.0],["2009-10-02",11.1233,11.4179,11.0979,11.3595,19682400.0],["2009-10-05",11.4002,11.5627,11.2732,11.5069,14577300.0],["2009-10-06",11.6491,11.8523,11.5399,11.6643,14464300.0],["2009-10-07",11.6669,11.7863,11.5119,11.7329,12838800.0],["2009-10-08",11.8828,12.1317,11.7837,12.0504,14822200.0],["2009-10-09",12.147,12.2435,12.0784,12.1825,10240700.0],["2009-10-12",12.3705,12.4365,12.1673,12.2638,10415600.0],["2009-10-13",12.2079,12.3857,12.1139,12.3146,12161300.0],["2009-10-14",12.4924,12.6702,12.4518,12.6652,13268900.0],["2009-10-15",12.5839,12.8836,12.528,12.8353,13688100.0],["2009-10-16",12.6652,12.8506,12.6067,12.7947,12671900.0],["2009-10-19",12.8049,13.1249,12.6601,13.0589,11159200.0],["2009-10-20",12.7236,12.8455,12.2562,12.6093,23127400.0],["2009-10-21",12.6194,13.0538,12.5534,12.7541,18131300.0],["2009-10-22",12.8023,12.815,12.5382,12.7871,14146300.0],["2009-10-23",12.9852,13.0436,12.5204,12.5966,13798400.0],["2009-10-26",12.7134,12.9573,12.3121,12.4619,13313000.0],["2009-10-27",12.4797,12.5839,12.246,12.2562,14860200.0],["2009-10-28",12.2308,12.2816,11.5145,11.5399,24426700.0],["2009-10-29",11.8574,12.3857,11.8193,12.3045,15647300.0],["2009-10-30",12.3756,12.4162,11.4891,11.7405,21360600.0],["2009-11-02",11.8904,12.3019,11.6999,11.865,15711300.0],["2009-11-03",11.6135,12.1622,11.5424,12.0149,12548600.0],["2009-11-04",12.2689,12.2918,12.0301,12.0936,13857500.0],["2009-11-05",12.1698,12.5229,12.1241,12.5127,12381800.0],["2009-11-06",12.3781,12.6626,12.3476,12.4492,10885900.0],["2009-11-09",12.7261,12.9903,12.6906,12.9268,12358500.0],["2009-11-10",12.876,13.0563,12.7617,12.9852,11060900.0],["2009-11-11",13.1859,13.1859,12.8455,12.9319,11785800.0],["2009-11-12",12.8201,13.003,12.4721,12.5178,12912500.0],["2009-11-13",12.6118,12.8455,12.5051,12.7464,10187300.0],["2009-11-16",12.8277,13.0665,12.815,12.942,10844900.0],["2009-11-17",12.8963,13.1884,12.7388,13.1884,9970100.0],["2009-11-18",13.3307,13.3612,12.9319,12.9903,12293200.0],["2009-11-19",13.0487,13.0513,12.7083,12.9649,11691400.0],["2009-11-20",12.8531,12.8582,12.5991,12.716,9053800.0],["2009-11-23",13.1757,13.2087,12.9547,12.9878,10889200.0],["2009-11-24",12.9115,13.097,12.8226,13.064,8535700.0],["2009-11-25",13.1757,13.5136,13.0487,13.4653,11274700.0],["2009-11-27",12.8023,13.1351,12.7007,13.0386,7778300.0],["2009-11-30",13.0716,13.1706,12.8658,13.0259,10582600.0],["2009-12-01",13.3281,13.5669,13.2087,13.4272,11671700.0],["2009-12-02",13.4475,13.5567,13.3002,13.412,12765000.0],["2009-12-03",13.5466,13.5796,13.2011,13.2392,12751200.0],["2009-12-04",13.5313,13.5517,12.7718,12.9039,13926000.0],["2009-12-07",12.8277,12.9649,12.7185,12.7312,11457200.0],["2009-12-08",12.688,12.7134,12.147,12.2943,17654800.0],["2009-12-09",12.2918,12.3553,12.0479,12.3146,13870100.0],["2009-12-10",12.4213,12.4848,12.1571,12.3654,9082300.0],["2009-12-11",12.4264,12.4289,12.1775,12.2359,15160400.0],["2009-12-14",12.3705,12.3934,12.2232,12.2689,10098700.0],["2009-12-15",12.2181,12.4213,12.2105,12.2816,11313600.0],["2009-12-16",12.3908,12.5585,12.3146,12.3273,13997900.0],["2009-12-17",12.0835,12.147,11.8701,11.9819,13050000.0],["2009-12-18",11.8955,12.0784,11.8142,11.8269,14568000.0],["2009-12-21",11.9514,11.9971,11.545,11.7583,11777400.0],["2009-12-22",11.8041,11.8726,11.6567,11.7101,15062000.0],["2009-12-23",11.9533,12.3438,11.7542,12.0095,10428000.0],["2009-12-24",12.2213,12.2264,11.9993,12.0809,2684800.0],["2009-12-28",12.2162,12.3234,12.1575,12.2443,6102000.0],["2009-12-29",12.3107,12.3566,12.1294,12.1805,6692900.0],["2009-12-30",12.2213,12.2443,12.132,12.1703,6350600.0],["2009-12-31",12.1499,12.2647,12.0529,12.1703,4375400.0],["2010-01-04",12.4766,12.5506,12.3796,12.4306,14639500.0],["2010-01-05",12.423,12.4613,12.252,12.303,16470900.0],["2010-01-06",12.28,12.5965,12.2596,12.4842,12562100.0],["2010-01-07",12.4536,12.4689,12.2775,12.303,12943700.0],["2010-01-08",12.3541,12.4051,12.2086,12.3694,11578400.0],["2010-01-11",12.4562,12.5583,12.1881,12.2775,15103300.0],["2010-01-12",12.0886,12.1065,11.8946,12.0146,11776500.0],["2010-01-13",12.0758,12.0963,11.5194,11.8436,22676500.0],["2010-01-14",11.7491,11.79,11.499,11.5219,22202400.0],["2010-01-15",11.624,11.6521,11.4913,11.5807,14126800.0],["2010-01-19",11.6879,11.8027,11.6725,11.7746,14800800.0],["2010-01-20",11.5271,11.5577,11.2744,11.3918,17339100.0],["2010-01-21",11.3382,11.3994,10.8481,10.8685,23372500.0],["2010-01-22",10.7434,10.8711,10.6209,10.7307,24420300.0],["2010-01-25",10.917,10.917,10.4652,10.5214,19779600.0],["2010-01-26",10.381,10.6388,10.307,10.3963,16799100.0],["2010-01-27",10.3912,10.5903,10.2482,10.5341,15002300.0],["2010-01-28",10.6924,10.7741,10.3606,10.5877,16116300.0],["2010-01-29",10.7281,10.8098,10.2227,10.3555,19035400.0],["2010-02-01",10.4576,10.6541,10.3886,10.6541,14639300.0],["2010-02-02",10.7077,10.7613,10.5469,10.7128,15765500.0],["2010-02-03",10.6005,10.6745,10.5188,10.5673,10331600.0],["2010-02-04",10.3657,10.3657,9.873,9.9113,24202700.0],["2010-02-05",9.8271,9.9164,9.4723,9.8986,28762500.0],["2010-02-08",9.8679,10.0874,9.7173,9.7505,17607300.0],["2010-02-09",10.1257,10.2789,9.993,10.0926,25033400.0],["2010-02-10",10.1257,10.3146,9.97,10.1487,18633600.0],["2010-02-11",10.4397,10.4601,10.1666,10.3759,22099700.0],["2010-02-12",10.2278,10.4754,10.141,10.4346,11279400.0],["2010-02-16",10.5903,10.6592,10.5035,10.6235,12024400.0],["2010-02-17",10.797,10.797,10.5418,10.6464,12472000.0],["2010-02-18",10.6107,10.8736,10.5852,10.8583,14297600.0],["2010-02-19",10.8124,10.9578,10.7332,10.8736,11087600.0],["2010-02-22",10.9885,11.0242,10.8353,10.866,12157500.0],["2010-02-23",10.8583,10.866,10.5341,10.6771,16468400.0],["2010-02-24",10.6975,10.7281,10.478,10.6133,12885700.0],["2010-02-25",10.3504,10.7,10.2993,10.6847,15608900.0],["2010-02-26",10.7843,10.9068,10.6158,10.8864,14183100.0],["2010-03-01",11.0012,11.065,10.8098,11.065,13513600.0],["2010-03-02",11.1723,11.3075,11.1365,11.2412,15167800.0],["2010-03-03",11.2897,11.4862,11.1646,11.2412,17774900.0],["2010-03-04",11.3126,11.3765,11.0421,11.1952,12102500.0],["2010-03-05",11.2973,11.5015,11.2692,11.4734,13221800.0],["2010-03-08",11.4734,11.5219,11.3024,11.4249,11190700.0],["2010-03-09",11.3535,11.7568,11.3024,11.6853,18884200.0],["2010-03-10",11.7925,11.9201,11.7312,11.8844,18028700.0],["2010-03-11",11.8997,12.012,11.8257,11.9354,14057500.0],["2010-03-12",12.035,12.0707,11.9686,12.0222,17615800.0],["2010-03-15",11.9661,12.0222,11.7261,11.9023,16720800.0],["2010-03-16",11.887,11.9993,11.7849,11.9993,13014800.0],["2010-03-17",12.0401,12.0963,11.9099,11.9584,10502300.0],["2010-03-18",11.8257,11.9865,11.6981,11.8002,11925400.0],["2010-03-19",11.596,11.8155,11.5168,11.596,17896900.0],["2010-03-22",11.2259,11.5219,11.1518,11.4785,18541400.0],["2010-03-23",11.5781,11.6215,11.3867,11.5066,13574900.0],["2010-03-24",11.3433,11.7006,11.3254,11.4581,13950000.0],["2010-03-25",11.55,11.5858,11.0957,11.1289,14748000.0],["2010-03-26",11.1697,11.185,10.8481,11.0038,18779900.0],["2010-03-29",10.9783,11.2744,10.9553,11.2284,13922600.0],["2010-03-30",11.3305,11.3969,11.1697,11.2259,10327200.0],["2010-03-31",11.2208,11.4071,11.1697,11.3586,11441400.0],["2010-04-01",11.5755,11.6419,11.476,11.5832,12031100.0],["2010-04-05",11.7261,11.7874,11.6521,11.7185,9893400.0],["2010-04-06",11.6828,11.8921,11.6394,11.8308,10838000.0],["2010-04-07",11.8231,11.8487,11.5194,11.6266,13786100.0],["2010-04-08",11.5092,11.6215,11.4096,11.5909,10295100.0],["2010-04-09",11.6521,11.7032,11.4581,11.5424,9934200.0],["2010-04-12",11.5194,11.5424,11.1825,11.2488,15635300.0],["2010-04-13",11.2386,11.2488,10.9783,11.1672,15197300.0],["2010-04-14",11.2718,11.3075,11.162,11.2795,11271100.0],["2010-04-15",11.3075,11.3075,11.0268,11.0778,11317100.0],["2010-04-16",10.9578,11.0063,10.7179,10.7919,17850600.0],["2010-04-19",10.672,10.9681,10.6235,10.9451,16255400.0],["2010-04-20",11.1263,11.2795,11.0599,11.2335,12526900.0],["2010-04-21",11.2029,11.2667,10.9145,11.1008,11968800.0],["2010-04-22",11.0114,11.1212,10.8736,11.0906,10468300.0],["2010-04-23",11.0431,11.1997,10.9737,11.1972,7243400.0],["2010-04-26",11.2717,11.2819,11.061,11.0867,8193300.0],["2010-04-27",10.8838,10.9172,10.5499,10.5935,18466100.0],["2010-04-28",10.7143,10.7708,10.4214,10.7143,15884300.0],["2010-04-29",10.8709,11.002,10.8144,10.9583,11783400.0],["2010-04-30",10.9814,11.0379,10.7733,10.8915,12216900.0],["2010-05-03",10.8196,10.8658,10.4856,10.5319,17335700.0],["2010-05-04",10.2878,10.3007,9.8589,10.0181,30198600.0],["2010-05-05",9.7458,10.0592,9.6457,9.8666,21760600.0],["2010-05-06",9.7587,10.013,8.7337,9.5198,30728300.0],["2010-05-07",9.5018,9.6893,9.0754,9.3734,32261700.0],["2010-05-10",10.1003,10.1825,9.7818,9.9334,20750300.0],["2010-05-11",9.715,9.9205,9.6816,9.7279,14459500.0],["2010-05-12",9.8512,9.9102,9.7433,9.8075,15332000.0],["2010-05-13",9.8871,9.9385,9.7587,9.7612,14893800.0],["2010-05-14",9.6688,9.6816,9.3759,9.6713,17727800.0],["2010-05-17",9.679,9.769,9.304,9.5172,18318400.0],["2010-05-18",9.6945,9.7279,9.2706,9.3297,17743900.0],["2010-05-19",9.1345,9.34,8.9598,9.0574,24214100.0],["2010-05-20",8.7209,8.8057,8.4974,8.5796,32665000.0],["2010-05-21",8.3844,8.8365,8.3536,8.8108,25351200.0],["2010-05-24",8.8108,8.8599,8.5523,8.5678,17226500.0],["2010-05-25",8.1748,8.5238,8.0688,8.5006,22201700.0],["2010-05-26",8.6841,8.9504,8.5704,8.6764,22342200.0],["2010-05-27",9.0228,9.1857,8.9582,9.1805,19928000.0],["2010-05-28",9.1521,9.2813,9.0512,9.209,19010000.0],["2010-06-01",9.4235,9.6174,9.1779,9.2115,23683600.0],["2010-06-02",9.333,9.514,9.2296,9.514,15171800.0],["2010-06-03",9.6821,9.6821,9.2632,9.5373,13172800.0],["2010-06-04",9.3149,9.6847,9.2891,9.3227,19946800.0],["2010-06-07",9.4339,9.6071,9.3305,9.333,15040300.0],["2010-06-08",9.4339,9.6252,9.3718,9.5916,17720700.0],["2010-06-09",9.7183,9.9871,9.6433,9.7105,23416800.0],["2010-06-10",9.9768,10.0647,9.8372,9.9716,19437800.0],["2010-06-11",9.7855,9.9871,9.7622,9.907,12233300.0],["2010-06-14",10.0104,10.0156,9.6045,9.62,16935800.0],["2010-06-15",9.6666,9.8087,9.6045,9.8036,16243100.0],["2010-06-16",9.651,10.0492,9.6407,9.9613,15081800.0],["2010-06-17",10.0802,10.0828,9.7984,9.8863,14481800.0],["2010-06-18",9.9225,10.0001,9.8837,9.8992,9991700.0],["2010-06-21",10.1112,10.2457,9.8837,9.9949,16407800.0],["2010-06-22",10.0285,10.0337,9.6097,9.6329,18407600.0],["2010-06-23",9.5347,9.5373,9.2684,9.4287,20100700.0],["2010-06-24",9.3227,9.3641,9.1185,9.1547,14253400.0],["2010-06-25",9.1366,9.4209,9.0952,9.3356,13407900.0],["2010-06-28",9.3201,9.3718,9.1133,9.1366,11099600.0],["2010-06-29",8.9013,8.9504,8.7901,8.8418,15570000.0],["2010-06-30",8.9039,9.1547,8.8573,8.8729,12998500.0],["2010-07-01",8.8729,8.9091,8.5626,8.6945,20107600.0],["2010-07-02",8.7979,8.9065,8.7462,8.8212,11914200.0],["2010-07-06",9.0254,9.1159,8.8289,8.9091,13330400.0],["2010-07-07",8.9116,9.2555,8.8961,9.2477,15753800.0],["2010-07-08",9.2917,9.3408,9.1314,9.3382,12215700.0],["2010-07-09",9.2969,9.4571,9.2736,9.4028,10052400.0],["2010-07-12",9.333,9.3796,9.1909,9.2426,9772500.0],["2010-07-13",9.3149,9.3486,9.1805,9.2038,14296300.0],["2010-07-14",9.0849,9.2762,9.0849,9.209,10419300.0],["2010-07-15",9.1831,9.2141,9.0202,9.1236,10784900.0],["2010-07-16",9.0331,9.0564,8.9194,8.922,10141100.0],["2010-07-19",8.9452,9.0202,8.8677,8.9452,9068000.0],["2010-07-20",8.8392,9.3408,8.8186,9.3149,12227200.0],["2010-07-21",9.4235,9.452,9.1159,9.1676,11649700.0],["2010-07-22",9.3253,9.5166,9.3149,9.3796,11216100.0],["2010-07-23",9.3434,9.4106,9.2477,9.3822,9282800.0],["2010-07-26",9.333,9.3977,9.2788,9.3822,7540400.0],["2010-07-27",9.4416,9.5011,9.2813,9.3563,7274500.0],["2010-07-28",9.3356,9.3899,9.1934,9.209,9746600.0],["2010-07-29",9.2788,9.346,9.165,9.209,10379200.0],["2010-07-30",9.1547,9.4546,9.1185,9.4106,14125500.0],["2010-08-02",9.5633,9.7871,9.5399,9.7428,11005300.0],["2010-08-03",9.696,10.0186,9.6336,9.9327,13121700.0],["2010-08-04",10.0316,10.0966,9.9223,10.055,12735100.0],["2010-08-05",9.9718,10.081,9.9718,10.0628,8492700.0],["2010-08-06",10.0134,10.055,9.8495,9.9718,9406800.0],["2010-08-09",9.99,10.0264,9.8755,9.9119,5580200.0],["2010-08-10",9.6674,9.8261,9.6206,9.7792,9789900.0],["2010-08-11",9.5529,9.5919,9.3084,9.3214,13738600.0],["2010-08-12",9.2043,9.4566,9.1809,9.2954,9753500.0],["2010-08-13",9.3526,9.3968,9.2823,9.3318,5882900.0],["2010-08-16",9.337,9.4332,9.3136,9.4046,6361900.0],["2010-08-17",9.6101,9.6492,9.5165,9.5425,10174200.0],["2010-08-18",9.4827,9.5035,9.3188,9.35,12276500.0],["2010-08-19",9.082,9.1497,8.965,8.9858,16091100.0],["2010-08-20",8.9806,8.9936,8.8089,8.9546,11474400.0],["2010-08-23",9.0248,9.0508,8.8531,8.8531,6837100.0],["2010-08-24",8.7542,8.8479,8.7074,8.7204,10423900.0],["2010-08-25",8.671,8.7204,8.4499,8.6918,14192100.0],["2010-08-26",8.8947,8.9051,8.5929,8.6111,8571500.0],["2010-08-27",8.6554,8.8271,8.5565,8.7907,12571900.0],["2010-08-30",8.749,8.7829,8.5279,8.5357,7268700.0],["2010-08-31",8.6137,8.6944,8.5513,8.6762,8945800.0],["2010-09-01",8.8349,9.1419,8.7959,9.1237,12324800.0],["2010-09-02",9.376,9.3838,9.1315,9.363,19905300.0],["2010-09-03",9.618,9.7818,9.5529,9.7506,23237100.0],["2010-09-07",9.7376,9.7428,9.4619,9.4801,15367500.0],["2010-09-08",9.6388,9.6414,9.4801,9.5061,13406200.0],["2010-09-09",9.428,9.5087,9.2199,9.3812,14173500.0],["2010-09-10",9.4176,9.4436,9.2954,9.324,9745100.0],["2010-09-13",9.4645,9.6127,9.4384,9.4749,15840700.0],["2010-09-14",9.5685,9.5737,9.1601,9.1731,17511600.0],["2010-09-15",8.8999,9.1497,8.8505,9.1106,18125300.0],["2010-09-16",9.0482,9.2017,9.0118,9.1783,11444300.0],["2010-09-17",9.1939,9.2485,9.1028,9.2303,13745100.0],["2010-09-20",9.2407,9.4046,9.1237,9.35,16248800.0],["2010-09-21",9.3396,9.3942,9.095,9.2017,19933800.0],["2010-09-22",9.1705,9.1783,8.9598,9.03,25125000.0],["2010-09-23",9.0768,9.5217,9.0586,9.2589,41631200.0],["2010-09-24",9.1106,9.3292,9.0638,9.0846,111473000.0],["2010-09-27",9.1237,9.337,9.0404,9.3292,35192700.0],["2010-09-28",9.3552,9.3656,9.2199,9.2563,29375400.0],["2010-09-29",9.337,9.4332,9.2797,9.2928,39558400.0],["2010-09-30",9.5087,9.5217,9.2797,9.4358,26725800.0],["2010-10-01",9.5581,9.6049,9.3994,9.4853,21132600.0],["2010-10-04",9.5477,9.5945,9.4358,9.5191,18684200.0],["2010-10-05",9.5451,9.5997,9.2823,9.5503,33656700.0],["2010-10-06",9.3318,9.4046,9.1054,9.1289,38546000.0],["2010-10-07",9.2095,9.2251,8.6528,8.8167,54096100.0],["2010-10-08",8.8687,9.043,8.7855,9.0222,19871700.0],["2010-10-11",9.1106,9.1263,8.9233,9.0014,12786700.0],["2010-10-12",9.0352,9.043,8.8479,8.9962,11519500.0],["2010-10-13",9.0742,9.1028,8.9962,9.0378,17242800.0],["2010-10-14",8.9884,9.1783,8.965,9.0742,29977000.0],["2010-10-15",9.1653,9.1653,8.8973,8.9207,36670300.0],["2010-10-18",8.8765,9.0092,8.8583,8.965,20863300.0],["2010-10-19",8.7282,8.7802,8.5851,8.632,26632200.0],["2010-10-20",8.6502,8.7126,8.5747,8.5981,17431100.0],["2010-10-21",8.5305,8.5851,8.1949,8.3276,36340700.0],["2010-10-22",8.4499,8.4577,8.2027,8.299,22238300.0],["2010-10-25",8.39,8.4785,8.3458,8.4056,16779700.0],["2010-10-26",8.4082,8.8141,8.3978,8.7568,25441100.0],["2010-10-27",8.6632,8.9311,8.4993,8.762,28290800.0],["2010-10-28",8.8921,8.9441,8.7256,8.9311,22520100.0],["2010-10-29",8.9806,8.9806,8.8193,8.8765,18593700.0],["2010-11-01",8.9207,9.0586,8.8739,8.9155,16326700.0],["2010-11-02",8.991,9.0638,8.8973,9.056,15916700.0],["2010-11-03",9.1559,9.1689,8.9572,9.1114,23251700.0],["2010-11-04",9.2813,9.5192,9.2787,9.4956,26451200.0],["2010-11-05",9.5087,9.5218,9.3833,9.4434,15613000.0],["2010-11-08",9.3519,9.446,9.3048,9.4355,13129800.0],["2010-11-09",9.5218,9.5427,9.2682,9.3205,17893100.0],["2010-11-10",9.3075,9.3571,9.1297,9.2813,19035300.0],["2010-11-11",9.1297,9.2186,9.1114,9.1637,15713200.0],["2010-11-12",8.9598,9.0539,8.7586,8.8527,26550100.0],["2010-11-15",8.9363,8.952,8.7952,8.8056,14012500.0],["2010-11-16",8.688,8.7037,8.4423,8.4946,24672600.0],["2010-11-17",8.607,8.688,8.5495,8.5756,14206300.0],["2010-11-18",8.756,8.8474,8.6985,8.7821,16126500.0],["2010-11-19",8.7351,8.7899,8.607,8.7795,12735600.0],["2010-11-22",8.6854,8.7533,8.4946,8.5599,15531000.0],["2010-11-23",8.3822,8.4423,8.3299,8.3717,19980600.0],["2010-11-24",8.4867,8.641,8.4371,8.6227,16972500.0],["2010-11-26",8.4083,8.4475,8.3378,8.4266,13258200.0],["2010-11-29",8.4162,8.5312,8.3221,8.5181,20856500.0],["2010-11-30",8.4136,8.5782,8.3639,8.4789,18745700.0],["2010-12-01",8.654,8.7481,8.5939,8.7089,15575600.0],["2010-12-02",8.7847,8.9102,8.7533,8.8291,14197900.0],["2010-12-03",8.7925,8.9912,8.7743,8.9886,13797200.0],["2010-12-06",9.0069,9.0905,8.9729,9.0487,13331000.0],["2010-12-07",9.182,9.1977,8.769,8.7821,23623600.0],["2010-12-08",8.7455,8.837,8.5913,8.6932,14629100.0],["2010-12-09",8.7873,8.8056,8.607,8.6932,15078200.0],["2010-12-10",8.7246,8.8004,8.6566,8.7821,12537400.0],["2010-12-13",8.8736,8.9729,8.8161,8.8684,18348700.0],["2010-12-14",8.8814,8.9651,8.8422,8.9049,19072700.0],["2010-12-15",8.8004,8.8474,8.6958,8.7115,14951200.0],["2010-12-16",8.7586,8.7821,8.6802,8.7194,13903900.0],["2010-12-17",8.7533,8.9076,8.7194,8.9076,13943000.0],["2010-12-20",8.8788,8.9677,8.8056,8.8684,16088100.0],["2010-12-21",8.9415,8.9781,8.8788,8.8919,13078700.0],["2010-12-22",8.9074,8.9811,8.839,8.9785,11992100.0],["2010-12-23",8.9258,9.0311,8.8995,9.0232,12598700.0],["2010-12-27",8.9837,9.1706,8.9811,9.1496,10933100.0],["2010-12-28",9.2575,9.4049,9.2338,9.3865,19631100.0],["2010-12-29",9.4839,9.6602,9.476,9.6549,21141800.0],["2010-12-30",9.755,9.9234,9.726,9.8866,25548600.0],["2010-12-31",9.855,9.9866,9.7945,9.9603,9257000.0],["2011-01-03",9.9208,9.955,9.7813,9.8155,23518600.0],["2011-01-04",9.6576,9.7471,9.5181,9.7339,21386100.0],["2011-01-05",9.5681,9.8418,9.5549,9.7866,20712600.0],["2011-01-06",9.7444,9.8076,9.6602,9.6786,14938200.0],["2011-01-07",9.6628,9.726,9.5075,9.5339,17861900.0],["2011-01-10",9.5418,9.6023,9.4681,9.5075,17610100.0],["2011-01-11",9.6549,9.776,9.5707,9.7497,17760500.0],["2011-01-12",9.855,10.134,9.7971,10.1156,32548600.0],["2011-01-13",10.1235,10.1445,9.7287,9.7866,23800700.0],["2011-01-14",9.7655,9.8708,9.7287,9.8497,12051900.0],["2011-01-18",9.8708,9.8971,9.7655,9.8524,14216600.0],["2011-01-19",9.9392,9.9998,9.6339,9.6944,18097400.0],["2011-01-20",9.6576,9.6628,9.4444,9.6076,20282000.0],["2011-01-21",9.6786,9.705,9.4812,9.5102,13414400.0],["2011-01-24",9.4786,9.6681,9.4233,9.6681,13567200.0],["2011-01-25",9.6076,9.6471,9.4259,9.4812,13580200.0],["2011-01-26",9.5918,9.6155,9.4102,9.4918,22801300.0],["2011-01-27",9.4839,9.5944,9.3838,9.4338,16872100.0],["2011-01-28",9.4365,9.4839,9.1969,9.3207,21489700.0],["2011-01-31",9.3891,9.6813,9.3707,9.6681,25598000.0],["2011-02-01",9.7523,9.9524,9.7366,9.9313,24263600.0],["2011-02-02",9.884,10.1077,9.8655,9.9787,26518700.0],["2011-02-03",10.0419,10.1867,9.9419,10.1235,23417400.0],["2011-02-04",10.0998,10.134,9.8945,10.0129,20370900.0],["2011-02-07",9.9603,10.0103,9.6971,9.6997,19257000.0],["2011-02-08",9.7708,9.8787,9.6628,9.7181,21399900.0],["2011-02-09",9.6497,9.6971,9.3996,9.4628,19709100.0],["2011-02-10",9.5128,9.6076,9.4496,9.4865,17997700.0],["2011-02-11",9.5391,9.6418,9.4181,9.5391,13359300.0],["2011-02-14",9.4707,9.7497,9.4707,9.6707,13797700.0],["2011-02-15",9.6944,9.9919,9.6576,9.8761,23434200.0],["2011-02-16",9.9392,9.9813,9.8155,9.9498,21900800.0],["2011-02-17",9.9234,9.9313,9.8313,9.9155,14051500.0],["2011-02-18",9.8576,10.0077,9.855,10.0024,16207100.0],["2011-02-22",10.1235,10.2709,10.0629,10.0814,40820600.0],["2011-02-23",10.1972,10.671,10.1366,10.6131,58051100.0],["2011-02-24",10.7394,10.8316,10.392,10.4604,38834500.0],["2011-02-25",10.4314,10.6368,10.3051,10.6289,27590400.0],["2011-02-28",10.5315,10.5552,10.313,10.4841,22833700.0],["2011-03-01",10.5157,10.6157,10.3051,10.3183,21246000.0],["2011-03-02",10.363,10.7657,10.3235,10.7605,25374800.0],["2011-03-03",10.7289,10.7894,10.571,10.7763,19399800.0],["2011-03-04",10.8105,10.9447,10.7342,10.9184,23241800.0],["2011-03-07",11.0527,11.2527,10.9131,10.9421,23445800.0],["2011-03-08",10.8921,10.9237,10.5789,10.6736,17560500.0],["2011-03-09",10.692,10.8763,10.5973,10.642,14547200.0],["2011-03-10",10.4894,10.4999,10.2577,10.3156,25814600.0],["2011-03-11",10.1472,10.5288,10.1472,10.3788,15015100.0],["2011-03-14",10.3393,10.492,10.2867,10.4762,13408000.0],["2011-03-15",10.1077,10.3814,10.055,10.3209,15046900.0],["2011-03-16",10.3551,10.5183,10.0524,10.1709,21111500.0],["2011-03-17",10.2972,10.3367,10.2182,10.2919,16910000.0],["2011-03-18",10.3814,10.3893,10.2077,10.2314,13327000.0],["2011-03-21",10.3788,10.4867,10.2919,10.4078,12014200.0],["2011-03-22",10.476,10.6558,10.431,10.5289,17662000.0],["2011-03-23",10.558,10.714,10.5289,10.6664,14294800.0],["2011-03-24",10.7828,10.7934,10.5924,10.6162,14840300.0],["2011-03-25",10.6056,10.7537,10.5659,10.7431,12253000.0],["2011-03-28",10.714,10.7563,10.5342,10.5448,12946800.0],["2011-03-29",10.5421,10.6744,10.5104,10.6188,8547300.0],["2011-03-30",10.7193,10.7854,10.6426,10.6876,11811600.0],["2011-03-31",10.7616,10.8172,10.6876,10.6929,11026100.0],["2011-04-01",10.8436,10.9759,10.804,10.9521,16273300.0],["2011-04-04",10.9997,11.0393,10.8886,10.9362,9799600.0],["2011-04-05",10.8436,10.8595,10.7484,10.7722,12875600.0],["2011-04-06",10.8092,10.8436,10.6585,10.7061,11457600.0],["2011-04-07",10.7299,10.7854,10.632,10.7035,12502800.0],["2011-04-08",10.8304,10.8304,10.6611,10.7484,14306800.0],["2011-04-11",10.7167,10.722,10.4575,10.5342,15474200.0],["2011-04-12",10.4416,10.4443,10.0396,10.1057,21556100.0],["2011-04-13",10.1877,10.2036,9.7884,9.8386,29962000.0],["2011-04-14",9.8465,9.9629,9.7355,9.7698,23201200.0],["2011-04-15",9.8651,10.0687,9.7963,9.9999,20704700.0],["2011-04-18",9.8386,9.8492,9.5609,9.6085,22423800.0],["2011-04-19",9.6984,9.8571,9.6402,9.8095,14443800.0],["2011-04-20",9.992,10.0079,9.8465,10.0079,16650600.0],["2011-04-21",10.0687,10.1613,9.8941,10.1084,13580600.0],["2011-04-25",10.0475,10.1216,9.9312,10.0317,7929900.0],["2011-04-26",10.0184,10.1242,9.9206,10.0634,10000000.0],["2011-04-27",10.0713,10.0925,9.7434,9.8862,19578000.0],["2011-04-28",9.6879,9.7804,9.5953,9.7698,18943400.0],["2011-04-29",9.7725,9.8809,9.7143,9.873,13119600.0],["2011-05-02",9.8783,9.9761,9.8042,9.8412,12921600.0],["2011-05-03",9.7328,9.8122,9.6138,9.6958,14338900.0],["2011-05-04",9.7019,9.7152,9.4283,9.4841,16065000.0],["2011-05-05",9.3965,9.4044,9.0193,9.1574,32875900.0],["2011-05-06",9.2106,9.3991,9.0512,9.1229,19444000.0],["2011-05-09",9.1628,9.2584,9.099,9.2238,14265800.0],["2011-05-10",9.2716,9.4018,9.2079,9.346,12792700.0],["2011-05-11",9.2052,9.2663,9.0725,9.1203,18160500.0],["2011-05-12",9.0084,9.0566,8.6285,9.0084,23626800.0],["2011-05-13",9.0218,9.0245,8.7623,8.8399,16268300.0],["2011-05-16",8.8961,9.2171,8.8452,8.995,23616800.0],["2011-05-17",8.9629,9.2171,8.8934,9.169,20613600.0],["2011-05-18",9.2332,9.3295,9.0967,9.1663,18046100.0],["2011-05-19",9.185,9.2011,8.9175,9.0138,14991400.0],["2011-05-20",8.9897,9.1395,8.8639,9.0619,14065600.0],["2011-05-23",8.7997,8.9335,8.7248,8.9228,13680200.0],["2011-05-24",9.0914,9.1181,8.9415,8.9924,11665200.0],["2011-05-25",8.9068,9.1154,8.9068,9.0031,10791200.0],["2011-05-26",9.0379,9.1529,8.9656,9.1368,10563000.0],["2011-05-27",9.2706,9.292,9.1743,9.2412,10320900.0],["2011-05-31",9.3857,9.3857,9.1475,9.2653,16277300.0],["2011-06-01",9.2037,9.2198,9.0459,9.0807,14755600.0],["2011-06-02",9.1074,9.1663,8.995,9.0914,13204100.0],["2011-06-03",9.0191,9.2385,9.0111,9.1101,14395400.0],["2011-06-06",9.0807,9.0914,8.7864,8.8238,15466700.0],["2011-06-07",8.8773,8.888,8.7248,8.7328,13779600.0],["2011-06-08",8.7971,8.9041,8.7435,8.7864,17639600.0],["2011-06-09",8.8024,9.0165,8.7516,8.9442,13635000.0],["2011-06-10",8.9014,8.9362,8.8318,8.8853,12738100.0],["2011-06-13",8.8934,8.9603,8.7248,8.8024,9293400.0],["2011-06-14",8.888,8.9763,8.8639,8.9255,12107500.0],["2011-06-15",8.7917,8.8934,8.7007,8.781,11579200.0],["2011-06-16",8.7462,8.8559,8.5857,8.6954,14437000.0],["2011-06-17",8.7944,8.8185,8.6499,8.7489,12290700.0],["2011-06-20",8.7034,8.7248,8.5643,8.6419,12612800.0],["2011-06-21",8.6472,8.765,8.6285,8.7195,11041900.0],["2011-06-22",8.7328,8.9282,8.7328,8.7864,13059300.0],["2011-06-23",8.6285,8.6686,8.4412,8.5964,14172600.0],["2011-06-24",8.6499,8.6686,8.5081,8.5268,10724800.0],["2011-06-27",8.5081,8.6686,8.4894,8.6285,13635800.0],["2011-06-28",8.6847,8.8318,8.6365,8.8158,12286900.0],["2011-06-29",8.8506,8.9228,8.7516,8.8961,9888100.0],["2011-06-30",8.9897,9.07,8.9549,9.0593,12874900.0],["2011-07-01",9.0218,9.1583,8.9576,9.1235,10157700.0],["2011-07-05",9.1235,9.1636,8.9736,9.0298,9279200.0],["2011-07-06",8.987,9.0298,8.8479,8.9683,10976200.0],["2011-07-07",9.0405,9.1342,9.0298,9.1342,13593400.0],["2011-07-08",9.0405,9.0753,8.9335,9.0245,10018200.0],["2011-07-11",8.8559,8.8586,8.7114,8.7703,12214200.0],["2011-07-12",8.7168,8.8506,8.6954,8.7462,12926300.0],["2011-07-13",8.8024,8.9255,8.7088,8.7703,16847800.0],["2011-07-14",8.8452,8.8532,8.6285,8.6553,12738800.0],["2011-07-15",8.7302,8.7783,8.6633,8.7649,12246100.0],["2011-07-18",8.682,8.7168,8.5937,8.6472,9883500.0],["2011-07-19",8.7088,8.7623,8.591,8.674,11173500.0],["2011-07-20",8.6954,8.7088,8.6071,8.6205,11589300.0],["2011-07-21",8.666,8.9335,8.6526,8.888,15824500.0],["2011-07-22",8.9496,8.9629,8.8425,8.9094,8240200.0],["2011-07-25",9.0352,9.2465,9.0004,9.1529,20083500.0],["2011-07-26",9.2706,9.391,9.2198,9.2974,15890100.0],["2011-07-27",9.1984,9.2358,9.0753,9.169,11810800.0],["2011-07-28",9.1261,9.1582,9.0111,9.0352,9538700.0],["2011-07-29",8.9656,9.1315,8.9496,9.0887,9540400.0],["2011-08-01",9.2332,9.2332,9.0272,9.1395,11851600.0],["2011-08-02",9.0646,9.094,8.872,8.88,12469400.0],["2011-08-03",8.9014,8.9282,8.6151,8.7328,18301600.0],["2011-08-04",8.4621,8.5026,7.9605,8.0576,40084500.0],["2011-08-05",8.0549,8.1196,7.5776,7.8392,33792600.0],["2011-08-08",7.3565,7.494,6.9574,7.0518,34470200.0],["2011-08-09",7.192,7.3403,6.9655,7.2864,21313400.0],["2011-08-10",7.2324,7.5264,7.1138,7.2702,27865100.0],["2011-08-11",7.5237,7.6612,6.6095,7.5695,25751700.0],["2011-08-12",7.6639,7.7178,7.5291,7.6315,15964100.0],["2011-08-15",7.7637,7.9255,7.7016,7.8823,18550800.0],["2011-08-16",7.8068,7.8985,7.7124,7.823,15763500.0],["2011-08-17",7.8904,7.9524,7.7583,7.9201,13201200.0],["2011-08-18",7.5992,7.6127,7.3268,7.4563,24551800.0],["2011-08-19",7.3861,7.6019,7.3241,7.3268,19049600.0],["2011-08-22",7.5372,7.5506,7.2324,7.2513,15992400.0],["2011-08-23",7.2918,7.5075,7.2082,7.4886,16761200.0],["2011-08-24",7.4104,7.6046,7.3754,7.4805,15859800.0],["2011-08-25",7.4724,7.5237,7.2864,7.3187,17787700.0],["2011-08-26",7.3106,7.467,7.2162,7.4455,13464200.0],["2011-08-29",7.556,7.7448,7.5425,7.7043,9130700.0],["2011-08-30",7.6774,7.8122,7.6261,7.761,12288600.0],["2011-08-31",7.8338,7.8419,7.6989,7.8338,13583500.0],["2011-09-01",7.8581,7.8796,7.7637,7.8446,17602500.0],["2011-09-02",7.5884,7.8796,7.2594,7.5102,24252700.0],["2011-09-06",7.0679,7.3996,7.0571,7.3942,13910600.0],["2011-09-07",7.4643,7.6369,7.432,7.5938,9103000.0],["2011-09-08",7.4428,7.5614,7.4212,7.494,10180100.0],["2011-09-09",7.2971,7.3079,7.1192,7.1569,15597900.0],["2011-09-12",7.0221,7.1165,6.898,7.1057,15148100.0],["2011-09-13",7.1327,7.1461,7.0167,7.1165,11866300.0],["2011-09-14",7.13,7.2486,6.9412,7.1596,12670600.0],["2011-09-15",7.2675,7.3214,7.1704,7.2324,9861400.0],["2011-09-16",7.2351,7.2594,7.0922,7.1138,13149700.0],["2011-09-19",6.9007,7.0383,6.8091,7.0086,13238400.0],["2011-09-20",7.0059,7.0868,6.8846,6.9169,10759500.0],["2011-09-21",6.8495,6.9466,6.6392,6.6446,16086200.0],["2011-09-22",6.3021,6.418,6.0998,6.2212,20265200.0],["2011-09-23",6.1942,6.2994,6.1511,6.2266,16801200.0],["2011-09-26",6.2374,6.4666,6.0729,6.4639,16828600.0],["2011-09-27",6.6311,6.6499,6.445,6.472,16303300.0],["2011-09-28",6.418,6.5205,6.294,6.3021,15026300.0],["2011-09-29",6.3911,6.4153,6.2023,6.2832,14311300.0],["2011-09-30",6.1861,6.2293,5.9731,6.054,21143300.0],["2011-10-03",5.9488,6.0297,5.7897,5.7978,19066700.0],["2011-10-04",5.7088,5.8787,5.5983,5.8733,21700000.0],["2011-10-05",5.9192,5.938,5.8005,5.9245,18891900.0],["2011-10-06",5.9812,6.3048,5.9623,6.2913,24039300.0],["2011-10-07",6.356,6.3722,6.0243,6.0863,17225800.0],["2011-10-10",6.2347,6.3614,6.2293,6.3533,11252700.0],["2011-10-11",6.2616,6.4693,6.232,6.4369,12177300.0],["2011-10-12",6.5232,6.7147,6.5178,6.6068,13008700.0],["2011-10-13",6.5151,6.5556,6.3803,6.5502,13247500.0],["2011-10-14",6.6446,6.712,6.5394,6.6985,10861900.0],["2011-10-17",6.6419,6.6715,6.3371,6.3857,12912300.0],["2011-10-18",6.3776,6.569,6.294,6.5286,13778500.0],["2011-10-19",6.4612,6.534,6.3398,6.3884,11943300.0],["2011-10-20",6.3371,6.3587,6.0756,6.232,17676100.0],["2011-10-21",6.294,6.4693,6.2832,6.4558,12152100.0],["2011-10-24",6.4288,6.7174,6.4261,6.7039,16662000.0],["2011-10-25",6.7659,6.774,6.5502,6.6365,17325500.0],["2011-10-26",6.7821,6.8198,6.6122,6.7767,14186500.0],["2011-10-27",7.0625,7.4131,7.0356,7.2594,25696500.0],["2011-10-28",7.2459,7.4778,7.2189,7.4536,21962700.0],["2011-10-31",7.4805,7.4913,7.2837,7.2837,22374900.0],["2011-11-01",6.8495,7.1542,6.8064,7.0571,23365700.0],["2011-11-02",7.2001,7.3295,7.0976,7.227,12881900.0],["2011-11-03",7.3133,7.3754,7.2001,7.3484,13495000.0],["2011-11-04",7.3754,7.4401,7.2432,7.4239,13179700.0],["2011-11-07",7.4239,7.6693,7.4239,7.6288,20312300.0],["2011-11-08",7.7043,7.7097,7.5506,7.6693,14277500.0],["2011-11-09",7.3888,7.4023,7.0733,7.103,21664700.0],["2011-11-10",7.2998,7.3349,7.1461,7.2378,15719800.0],["2011-11-11",7.3915,7.4913,7.343,7.4131,11430500.0],["2011-11-14",7.3981,7.409,7.2458,7.3437,11173100.0],["2011-11-15",7.2866,7.4362,7.254,7.3573,11808800.0],["2011-11-16",7.273,7.5042,7.2377,7.39,15159900.0],["2011-11-17",7.3954,7.4689,7.1126,7.1833,16911200.0],["2011-11-18",7.2458,7.2839,7.1425,7.2485,14094200.0],["2011-11-21",7.118,7.1778,6.9276,7.1262,13964600.0],["2011-11-22",7.0772,7.167,6.9847,7.0446,10180500.0],["2011-11-23",6.9303,6.9303,6.7726,6.797,12401900.0],["2011-11-25",6.7263,6.8188,6.6148,6.6393,7802800.0],["2011-11-28",6.8623,6.963,6.8297,6.9521,11527000.0],["2011-11-29",6.9031,7.1126,6.8759,6.9222,14110800.0],["2011-11-30",7.3057,7.3601,7.0146,7.341,19430500.0],["2011-12-01",7.3709,7.5233,7.3655,7.4253,15172000.0],["2011-12-02",7.526,7.5477,7.4281,7.4906,14844500.0],["2011-12-05",7.6239,7.7354,7.5967,7.6892,16466100.0],["2011-12-06",7.6429,7.7164,7.5885,7.6429,11922600.0],["2011-12-07",7.6212,7.7191,7.5668,7.6593,13461400.0],["2011-12-08",7.5831,7.5967,7.1724,7.2404,19369600.0],["2011-12-09",7.2893,7.5069,7.2649,7.4471,10095000.0],["2011-12-12",7.2567,7.2567,7.0038,7.1262,17985200.0],["2011-12-13",7.1398,7.2513,6.9113,6.982,17363100.0],["2011-12-14",6.9058,6.9439,6.7127,6.7535,15866900.0],["2011-12-15",7.0065,7.0174,6.6774,6.71,14572800.0],["2011-12-16",6.7834,6.7916,6.6447,6.661,16754700.0],["2011-12-19",6.71,6.7154,6.5033,6.5359,11089900.0],["2011-12-20",6.7753,6.9494,6.7562,6.8705,14428100.0],["2011-12-21",6.8134,6.8841,6.7046,6.8569,11437900.0],["2011-12-22",6.8786,7.0119,6.8433,6.9684,10306600.0],["2011-12-23",7.0146,7.0228,6.933,7.001,6439500.0],["2011-12-27",6.9738,7.0065,6.9086,6.933,6754400.0],["2011-12-28",6.8542,6.8732,6.6121,6.661,13365000.0],["2011-12-29",6.6556,6.7399,6.5414,6.691,11902400.0],["2011-12-30",6.71,6.7943,6.6774,6.759,6843800.0],["2012-01-03",6.9606,7.2268,6.9469,7.1637,12754300.0],["2012-01-04",7.1088,7.2926,7.1088,7.2597,12351500.0],["2012-01-05",7.2185,7.235,7.0978,7.1637,8568600.0],["2012-01-06",7.2021,7.2021,7.0347,7.0484,8532100.0],["2012-01-09",7.1554,7.3996,7.1143,7.3749,26046600.0],["2012-01-10",7.4984,7.5971,7.4764,7.5313,16966500.0],["2012-01-11",7.4792,7.6273,7.4627,7.5752,10081100.0],["2012-01-12",7.6136,7.8551,7.5999,7.7398,25200100.0],["2012-01-13",7.6657,7.8276,7.6191,7.781,25287100.0],["2012-01-17",8.0169,8.091,7.8688,7.9483,16544500.0],["2012-01-18",8.0526,8.2446,8.0389,8.2282,23555900.0],["2012-01-19",8.2008,8.3023,8.187,8.22,14685100.0],["2012-01-20",8.1569,8.2145,8.0828,8.1815,15512600.0],["2012-01-23",8.1953,8.7111,8.1843,8.5327,31899200.0],["2012-01-24",8.5492,8.8071,8.4587,8.6562,24274100.0],["2012-01-25",8.6535,8.7522,8.4367,8.7275,15187500.0],["2012-01-26",8.8153,8.8537,8.519,8.5629,18209200.0],["2012-01-27",8.4779,8.5821,8.4559,8.5355,13530700.0],["2012-01-30",8.3654,8.4504,8.2858,8.4312,11274300.0],["2012-01-31",8.5547,8.5876,8.3132,8.3818,15159700.0],["2012-02-01",8.5519,8.6919,8.5272,8.5492,14552700.0],["2012-02-02",8.6699,8.6754,8.508,8.5355,16138300.0],["2012-02-03",8.6699,8.6836,8.5163,8.5629,17989900.0],["2012-02-06",8.4998,8.6644,8.4724,8.626,12660000.0],["2012-02-07",8.6974,8.8263,8.615,8.7851,15603900.0],["2012-02-08",8.9086,8.9443,8.755,8.8126,12579700.0],["2012-02-09",8.8153,8.8647,8.6699,8.7769,14363100.0],["2012-02-10",8.2309,8.2364,8.0197,8.113,35213300.0],["2012-02-13",8.2501,8.3544,8.1761,8.2693,20767900.0],["2012-02-14",8.1596,8.198,7.8386,7.9648,24102300.0],["2012-02-15",7.9374,7.9785,7.7974,7.8523,19915700.0],["2012-02-16",7.9099,8.1212,7.7508,8.0498,16355400.0],["2012-02-17",8.1706,8.1733,8.0142,8.0444,15366300.0],["2012-02-21",8.1651,8.1678,7.9621,8.0142,10684100.0],["2012-02-22",8.0965,8.1678,8.0306,8.091,12845900.0],["2012-02-23",8.1212,8.1431,8.0005,8.1239,10029500.0],["2012-02-24",8.1953,8.3626,8.1898,8.2529,14360800.0],["2012-02-27",8.327,8.3599,8.1569,8.2145,16320300.0],["2012-02-28",8.2831,8.3846,8.2172,8.3352,13955600.0],["2012-02-29",8.2611,8.3709,8.1184,8.187,17068300.0],["2012-03-01",8.2172,8.3681,8.209,8.3544,11218000.0],["2012-03-02",8.3324,8.4093,8.2748,8.3736,9521400.0],["2012-03-05",8.3654,8.3791,8.1075,8.1267,13435200.0],["2012-03-06",7.8688,7.8715,7.6548,7.77,17409900.0],["2012-03-07",7.7398,7.8002,7.6767,7.7645,11648000.0],["2012-03-08",7.8688,7.9017,7.7618,7.8249,10769200.0],["2012-03-09",7.7535,7.7919,7.6383,7.663,11917500.0],["2012-03-12",7.5533,7.5862,7.438,7.5176,13720900.0],["2012-03-13",7.5313,7.7892,7.4901,7.7892,14268700.0],["2012-03-14",7.8468,7.9209,7.759,7.7782,18676000.0],["2012-03-15",7.8496,7.8743,7.6081,7.6657,15903800.0],["2012-03-16",7.5176,7.6685,7.5121,7.6301,12519400.0],["2012-03-19",7.5971,7.7371,7.5752,7.6438,10561300.0],["2012-03-20",7.5048,7.5572,7.458,7.5407,12279800.0],["2012-03-21",7.5462,7.56,7.4359,7.5048,10161400.0],["2012-03-22",7.4331,7.4331,7.2981,7.3532,14858800.0],["2012-03-23",7.389,7.4828,7.3615,7.4331,11571100.0],["2012-03-26",7.5269,7.6041,7.491,7.5738,10413200.0],["2012-03-27",7.5545,7.5682,7.4359,7.4635,10150500.0],["2012-03-28",7.4056,7.4056,7.1823,7.3091,15257000.0],["2012-03-29",7.1574,7.3008,7.1547,7.2815,11464300.0],["2012-03-30",7.276,7.3449,7.2346,7.3229,9219900.0],["2012-04-02",7.2512,7.4083,7.2291,7.3366,11089000.0],["2012-04-03",7.3008,7.3284,7.0885,7.1574,12155700.0],["2012-04-04",6.9562,7.0472,6.9148,6.9369,12093200.0],["2012-04-05",6.9176,7.0389,6.8762,6.9755,8539100.0],["2012-04-09",6.8652,6.9121,6.788,6.8679,8833600.0],["2012-04-10",6.8238,6.8652,6.6391,6.6942,13144400.0],["2012-04-11",6.7714,6.7797,6.6694,6.7301,17543000.0],["2012-04-12",6.7687,6.9534,6.7494,6.9286,11747600.0],["2012-04-13",6.9038,6.9065,6.7273,6.7549,11046500.0],["2012-04-16",6.8211,6.8266,6.6529,6.6832,10526500.0],["2012-04-17",6.697,6.7411,6.6391,6.686,9995900.0],["2012-04-18",6.5674,6.7301,6.5509,6.6998,12760200.0],["2012-04-19",6.6446,6.6942,6.5205,6.5702,11614300.0],["2012-04-20",6.6088,6.6942,6.5922,6.6143,10472000.0],["2012-04-23",6.4489,6.5068,6.413,6.4819,12828700.0],["2012-04-24",6.5316,6.5454,6.4516,6.4875,6777200.0],["2012-04-25",6.584,6.606,6.3469,6.4461,11877200.0],["2012-04-26",6.3827,6.5426,6.3744,6.515,12036400.0],["2012-04-27",6.4737,6.5343,6.413,6.5261,14035500.0],["2012-04-30",6.4737,6.515,6.4433,6.493,9763700.0],["2012-05-01",6.4682,6.6336,6.4406,6.5619,9153000.0],["2012-05-02",6.515,6.6253,6.493,6.5784,15248600.0],["2012-05-03",6.5812,6.5922,6.3496,6.424,15113400.0],["2012-05-04",6.3882,6.3965,6.0353,6.107,26678800.0],["2012-05-07",6.1125,6.1952,5.9691,6.1814,17963900.0],["2012-05-08",6.0601,6.0711,5.9278,5.9857,16256300.0],["2012-05-09",5.8285,5.936,5.7899,5.8919,17134100.0],["2012-05-10",5.9609,6.016,5.8864,5.9085,13671100.0],["2012-05-11",5.7844,5.9333,5.7486,5.7623,10447300.0],["2012-05-14",5.5894,5.6646,5.556,5.5727,14281000.0],["2012-05-15",5.5838,5.6451,5.3777,5.3889,15807300.0],["2012-05-16",5.7175,5.7175,5.4836,5.5448,25251100.0],["2012-05-17",5.4891,5.5504,5.3527,5.361,15116100.0],["2012-05-18",5.3777,5.5003,5.3666,5.4669,15891200.0],["2012-05-21",5.5114,5.7676,5.4919,5.7565,20155900.0],["2012-05-22",5.7259,5.8094,5.4808,5.5337,20212500.0],["2012-05-23",5.4836,5.4947,5.336,5.478,18015900.0],["2012-05-24",5.5058,5.5086,5.2831,5.361,18695800.0],["2012-05-25",5.4251,5.5309,5.375,5.4028,15272900.0],["2012-05-29",5.5504,5.5922,5.4446,5.5086,12738900.0],["2012-05-30",5.3889,5.4,5.3053,5.3276,11193000.0],["2012-05-31",5.336,5.4557,5.2051,5.4474,18074600.0],["2012-06-01",5.2636,5.439,5.2636,5.336,12969700.0],["2012-06-04",5.3555,5.4891,5.3304,5.3945,16219800.0],["2012-06-05",5.4919,5.5643,5.4112,5.4529,13298300.0],["2012-06-06",5.4919,5.5922,5.4724,5.5421,16180700.0],["2012-06-07",5.6702,5.737,5.5699,5.595,15813400.0],["2012-06-08",5.4557,5.5003,5.3388,5.4334,21213900.0],["2012-06-11",5.4864,5.5142,5.18,5.1912,24987400.0],["2012-06-12",5.2441,5.2608,5.1577,5.1995,23783400.0],["2012-06-13",5.2106,5.3137,5.18,5.2441,11542000.0],["2012-06-14",5.2106,5.2218,5.063,5.1104,23739100.0],["2012-06-15",5.1633,5.1717,5.0575,5.1549,15457600.0],["2012-06-18",5.1661,5.3109,5.1299,5.2914,13214600.0],["2012-06-19",5.3805,5.7008,5.361,5.6451,25322600.0],["2012-06-20",5.6702,5.776,5.5783,5.7008,22511500.0],["2012-06-21",5.6757,5.7008,5.439,5.4474,18282000.0],["2012-06-22",5.5003,5.5058,5.3471,5.4585,18034200.0],["2012-06-25",5.1856,5.2329,4.9433,4.9684,30693200.0],["2012-06-26",4.9767,5.0324,4.9043,4.9823,19207600.0],["2012-06-27",4.9823,5.0157,4.8514,4.9127,15536600.0],["2012-06-28",4.8402,4.9628,4.8096,4.921,10594700.0],["2012-06-29",5.1243,5.2274,5.0992,5.2274,17033100.0],["2012-07-02",5.2413,5.3304,5.1911,5.3109,11841200.0],["2012-07-03",5.3555,5.4975,5.3332,5.478,12157500.0],["2012-07-05",5.4529,5.62,5.4167,5.556,16594100.0],["2012-07-06",5.4864,5.4919,5.375,5.4307,11979300.0],["2012-07-09",5.3972,5.3972,5.2496,5.3165,12687800.0],["2012-07-10",5.375,5.3945,5.1605,5.2023,13688000.0],["2012-07-11",5.1549,5.3276,5.1549,5.2106,13460100.0],["2012-07-12",5.1048,5.2524,5.0435,5.2162,13846800.0],["2012-07-13",5.4669,5.5532,5.4529,5.5198,20429100.0],["2012-07-16",5.5504,5.5894,5.3805,5.4669,18481800.0],["2012-07-17",5.4947,5.5086,5.3833,5.4529,17959300.0],["2012-07-18",5.4195,5.4696,5.3889,5.4585,14011700.0],["2012-07-19",5.4975,5.6228,5.4808,5.6033,14222400.0],["2012-07-20",5.5114,5.5476,5.4056,5.4529,12260900.0],["2012-07-23",5.2441,5.336,5.1605,5.3025,12151200.0],["2012-07-24",5.3332,5.3582,5.1772,5.2441,9573000.0],["2012-07-25",5.2886,5.3722,5.2218,5.297,9752400.0],["2012-07-26",5.4056,5.478,5.3332,5.4446,12370200.0],["2012-07-27",5.5058,5.7092,5.4724,5.7008,16061300.0],["2012-07-30",5.6785,5.7147,5.5448,5.698,15658000.0],["2012-07-31",5.6729,5.7008,5.4195,5.4669,22356600.0],["2012-08-01",5.4334,5.5922,5.3332,5.5671,18685200.0],["2012-08-02",5.5003,5.6172,5.4502,5.4891,16885200.0],["2012-08-03",5.6117,5.7704,5.6117,5.6618,19211800.0],["2012-08-06",5.4084,5.7676,5.4028,5.6924,25388400.0],["2012-08-07",5.7203,5.9069,5.7036,5.8122,22287400.0],["2012-08-08",5.8902,6.1185,5.879,6.0907,22534900.0],["2012-08-09",6.0461,6.1046,5.9988,6.074,15152600.0],["2012-08-10",6.0211,6.1269,5.9765,6.1213,9773400.0],["2012-08-13",6.099,6.1241,6.0016,6.0935,13046900.0],["2012-08-14",6.1213,6.1436,5.996,6.035,11828600.0],["2012-08-15",6.0322,6.0935,6.0044,6.0545,10929500.0],["2012-08-16",6.138,6.2104,6.0935,6.1909,12691900.0],["2012-08-17",6.1826,6.2327,6.1492,6.2049,10767600.0],["2012-08-20",6.2272,6.2466,6.1547,6.2327,9612800.0],["2012-08-21",6.2801,6.3023,6.0768,6.099,13791300.0],["2012-08-22",6.1102,6.177,6.0573,6.1603,12605100.0],["2012-08-23",6.1408,6.1575,6.0266,6.0517,10450500.0],["2012-08-24",6.0628,6.1297,5.9793,6.0517,10611300.0],["2012-08-27",5.996,6.0795,5.9709,6.035,6145700.0],["2012-08-28",6.0211,6.0684,5.9904,6.0155,6344100.0],["2012-08-29",6.0099,6.0266,5.918,5.9459,8312800.0],["2012-08-30",5.9264,5.957,5.854,5.8985,12188500.0],["2012-08-31",5.918,5.9626,5.8679,5.8874,11129500.0],["2012-09-04",5.8568,5.8679,5.737,5.7565,9521200.0],["2012-09-05",5.7871,5.8345,5.7092,5.8011,8724200.0],["2012-09-06",5.8456,6.0071,5.8178,5.9709,10602800.0],["2012-09-07",6.0211,6.2021,5.996,6.1631,9434800.0],["2012-09-10",6.0907,6.138,6.035,6.0545,9230300.0],["2012-09-11",6.0907,6.2383,6.0768,6.2132,10076300.0],["2012-09-12",6.2773,6.3163,6.1937,6.2578,9797600.0],["2012-09-13",6.3023,6.5892,6.2606,6.5558,18431800.0],["2012-09-14",6.631,6.915,6.6282,6.734,28589200.0],["2012-09-17",6.6978,6.7953,6.6087,6.6421,13222100.0],["2012-09-18",6.6505,6.6978,6.5836,6.6505,12173200.0],["2012-09-19",6.6031,6.6421,6.4499,6.4639,16323200.0],["2012-09-20",6.4332,6.5976,6.358,6.5224,17867900.0],["2012-09-21",6.5446,6.5725,6.4639,6.4722,13359600.0],["2012-09-24",6.4778,6.5056,6.411,6.4778,10895100.0],["2012-09-25",6.5112,6.5586,6.397,6.4082,14527700.0],["2012-09-26",6.3943,6.4639,6.358,6.436,16404600.0],["2012-09-27",6.4917,6.5279,6.436,6.4862,11091200.0],["2012-09-28",6.411,6.4416,6.3135,6.3887,13189000.0],["2012-10-01",6.4026,6.5056,6.3942,6.4277,13753800.0],["2012-10-02",6.4639,6.4862,6.358,6.4472,11202300.0],["2012-10-03",6.4639,6.4639,6.3358,6.3608,12874100.0],["2012-10-04",6.3775,6.4555,6.2829,6.4193,11497800.0],["2012-10-05",6.4611,6.4862,6.3135,6.3386,9373000.0],["2012-10-08",6.2968,6.3998,6.2661,6.3748,9777600.0],["2012-10-09",6.3608,6.372,6.2801,6.3079,7344100.0],["2012-10-10",6.3302,6.333,6.2383,6.2606,7702300.0],["2012-10-11",6.3246,6.4082,6.2884,6.3553,9692600.0],["2012-10-12",6.333,6.4305,6.3023,6.3246,5344000.0],["2012-10-15",6.3943,6.4667,6.3469,6.4472,7689600.0],["2012-10-16",6.4694,6.5613,6.3887,6.4444,10416600.0],["2012-10-17",6.4472,6.4945,6.4054,6.4305,9718800.0],["2012-10-18",6.358,6.4499,6.3386,6.4082,9745500.0],["2012-10-19",6.4193,6.4193,6.333,6.3497,8979700.0],["2012-10-22",6.3246,6.3664,6.2717,6.3636,7385400.0],["2012-10-23",6.2244,6.2272,6.0907,6.1241,11533700.0],["2012-10-24",6.1603,6.1993,6.1046,6.1046,8779200.0],["2012-10-25",6.2299,6.2466,6.1492,6.1826,6475400.0],["2012-10-26",6.3163,6.3525,6.2327,6.2383,10740900.0],["2012-10-31",6.0183,6.0433,5.8762,5.9069,16146000.0],["2012-11-01",5.8957,5.957,5.8568,5.957,17068300.0],["2012-11-02",5.9904,6.0099,5.9236,5.9737,8849000.0],["2012-11-05",5.9208,6.0684,5.9097,6.0489,11318500.0],["2012-11-06",6.0573,6.1603,6.0406,6.1185,9316000.0],["2012-11-07",6.0545,6.0684,5.9319,5.9542,10832700.0],["2012-11-08",5.9459,6.0211,5.7621,5.7788,14408300.0],["2012-11-09",5.7899,5.9041,5.7704,5.7955,10050200.0],["2012-11-12",5.7983,5.8038,5.6646,5.6813,11090900.0],["2012-11-13",5.6702,5.6869,5.5866,5.595,10715000.0],["2012-11-14",5.6172,5.6172,5.4167,5.4502,14931300.0],["2012-11-15",5.4223,5.4641,5.3332,5.375,12178100.0],["2012-11-16",5.3777,5.3833,5.1577,5.2942,17841700.0],["2012-11-19",5.3471,5.3917,5.2441,5.3193,17269500.0],["2012-11-20",5.2496,5.3415,5.2441,5.2942,9465600.0],["2012-11-21",5.2636,5.2803,5.0714,5.1271,17528900.0],["2012-11-23",5.1243,5.2385,5.1243,5.2301,8546400.0],["2012-11-26",5.1772,5.2162,5.1243,5.1912,9993200.0],["2012-11-27",5.2608,5.2636,5.0185,5.0491,18997500.0],["2012-11-28",5.0435,5.141,5.0129,5.1215,21972300.0],["2012-11-29",5.102,5.1661,5.0603,5.1466,15869300.0],["2012-11-30",5.0742,5.1048,4.9628,5.0046,21184000.0],["2012-12-03",5.0798,5.1048,5.0185,5.0463,14236600.0],["2012-12-04",5.0909,5.1382,4.9934,5.0213,12181300.0],["2012-12-05",5.0547,5.1494,5.038,5.116,13287600.0],["2012-12-06",5.1215,5.1522,5.0798,5.1187,9720700.0],["2012-12-07",5.1522,5.2469,5.1243,5.2218,12045000.0],["2012-12-10",5.2301,5.3388,5.2023,5.322,12012400.0],["2012-12-11",5.375,5.4195,5.3582,5.3861,17083300.0],["2012-12-12",5.3722,5.4028,5.3165,5.3722,11863000.0],["2012-12-13",5.322,5.3582,5.2246,5.2496,18110300.0],["2012-12-14",5.3694,5.4864,5.3415,5.4334,19549300.0],["2012-12-17",5.3471,5.4251,5.3332,5.4112,14200100.0],["2012-12-18",5.375,5.4613,5.361,5.439,16311800.0],["2012-12-19",5.5727,5.6869,5.5532,5.62,27407700.0],["2012-12-20",5.6089,5.7454,5.6061,5.7314,19864500.0],["2012-12-21",5.5281,5.595,5.5142,5.5615,15533100.0],["2012-12-24",5.5226,5.5532,5.478,5.5114,4309000.0],["2012-12-26",5.5866,5.6423,5.4529,5.4696,10806600.0],["2012-12-27",5.3917,5.4139,5.2636,5.3638,17156600.0],["2012-12-28",5.2942,5.361,5.2636,5.3109,12228700.0],["2012-12-31",5.2691,5.4279,5.2106,5.4223,14223300.0],["2013-01-02",5.5281,5.5421,5.3917,5.4585,15014900.0],["2013-01-03",5.4696,5.6145,5.4446,5.5615,13205000.0],["2013-01-04",5.6061,5.7092,5.5615,5.6729,14707500.0],["2013-01-07",5.5922,5.6367,5.5727,5.6228,13461000.0],["2013-01-08",5.5031,5.517,5.3917,5.4752,15162800.0],["2013-01-09",5.4474,5.5226,5.4279,5.4724,15115400.0],["2013-01-10",5.4975,5.6061,5.4307,5.5727,17145200.0],["2013-01-11",5.5253,5.5615,5.4864,5.5337,10753600.0],["2013-01-14",5.6145,5.6423,5.4669,5.4864,13553600.0],["2013-01-15",5.5365,5.5588,5.4864,5.5253,10908800.0],["2013-01-16",5.4585,5.5059,5.4362,5.5003,9400400.0],["2013-01-17",5.5281,5.5365,5.4557,5.4669,8376600.0],["2013-01-18",5.4919,5.5476,5.4195,5.439,11616900.0],["2013-01-22",5.3443,5.4474,5.322,5.4362,10509500.0],["2013-01-23",5.4446,5.4696,5.3889,5.4056,9418200.0],["2013-01-24",5.4585,5.4975,5.4167,5.4696,11736600.0],["2013-01-25",5.4669,5.6228,5.4474,5.517,11162600.0],["2013-01-28",5.5365,5.5448,5.4307,5.4334,9061700.0],["2013-01-29",5.4251,5.4446,5.3304,5.4279,11804400.0],["2013-01-30",5.219,5.2357,5.1048,5.1717,26576700.0],["2013-01-31",5.0992,5.116,5.0463,5.0909,20578300.0],["2013-02-01",5.2023,5.2218,5.1438,5.1995,12629500.0],["2013-02-04",5.102,5.1104,5.0185,5.0213,19685100.0],["2013-02-05",4.7818,4.7901,4.6119,4.623,68109000.0],["2013-02-06",4.5952,4.662,4.5618,4.5952,25692500.0],["2013-02-07",4.7121,4.7121,4.5144,4.5339,23065800.0],["2013-02-08",4.5395,4.5478,4.4726,4.5061,19935000.0],["2013-02-11",4.5116,4.5116,4.3891,4.403,15962200.0],["2013-02-12",4.4225,4.4893,4.3835,4.4726,13685300.0],["2013-02-13",4.52,4.5423,4.4587,4.4977,14128400.0],["2013-02-14",4.4838,4.5116,4.4448,4.4866,12100200.0],["2013-02-15",4.481,4.4893,4.4281,4.4448,11507800.0],["2013-02-19",4.5423,4.5729,4.5172,4.5367,16679000.0],["2013-02-20",4.5423,4.545,4.3724,4.3863,22597200.0],["2013-02-21",4.3724,4.3724,4.2248,4.2303,22610200.0],["2013-02-22",4.2693,4.2749,4.1858,4.2498,17868000.0],["2013-02-25",4.2303,4.2777,4.1524,4.1524,18386800.0],["2013-02-26",4.0995,4.1635,4.0632,4.144,19772600.0],["2013-02-27",4.1524,4.1969,4.0716,4.1496,17149000.0],["2013-02-28",4.1162,4.1329,4.0744,4.0855,13329400.0],["2013-03-01",4.0298,4.1357,4.0159,4.1134,15518300.0],["2013-03-04",4.1162,4.1162,4.0131,4.0243,14619500.0],["2013-03-05",4.0131,4.0994,4.0103,4.0354,11627400.0],["2013-03-06",4.5172,4.6648,4.4253,4.6453,59827200.0],["2013-03-07",4.804,5.0268,4.7651,4.8904,48779000.0],["2013-03-08",4.8932,4.9015,4.7121,4.7873,23019800.0],["2013-03-11",4.6926,4.779,4.6704,4.7623,16853600.0],["2013-03-12",4.9266,4.9321,4.7734,4.8402,15522500.0],["2013-03-13",4.8959,4.9015,4.7678,4.7901,16166900.0],["2013-03-14",4.818,4.8681,4.7456,4.8458,17280500.0],["2013-03-15",4.882,4.9711,4.8375,4.96,23910300.0],["2013-03-18",4.8458,4.9878,4.8375,4.9544,23632800.0],["2013-03-19",4.9377,4.9934,4.7985,4.8876,18043600.0],["2013-03-20",4.8653,4.8848,4.7845,4.7901,13623700.0],["2013-03-21",4.7873,4.804,4.6954,4.701,11411100.0],["2013-03-22",4.7038,4.7344,4.6704,4.6926,8699500.0],["2013-03-25",4.701,4.7344,4.6342,4.6648,9867500.0],["2013-03-26",4.7066,4.7456,4.6286,4.6676,11098000.0],["2013-03-27",4.6147,4.6843,4.5812,4.6648,13518400.0],["2013-03-28",4.6843,4.6871,4.584,4.6147,8076600.0],["2013-04-01",4.6175,4.623,4.5645,4.5729,6753200.0],["2013-04-02",4.584,4.598,4.4866,4.5005,8591300.0],["2013-04-03",4.4893,4.5506,4.4615,4.5172,12787200.0],["2013-04-04",4.5701,4.5757,4.4782,4.4949,10975500.0],["2013-04-05",4.4531,4.5757,4.4364,4.559,10692700.0],["2013-04-08",4.5506,4.5562,4.4615,4.4838,8774600.0],["2013-04-09",4.5116,4.7456,4.4782,4.7177,16498000.0],["2013-04-10",4.7483,4.8681,4.7483,4.7873,15668300.0],["2013-04-11",4.7651,4.7734,4.6509,4.6787,12362300.0],["2013-04-12",4.6397,4.6731,4.5228,4.6202,13316300.0],["2013-04-15",4.5395,4.5395,4.3724,4.4058,17657000.0],["2013-04-16",4.4615,4.5061,4.3835,4.4671,10854500.0],["2013-04-17",4.4336,4.4364,4.261,4.3028,18458300.0],["2013-04-18",4.3167,4.4392,4.261,4.4058,14232300.0],["2013-04-19",4.5896,4.6202,4.5033,4.6007,18636100.0],["2013-04-22",4.6147,4.7094,4.5534,4.7038,22025200.0],["2013-04-23",4.7261,4.9377,4.6815,4.8765,28219300.0],["2013-04-24",4.8959,5.0352,4.8876,5.0213,25792300.0],["2013-04-25",5.0157,5.0603,4.9377,5.0018,21855400.0],["2013-04-26",4.9572,5.0714,4.9516,5.0213,14873900.0],["2013-04-29",5.2942,5.3945,5.2775,5.3582,36048100.0],["2013-04-30",5.3046,5.4289,5.2989,5.4091,18398700.0],["2013-05-01",5.378,5.4091,5.2735,5.282,14616300.0],["2013-05-02",5.3385,5.4571,5.3074,5.4006,14553400.0],["2013-05-03",5.4599,5.508,5.3554,5.3639,14817800.0],["2013-05-06",5.3498,5.4373,5.3131,5.4176,11422300.0],["2013-05-07",5.4317,5.5249,5.3893,5.5023,13602800.0],["2013-05-08",5.5136,5.5503,5.4063,5.4515,12291600.0],["2013-05-09",5.4289,5.5221,5.3893,5.4147,12211000.0],["2013-05-10",5.4091,5.4091,5.2707,5.33,11551500.0],["2013-05-13",5.3215,5.3357,5.2481,5.3215,10174500.0],["2013-05-14",5.3074,5.33,5.2255,5.2396,11940000.0],["2013-05-15",5.2198,5.2792,5.1944,5.2396,11163200.0],["2013-05-16",5.2594,5.3554,5.217,5.2481,11556200.0],["2013-05-17",5.2792,5.3526,5.2481,5.2905,10249000.0],["2013-05-20",5.2848,5.3413,5.217,5.3413,9715800.0],["2013-05-21",5.3159,5.4147,5.2566,5.3582,13306200.0],["2013-05-22",5.3357,5.4006,5.1436,5.1859,19588500.0],["2013-05-23",5.0871,5.1577,5.0447,5.1153,13286000.0],["2013-05-24",5.1549,5.1916,5.0814,5.1408,10121900.0],["2013-05-28",5.1803,5.2283,5.1436,5.1634,12228500.0],["2013-05-29",5.1097,5.1549,5.0362,5.0617,12602500.0],["2013-05-30",5.0278,5.234,4.9995,5.1408,12790000.0],["2013-05-31",5.0956,5.1295,4.96,5.0193,20769900.0],["2013-06-03",4.9911,5.1012,4.9854,5.0899,12518800.0],["2013-06-04",5.0871,5.0927,4.9854,5.0193,9901500.0],["2013-06-05",5.0278,5.0447,4.8244,4.8244,16252700.0],["2013-06-06",4.7933,4.8668,4.782,4.8639,10531000.0],["2013-06-07",4.7312,4.799,4.6747,4.7029,15666400.0],["2013-06-10",4.6973,4.7284,4.6521,4.7029,10566100.0],["2013-06-11",4.5532,4.6352,4.4883,4.573,15776300.0],["2013-06-12",4.6126,4.6323,4.3979,4.429,16828600.0],["2013-06-13",4.429,4.6436,4.4205,4.621,16048700.0],["2013-06-14",4.5956,4.6013,4.4007,4.4177,14744000.0],["2013-06-17",4.4713,4.5052,4.3612,4.4177,18836700.0],["2013-06-18",4.3273,4.3951,4.3019,4.3442,16537100.0],["2013-06-19",4.3131,4.3668,4.1465,4.1663,23123200.0],["2013-06-20",3.977,4.09,3.9205,3.9742,37789200.0],["2013-06-21",3.9375,3.946,3.8584,3.8979,23073600.0],["2013-06-24",3.7991,3.816,3.6578,3.7624,23002000.0],["2013-06-25",3.8697,3.8753,3.7426,3.7934,20999200.0],["2013-06-26",3.8386,3.9177,3.8188,3.8612,17953100.0],["2013-06-27",3.8782,3.9121,3.8414,3.881,13119400.0],["2013-06-28",3.7765,3.8104,3.7059,3.7878,22039600.0],["2013-07-01",3.7765,3.7991,3.703,3.7539,15401800.0],["2013-07-02",3.7398,3.768,3.542,3.6183,29238800.0],["2013-07-03",3.5392,3.7624,3.5336,3.6861,41582400.0],["2013-07-05",3.6381,3.6578,3.398,3.4601,41080300.0],["2013-07-08",3.4827,3.4968,3.4149,3.4262,19811600.0],["2013-07-09",3.4912,3.5025,3.4404,3.4714,14245300.0],["2013-07-10",3.4686,3.5336,3.4573,3.4714,18031300.0],["2013-07-11",3.6042,3.7539,3.5477,3.7285,34165800.0],["2013-07-12",3.6917,3.8019,3.6607,3.6861,28096300.0],["2013-07-15",3.7002,3.8019,3.6861,3.7821,16434700.0],["2013-07-16",3.7878,3.7962,3.7256,3.7906,16352000.0],["2013-07-17",3.881,3.9573,3.8697,3.929,25326000.0],["2013-07-18",3.9347,4.0335,3.9347,3.9996,24686700.0],["2013-07-19",3.9685,4.0194,3.929,3.9431,16516700.0],["2013-07-22",3.9742,4.0844,3.9629,4.0448,18122700.0],["2013-07-23",4.0646,4.1578,4.0561,4.1352,21131100.0],["2013-07-24",4.1352,4.1691,3.9883,4.042,19514600.0],["2013-07-25",4.0279,4.107,4.0081,4.1013,20077800.0],["2013-07-26",4.1239,4.1239,4.0279,4.0844,13684000.0],["2013-07-29",4.0731,4.0844,3.9431,3.9855,15310300.0],["2013-07-30",3.9827,3.9911,3.8584,3.8782,12893900.0],["2013-07-31",3.8584,3.9008,3.785,3.8527,17727100.0],["2013-08-01",3.9685,4.0109,3.9262,3.9827,14565900.0],["2013-08-02",3.9714,4.0618,3.9403,3.9883,12417200.0],["2013-08-05",3.9714,3.9742,3.864,3.8697,13208400.0],["2013-08-06",3.8697,3.8923,3.7793,3.8019,13787700.0],["2013-08-07",3.7708,3.8499,3.7624,3.7821,10208900.0],["2013-08-08",3.8527,3.9685,3.7906,3.9375,14734600.0],["2013-08-09",3.9573,4.0448,3.9262,4.0335,15376800.0],["2013-08-12",4.0872,4.1663,3.9262,3.9431,23369800.0],["2013-08-13",3.9205,3.9431,3.8499,3.9177,18867600.0],["2013-08-14",3.9092,4.0081,3.8895,3.9431,19628300.0],["2013-08-15",3.9573,4.1973,3.9431,4.155,30076700.0],["2013-08-16",4.186,4.186,4.025,4.0759,18768200.0],["2013-08-19",4.0505,4.0646,3.9714,3.9911,16505100.0],["2013-08-20",3.9798,4.0166,3.8838,3.8838,18275400.0],["2013-08-21",3.8697,3.929,3.816,3.8527,18309200.0],["2013-08-22",3.9685,4.1041,3.9375,4.0561,25452600.0],["2013-08-23",4.1521,4.251,4.1013,4.2312,23014300.0],["2013-08-26",4.2425,4.2482,4.1013,4.1126,15126300.0],["2013-08-27",4.0194,4.0674,3.977,4.0024,18348100.0],["2013-08-28",3.9996,4.0363,3.9318,3.9431,18895100.0],["2013-08-29",3.9347,3.9714,3.8301,3.864,16494400.0],["2013-08-30",3.8556,3.8612,3.7652,3.8188,18633400.0],["2013-09-03",3.8217,3.9121,3.816,3.8414,15463600.0],["2013-09-04",3.8188,3.9121,3.8047,3.8838,9792500.0],["2013-09-05",3.9036,4.1521,3.8979,4.1126,25393600.0],["2013-09-06",4.155,4.1889,4.0928,4.1437,13930900.0],["2013-09-09",4.2143,4.3244,4.1973,4.3131,18070900.0],["2013-09-10",4.3753,4.3809,4.3019,4.3386,19850000.0],["2013-09-11",4.3273,4.3725,4.2793,4.347,13073500.0],["2013-09-12",4.3527,4.3527,4.1917,4.2002,19283100.0],["2013-09-13",4.2284,4.3103,4.2002,4.2651,10612700.0],["2013-09-16",4.3781,4.3922,4.316,4.3414,14129000.0],["2013-09-17",4.364,4.4064,4.3414,4.4035,11631200.0],["2013-09-18",4.4148,4.6408,4.3273,4.6126,27081200.0],["2013-09-19",4.6041,4.7086,4.5476,4.6239,24491700.0],["2013-09-20",4.6267,4.6352,4.4742,4.5024,14552300.0],["2013-09-23",4.5137,4.6097,4.508,4.5222,14213500.0],["2013-09-24",4.508,4.5363,4.4854,4.4854,9128800.0],["2013-09-25",4.4657,4.4742,4.3894,4.4092,13176500.0],["2013-09-26",4.429,4.4629,4.3696,4.4092,11254900.0],["2013-09-27",4.4148,4.4459,4.347,4.3499,13156200.0],["2013-09-30",4.4459,4.5052,4.3499,4.3753,22327700.0],["2013-10-01",4.3922,4.429,4.3696,4.4148,9132800.0],["2013-10-02",4.4177,4.4996,4.412,4.4657,10869900.0],["2013-10-03",4.4487,4.4572,4.4007,4.4403,9158400.0],["2013-10-04",4.3612,4.4431,4.3188,4.4346,10971200.0],["2013-10-07",4.429,4.4798,4.412,4.4261,10814800.0],["2013-10-08",4.4572,4.46,4.316,4.3527,13120800.0],["2013-10-09",4.347,4.4035,4.2736,4.3273,11141500.0],["2013-10-10",4.3894,4.4431,4.3781,4.412,12754400.0],["2013-10-11",4.3951,4.4516,4.3612,4.4092,11757600.0],["2013-10-14",4.3668,4.4685,4.3583,4.4403,15444600.0],["2013-10-15",4.4177,4.4572,4.3894,4.4318,16578400.0],["2013-10-16",4.4713,4.5024,4.4177,4.4374,19374500.0],["2013-10-17",4.4516,4.5193,4.4403,4.4742,11071600.0],["2013-10-18",4.4939,4.525,4.364,4.3866,17162400.0],["2013-10-21",4.4007,4.6323,4.3075,4.5871,33609400.0],["2013-10-22",4.6182,4.6606,4.5391,4.5645,17586000.0],["2013-10-23",4.5645,4.5702,4.4148,4.4318,11210200.0],["2013-10-24",4.4233,4.429,4.3414,4.4007,14338100.0],["2013-10-25",4.4883,4.5222,4.429,4.4939,16736700.0],["2013-10-28",4.7058,4.9289,4.6719,4.9007,46429300.0],["2013-10-29",4.8724,4.9007,4.8018,4.895,16294300.0],["2013-10-30",4.7538,4.9346,4.7312,4.9289,19799000.0],["2013-10-31",4.9769,5.0673,4.895,4.9233,20525500.0],["2013-11-01",4.8075,4.8837,4.7284,4.7933,23613200.0],["2013-11-04",4.8498,4.912,4.8442,4.8837,12451700.0],["2013-11-05",4.7933,4.8272,4.7538,4.7764,10148200.0],["2013-11-06",4.7933,4.8413,4.7877,4.8188,11986000.0],["2013-11-07",4.8357,4.8724,4.6578,4.6747,15117000.0],["2013-11-08",4.6465,4.6549,4.5278,4.5984,16017500.0],["2013-11-11",4.6041,4.6888,4.5871,4.6521,9388000.0],["2013-11-12",4.6239,4.6465,4.4883,4.5306,14292800.0],["2013-11-13",4.477,4.6521,4.477,4.638,14998100.0],["2013-11-14",4.6945,4.8216,4.6549,4.8103,14873100.0],["2013-11-15",4.8159,4.9176,4.8018,4.8781,11135400.0],["2013-11-18",4.9402,5.0758,4.9233,5.056,22869200.0],["2013-11-19",5.0165,5.0447,4.9007,4.9769,15119700.0],["2013-11-20",4.9685,4.9685,4.7707,4.7707,17578600.0],["2013-11-21",4.8301,4.9233,4.8188,4.8696,14514300.0],["2013-11-22",4.9543,4.9939,4.9035,4.943,13202000.0],["2013-11-25",4.9233,4.9459,4.799,4.8046,12722200.0],["2013-11-26",4.6352,4.6549,4.4798,4.5109,26155900.0],["2013-11-27",4.4685,4.5165,4.4177,4.4572,16147700.0],["2013-11-29",4.4403,4.5617,4.4374,4.5024,15996100.0],["2013-12-02",4.09,4.1041,3.9488,4.0109,53127500.0],["2013-12-03",3.9149,4.09,3.9121,3.9911,25923000.0],["2013-12-04",3.9544,3.9798,3.9149,3.9601,19455700.0],["2013-12-05",3.946,4.0363,3.9177,3.9347,15722200.0],["2013-12-06",3.9798,4.0109,3.8866,3.9262,18808800.0],["2013-12-09",3.977,3.9827,3.9064,3.9177,13774800.0],["2013-12-10",3.9657,3.9883,3.9403,3.9516,12222900.0],["2013-12-11",3.9177,3.929,3.7652,3.7962,19304100.0],["2013-12-12",3.8019,3.8301,3.7737,3.7962,15084200.0],["2013-12-13",3.816,3.8782,3.8019,3.8669,13211200.0],["2013-12-16",3.9177,3.9544,3.8697,3.8725,11065600.0],["2013-12-17",3.8669,3.8753,3.7991,3.8273,10731600.0],["2013-12-18",3.8188,3.8951,3.7652,3.8725,15493500.0],["2013-12-19",3.8047,3.8782,3.7624,3.833,12925600.0],["2013-12-20",3.7567,3.7934,3.7313,3.768,18207100.0],["2013-12-23",3.7737,3.8527,3.7708,3.833,10327400.0],["2013-12-24",3.8075,3.864,3.7511,3.8584,6046400.0],["2013-12-26",3.8217,3.8386,3.785,3.8132,11271100.0],["2013-12-27",3.785,3.8669,3.7793,3.8612,11538500.0],["2013-12-30",3.8584,3.9092,3.8358,3.8584,11482200.0],["2013-12-31",3.8584,3.9121,3.8358,3.8923,6936800.0],["2014-01-02",3.7991,3.8132,3.7285,3.7624,18218000.0],["2014-01-03",3.7454,3.7765,3.672,3.7059,19993700.0],["2014-01-06",3.6635,3.7285,3.6409,3.7172,12475200.0],["2014-01-07",3.7793,3.7793,3.6211,3.6437,19305300.0],["2014-01-08",3.6522,3.6607,3.5759,3.5816,17711000.0],["2014-01-09",3.5731,3.5957,3.4827,3.5364,21117400.0],["2014-01-10",3.5957,3.6465,3.5731,3.6268,21865300.0],["2014-01-13",3.6183,3.6324,3.5025,3.5194,21429200.0],["2014-01-14",3.5166,3.5449,3.5053,3.5081,18328000.0],["2014-01-15",3.5449,3.655,3.5336,3.5901,34442900.0],["2014-01-16",3.5957,3.6155,3.5166,3.542,20579500.0],["2014-01-17",3.5392,3.5731,3.5081,3.5251,15576700.0],["2014-01-21",3.4884,3.4997,3.4178,3.4573,22789800.0],["2014-01-22",3.4771,3.5449,3.4742,3.5307,12350400.0],["2014-01-23",3.5336,3.5364,3.4036,3.4347,18627600.0],["2014-01-24",3.381,3.3867,3.2765,3.3217,24925900.0],["2014-01-27",3.3019,3.3415,3.2483,3.333,22328100.0],["2014-01-28",3.333,3.3358,3.2624,3.2935,14185700.0],["2014-01-29",3.1805,3.2426,3.172,3.2031,27607500.0],["2014-01-30",3.2539,3.285,3.1833,3.2031,17667300.0],["2014-01-31",3.189,3.2991,3.1494,3.1664,30987500.0],["2014-02-03",3.1494,3.1579,3.0364,3.0703,33920300.0],["2014-02-04",3.1014,3.1409,3.0562,3.1155,17799900.0],["2014-02-05",3.1212,3.1296,3.0025,3.0449,25032100.0],["2014-02-06",3.1014,3.1918,3.0986,3.1692,17780900.0],["2014-02-07",3.2285,3.237,3.1325,3.2031,16519700.0],["2014-02-10",3.2229,3.2426,3.1635,3.1918,14359000.0],["2014-02-11",3.2116,3.3217,3.2059,3.2935,18851800.0],["2014-02-12",3.3104,3.3302,3.2229,3.237,12406800.0],["2014-02-13",3.172,3.2737,3.1664,3.2652,12836900.0],["2014-02-14",3.2455,3.2737,3.2087,3.2511,12051500.0],["2014-02-18",3.1805,3.2398,3.1438,3.1635,17126900.0],["2014-02-19",3.1099,3.1748,3.1099,3.1438,18494300.0],["2014-02-20",3.1805,3.2313,3.1381,3.1861,17210800.0],["2014-02-21",3.2116,3.2398,3.1974,3.2285,15374600.0],["2014-02-24",3.2342,3.3104,3.2003,3.2963,17873900.0],["2014-02-25",3.3387,3.3443,3.1861,3.2003,18659400.0],["2014-02-26",3.172,3.1946,3.107,3.1268,30760900.0],["2014-02-27",3.1353,3.2652,3.107,3.2539,30093300.0],["2014-02-28",3.2116,3.2342,3.1268,3.1635,22652900.0],["2014-03-03",3.1353,3.1579,3.0647,3.0929,19424800.0],["2014-03-04",3.1438,3.1579,3.107,3.1325,12684400.0],["2014-03-05",3.1466,3.189,3.107,3.1127,17177000.0],["2014-03-06",3.1381,3.2059,3.1381,3.1579,15928700.0],["2014-03-07",3.1494,3.1551,3.0477,3.0788,25604900.0],["2014-03-10",3.0845,3.0845,2.9715,3.0167,26409800.0],["2014-03-11",3.0138,3.0449,2.9658,2.9771,24986500.0],["2014-03-12",3.0195,3.0534,2.9941,3.0195,19157800.0],["2014-03-13",3.0647,3.076,2.9573,2.9771,21377000.0],["2014-03-14",2.9347,2.963,2.9093,2.9291,19968700.0],["2014-03-17",2.9319,2.9573,2.8811,2.9009,15643200.0],["2014-03-18",2.8924,3.0223,2.8924,2.9828,30787400.0],["2014-03-19",3.0025,3.1494,2.9884,3.0788,25851900.0],["2014-03-20",3.0929,3.2935,3.0647,3.2681,42413900.0],["2014-03-21",3.1777,3.3189,3.1777,3.2737,30316800.0],["2014-03-24",3.2935,3.4008,3.2793,3.381,28335400.0],["2014-03-25",3.3895,3.4573,3.381,3.4375,27213400.0],["2014-03-26",3.4319,3.4742,3.3669,3.3895,20522500.0],["2014-03-27",3.494,3.6804,3.4884,3.6494,58333500.0],["2014-03-28",3.6663,3.7341,3.6183,3.7228,35985400.0],["2014-03-31",3.7341,3.7341,3.672,3.7143,18866600.0],["2014-04-01",3.7228,3.7539,3.6691,3.7341,26704500.0],["2014-04-02",3.7511,3.9403,3.7285,3.8725,34000800.0],["2014-04-03",3.8795,3.897,3.7482,3.8357,30678500.0],["2014-04-04",3.9642,3.9904,3.8737,3.8854,26564100.0],["2014-04-07",3.9904,4.1919,3.9642,4.151,49107800.0],["2014-04-08",4.2824,4.3407,3.9992,4.0634,57558700.0],["2014-04-09",3.9846,4.0955,3.9204,4.0372,36376500.0],["2014-04-10",4.0693,4.0868,3.9875,3.9992,20792700.0],["2014-04-11",3.935,4.113,3.9321,4.0955,23144900.0],["2014-04-14",4.116,4.1335,4.0196,4.0517,19291100.0],["2014-04-15",4.0547,4.0576,3.789,3.8912,39955900.0],["2014-04-16",3.9145,3.9788,3.8562,3.9379,17659900.0],["2014-04-17",3.9145,4.151,3.8649,4.0897,34116500.0],["2014-04-21",4.1218,4.1306,3.9992,4.078,13325300.0],["2014-04-22",4.0517,4.0839,3.9379,3.97,28733900.0],["2014-04-23",3.9496,3.9992,3.9058,3.9817,19151900.0],["2014-04-24",4.0372,4.043,3.9467,4.008,17974400.0],["2014-04-25",3.9671,3.9729,3.8591,3.9408,21045600.0],["2014-04-28",3.9145,4.0955,3.8649,4.078,30493800.0],["2014-04-29",4.1043,4.2561,4.1014,4.1276,26731300.0],["2014-04-30",4.0955,4.1276,4.043,4.0517,20154100.0],["2014-05-01",4.0401,4.0663,3.9817,4.0167,11297800.0],["2014-05-02",4.1218,4.2911,4.1014,4.2648,31983900.0],["2014-05-05",4.2502,4.3145,4.1977,4.2502,20861500.0],["2014-05-06",4.2386,4.5217,4.2327,4.4663,40312000.0],["2014-05-07",4.4721,4.6122,4.3874,4.5714,40700800.0],["2014-05-08",4.6151,4.6268,4.3758,4.4312,26377200.0],["2014-05-09",4.4108,4.5042,4.3787,4.4079,20662300.0],["2014-05-12",4.4342,4.4984,4.4196,4.4838,12125800.0],["2014-05-13",4.4925,4.583,4.4633,4.5013,14614800.0],["2014-05-14",4.4955,4.5714,4.4487,4.5509,15522800.0],["2014-05-15",4.5217,4.548,4.4371,4.4575,16359000.0],["2014-05-16",4.5217,4.5246,4.4137,4.4604,13964900.0],["2014-05-19",4.4254,4.4604,4.3729,4.44,13949400.0],["2014-05-20",4.4283,4.5422,4.2561,4.2999,28839700.0],["2014-05-21",4.2678,4.4196,4.2678,4.3729,19671900.0],["2014-05-22",4.405,4.4429,4.2999,4.3524,18279000.0],["2014-05-23",4.3583,4.4225,4.332,4.3524,11238100.0],["2014-05-27",4.4108,4.4225,4.2532,4.2678,13564600.0],["2014-05-28",4.2736,4.3407,4.2094,4.3145,18006500.0],["2014-05-29",4.3378,4.3641,4.2502,4.2561,13247700.0],["2014-05-30",4.2035,4.2094,4.113,4.116,26307700.0],["2014-06-02",4.0809,4.0868,3.9875,4.043,18686800.0],["2014-06-03",4.0313,4.1189,4.008,4.0839,11242900.0],["2014-06-04",4.0839,4.0897,3.9875,4.005,13519900.0],["2014-06-05",4.0488,4.0576,3.9758,4.0021,11807700.0],["2014-06-06",4.2269,4.3115,4.1802,4.3086,29967200.0],["2014-06-09",4.3174,4.4604,4.259,4.4196,21430100.0],["2014-06-10",4.3991,4.4779,4.3437,4.4663,14666800.0],["2014-06-11",4.5217,4.6093,4.4692,4.5714,26094800.0],["2014-06-12",4.5568,4.621,4.5042,4.5188,12504000.0],["2014-06-13",4.5714,4.6472,4.5159,4.6327,16536500.0],["2014-06-16",4.6356,4.6648,4.5772,4.6122,19839500.0],["2014-06-17",4.5422,4.6151,4.4225,4.5305,17035500.0],["2014-06-18",4.475,4.6589,4.4575,4.6531,17952200.0],["2014-06-19",4.6093,4.6385,4.5276,4.5801,11639500.0],["2014-06-20",4.583,4.656,4.5714,4.6005,16547600.0],["2014-06-23",4.5947,4.5947,4.5305,4.5626,10203900.0],["2014-06-24",4.5568,4.6648,4.3378,4.3729,27849200.0],["2014-06-25",4.3524,4.4254,4.2736,4.3028,31146600.0],["2014-06-26",4.3203,4.332,4.2123,4.3203,15754400.0],["2014-06-27",4.3057,4.332,4.2357,4.2707,12076400.0],["2014-06-30",4.3203,4.3203,4.2181,4.2707,13256600.0],["2014-07-01",4.2911,4.3232,4.1919,4.2532,12649700.0],["2014-07-02",4.2444,4.2678,4.1685,4.2152,14356200.0],["2014-07-03",4.1919,4.2473,4.1598,4.2298,12192700.0],["2014-07-07",4.2648,4.2707,4.1831,4.2181,11475200.0],["2014-07-08",4.2473,4.2502,4.1977,4.224,9399000.0],["2014-07-09",4.259,4.4487,4.2327,4.3729,27803000.0],["2014-07-10",4.3261,4.4546,4.2824,4.4371,18335400.0],["2014-07-11",4.4079,4.4838,4.3437,4.4342,16135000.0],["2014-07-14",4.5392,4.6823,4.5305,4.6356,42565000.0],["2014-07-15",4.7027,4.7027,4.5626,4.6239,31940600.0],["2014-07-16",4.6706,4.6881,4.6005,4.6706,20397900.0],["2014-07-17",4.6648,4.7961,4.6035,4.6794,30600300.0],["2014-07-18",4.91,5.0297,4.8633,4.9859,46361000.0],["2014-07-21",5.0092,5.1231,4.9216,5.0851,29754300.0],["2014-07-22",5.1493,5.1669,5.0413,5.1435,27201200.0],["2014-07-23",5.0121,5.0705,4.9421,5.0063,26178200.0],["2014-07-24",5.0034,5.0092,4.9071,4.9829,20306900.0],["2014-07-25",4.98,5.0588,4.9713,5.018,12025700.0],["2014-07-28",4.9975,5.018,4.9246,4.9713,10037200.0],["2014-07-29",4.9216,5.0151,4.8078,4.8428,18772500.0],["2014-07-30",4.8458,4.9012,4.7844,4.8399,15083500.0],["2014-07-31",4.7027,4.764,4.6035,4.6531,24199200.0],["2014-08-01",4.656,4.6794,4.5305,4.6181,17677700.0],["2014-08-04",4.6356,4.7027,4.5714,4.6969,11656700.0],["2014-08-05",4.6706,4.8166,4.6327,4.694,21045900.0],["2014-08-06",4.7173,4.8925,4.6794,4.8428,17740000.0],["2014-08-07",4.9187,4.9333,4.6998,4.7757,18162000.0],["2014-08-08",4.6472,4.6677,4.583,4.6531,19287500.0],["2014-08-11",4.691,4.8107,4.6531,4.8049,17463600.0],["2014-08-12",4.7815,4.8399,4.7086,4.7231,12867200.0],["2014-08-13",4.7699,4.7961,4.4458,4.513,62840500.0],["2014-08-14",4.5422,4.5918,4.4517,4.513,22654000.0],["2014-08-15",4.6297,4.8312,4.6239,4.8195,30850800.0],["2014-08-18",4.9625,4.9654,4.802,4.9216,27672800.0],["2014-08-19",4.9158,5.0997,4.91,5.0968,24600000.0],["2014-08-20",5.0676,5.2106,5.0618,5.161,26720200.0],["2014-08-21",5.2194,5.2223,5.1172,5.1756,18781300.0],["2014-08-22",5.1143,5.1201,4.9859,5.0209,19794000.0],["2014-08-25",5.1289,5.2895,5.0939,5.2778,27012300.0],["2014-08-26",5.4179,5.4325,5.2603,5.3216,30494700.0],["2014-08-27",5.4004,5.6398,5.3391,5.6076,37132000.0],["2014-08-28",5.5843,5.6865,5.5259,5.5814,29716100.0],["2014-08-29",5.6894,5.7624,5.5463,5.7127,40683900.0],["2014-09-02",5.7799,6.0922,5.6981,6.028,49083800.0],["2014-09-03",6.0805,6.1126,5.8266,5.9229,38635700.0],["2014-09-04",5.7448,5.9258,5.6368,5.6427,37845200.0],["2014-09-05",5.7011,5.7915,5.558,5.6573,32745100.0],["2014-09-08",5.7915,5.7945,5.307,5.3566,61194600.0],["2014-09-09",5.3595,5.4179,5.1464,5.2048,35616700.0],["2014-09-10",5.126,5.2019,4.98,5.0734,35542300.0],["2014-09-11",5.1435,5.2457,5.0647,5.1464,33384700.0],["2014-09-12",4.9538,5.0151,4.7027,4.7815,52947100.0],["2014-09-15",4.7699,4.8866,4.7553,4.8282,31166900.0],["2014-09-16",5.018,5.2807,5.0005,5.1114,53258600.0],["2014-09-17",5.2778,5.2807,5.1143,5.1406,33129600.0],["2014-09-18",5.0968,5.1464,4.9538,4.9888,31174300.0],["2014-09-19",4.9859,5.0063,4.8282,4.8983,25333800.0],["2014-09-22",4.621,4.729,4.5714,4.7027,40386800.0],["2014-09-23",4.6998,4.8312,4.5743,4.6472,32178100.0],["2014-09-24",4.6239,4.7436,4.5363,4.6794,25698400.0],["2014-09-25",4.5976,4.6356,4.5188,4.5422,23609800.0],["2014-09-26",4.5801,4.8545,4.5509,4.8049,29728800.0],["2014-09-29",4.2736,4.3466,4.2415,4.2911,56200100.0],["2014-09-30",4.113,4.2035,4.0109,4.1422,55081900.0],["2014-10-01",3.9788,4.0634,3.8562,3.8824,69082900.0],["2014-10-02",3.9437,4.0021,3.7978,3.9087,48877400.0],["2014-10-03",3.9379,4.1364,3.862,4.078,40167700.0],["2014-10-06",4.7407,4.7699,4.5538,4.6122,97637300.0],["2014-10-07",4.7436,4.98,4.6735,4.8049,70765200.0],["2014-10-08",4.9625,4.9654,4.5159,4.8195,69325100.0],["2014-10-09",4.9333,4.9975,4.837,4.8954,49897100.0],["2014-10-10",4.7932,4.837,4.5597,4.5597,48676700.0],["2014-10-13",4.9392,5.1493,4.8983,5.0413,53936900.0],["2014-10-14",4.9158,5.1406,4.872,4.9917,44482400.0],["2014-10-15",4.6823,4.7231,4.4079,4.5392,74349700.0],["2014-10-16",4.1948,4.3904,4.1773,4.2327,48231700.0],["2014-10-17",4.3203,4.4254,4.2561,4.3583,39006900.0],["2014-10-20",4.151,4.2444,4.0576,4.0868,45523700.0],["2014-10-21",3.716,3.9613,3.716,3.8532,80223000.0],["2014-10-22",3.8445,3.9525,3.7277,3.7452,38675400.0],["2014-10-23",3.6635,3.716,3.503,3.5351,81648500.0],["2014-10-24",3.6898,3.8474,3.6489,3.7744,69739900.0],["2014-10-27",3.1614,3.3103,3.1527,3.2577,164885500.0],["2014-10-28",3.3833,3.4475,3.3336,3.4095,54868400.0],["2014-10-29",3.3599,3.4008,3.1731,3.2723,59011100.0],["2014-10-30",3.3658,3.4037,3.2636,3.3045,43708300.0],["2014-10-31",3.322,3.4592,3.2899,3.4154,44532800.0],["2014-11-03",3.3833,3.3891,3.2519,3.2869,37084000.0],["2014-11-04",3.2928,3.3453,3.211,3.3045,33235300.0],["2014-11-05",3.2344,3.3045,3.211,3.2577,30973800.0],["2014-11-06",3.1147,3.1497,3.0855,3.1322,50225600.0],["2014-11-07",3.0943,3.2402,3.0884,3.1818,47332200.0],["2014-11-10",3.1585,3.1818,3.0738,3.1001,34260400.0],["2014-11-11",3.0213,3.1118,2.9921,3.1089,36579700.0],["2014-11-12",3.1118,3.2198,3.0709,3.0826,31852000.0],["2014-11-13",3.1001,3.1176,2.9454,2.9775,40672000.0],["2014-11-14",2.8053,2.9308,2.7761,2.9045,63679200.0],["2014-11-17",2.8929,2.9016,2.706,2.7235,49474200.0],["2014-11-18",2.6944,2.8053,2.5688,2.7498,67494400.0],["2014-11-19",2.8199,2.8345,2.7265,2.7703,41583200.0],["2014-11-20",2.8491,2.9045,2.7703,2.8345,41686000.0],["2014-11-21",2.9571,3.211,2.9425,3.1643,76109400.0],["2014-11-24",3.2402,3.2431,3.0446,3.0651,60579300.0],["2014-11-25",3.2344,3.249,3.0213,3.033,58154300.0],["2014-11-26",3.1351,3.1818,3.0709,3.0943,30975000.0],["2014-11-28",2.9075,2.9133,2.779,2.8374,33644700.0],["2014-12-01",2.706,2.7148,2.6039,2.6622,44985700.0],["2014-12-02",2.636,2.6944,2.5922,2.6272,38386900.0],["2014-12-03",2.6506,2.7557,2.6476,2.706,24686700.0],["2014-12-04",2.6185,2.6389,2.5718,2.6009,29200500.0],["2014-12-05",2.5718,2.6039,2.5309,2.5747,24991400.0],["2014-12-08",2.5309,2.5338,2.3849,2.4024,36917700.0],["2014-12-09",2.274,2.4024,2.2273,2.3791,37147500.0],["2014-12-10",2.3061,2.3178,2.2536,2.2623,44289800.0],["2014-12-11",2.1602,2.2331,2.1426,2.166,51385800.0],["2014-12-12",2.1514,2.1602,2.0726,2.0755,39064700.0],["2014-12-15",2.0376,2.0434,1.8157,1.8274,68658900.0],["2014-12-16",1.8303,1.9383,1.7544,1.8332,63320600.0],["2014-12-17",1.9149,2.0025,1.8653,1.9558,78721600.0],["2014-12-18",2.1047,2.1193,1.9617,2.0142,64339500.0],["2014-12-19",2.0697,2.0813,2.0142,2.0755,47172600.0],["2014-12-22",2.1105,2.1981,2.0638,2.1747,40494400.0],["2014-12-23",2.239,2.2798,2.201,2.2506,30244000.0],["2014-12-24",2.239,2.2536,2.1777,2.2185,15064800.0],["2014-12-26",2.2039,2.2331,2.1193,2.1572,21222400.0],["2014-12-29",2.1339,2.2039,2.1222,2.1222,24796500.0],["2014-12-30",2.1543,2.1718,2.1018,2.1222,22745900.0],["2014-12-31",2.1018,2.1543,2.0492,2.131,22885000.0],["2015-01-02",2.0405,2.0463,1.9587,1.9733,41348700.0],["2015-01-05",1.8478,1.8536,1.7661,1.7719,55974700.0],["2015-01-06",1.7865,1.8069,1.6902,1.7573,39025600.0],["2015-01-07",1.7923,1.8536,1.7836,1.8099,46539700.0],["2015-01-08",1.912,2.0288,1.877,1.9733,52390300.0],["2015-01-09",1.9675,2.0989,1.9325,2.0609,44718300.0],["2015-01-12",1.9996,2.0025,1.8945,1.9179,37678000.0],["2015-01-13",1.9617,2.0346,1.9412,1.9792,40245600.0],["2015-01-14",1.9149,2.02,1.877,1.9908,43066400.0],["2015-01-15",2.02,2.0609,1.9879,2.0171,51246800.0],["2015-01-16",2.0784,2.1164,2.0434,2.0609,41324300.0],["2015-01-20",2.0872,2.0989,1.95,1.9879,43762900.0],["2015-01-21",2.023,2.166,2.0171,2.1456,35764600.0],["2015-01-22",2.2623,2.2623,2.1806,2.2331,37599400.0],["2015-01-23",2.201,2.2244,2.1164,2.1164,26105300.0],["2015-01-26",2.1164,2.1485,2.0959,2.1105,23617100.0],["2015-01-27",2.0726,2.2331,2.0638,2.1747,30916100.0],["2015-01-28",1.9733,1.9908,1.9033,1.9149,62843200.0],["2015-01-29",1.839,1.9471,1.7865,1.8682,53961100.0],["2015-01-30",1.7573,1.7982,1.7135,1.7544,96673000.0],["2015-02-02",1.7456,1.8828,1.7456,1.8712,43605200.0],["2015-02-03",1.9879,2.1339,1.985,2.128,68960600.0],["2015-02-04",2.0667,2.1777,2.0259,2.1193,62653600.0],["2015-02-05",2.0726,2.1485,2.0288,2.0755,39717700.0],["2015-02-06",1.9354,1.9792,1.8536,1.9091,75523900.0],["2015-02-09",1.8566,1.9704,1.8566,1.9617,41356300.0],["2015-02-10",1.9646,1.9704,1.8011,1.8186,51570100.0],["2015-02-11",1.8157,1.8303,1.7544,1.8186,46379500.0],["2015-02-12",1.8887,1.9383,1.8682,1.9091,48566400.0],["2015-02-13",1.9908,2.0551,1.985,2.0376,51284600.0],["2015-02-17",2.0667,2.0901,1.9675,2.0726,34388400.0],["2015-02-18",2.0492,2.093,2.0054,2.0346,34596600.0],["2015-02-19",1.9617,1.9996,1.9266,1.9383,40673900.0],["2015-02-20",1.9295,1.9558,1.9062,1.9441,31683700.0],["2015-02-23",1.9062,1.9208,1.8712,1.8916,30675800.0],["2015-02-24",1.9237,2.0084,1.9149,2.0025,31602000.0],["2015-02-25",1.842,1.8974,1.8274,1.8945,69373500.0],["2015-02-26",1.8682,1.8799,1.8303,1.8361,30573100.0],["2015-02-27",1.8682,1.9558,1.8624,1.9354,37142800.0],["2015-03-02",1.9325,1.9354,1.8536,1.8595,34314700.0],["2015-03-03",1.9179,1.9266,1.8712,1.8712,26692700.0],["2015-03-04",1.8332,1.8391,1.7865,1.804,42047800.0],["2015-03-05",1.7836,1.7923,1.7544,1.7748,31256500.0],["2015-03-06",1.7515,1.7661,1.731,1.7398,36022200.0],["2015-03-09",1.6989,1.7106,1.6289,1.6318,43141900.0],["2015-03-10",1.6347,1.6464,1.5471,1.5471,64525100.0],["2015-03-11",1.553,1.5938,1.5413,1.5792,32610400.0],["2015-03-12",1.5997,1.6376,1.5121,1.5209,32316500.0],["2015-03-13",1.4712,1.4742,1.4304,1.4625,56835400.0],["2015-03-16",1.4829,1.4975,1.4362,1.4858,31735900.0],["2015-03-17",1.4625,1.5763,1.4596,1.5734,42929500.0],["2015-03-18",1.5413,1.6551,1.5267,1.6522,55727800.0],["2015-03-19",1.6084,1.6172,1.5296,1.5355,34734900.0],["2015-03-20",1.5851,1.6405,1.5763,1.6318,30762400.0],["2015-03-23",1.6668,1.7194,1.6639,1.7019,37058500.0],["2015-03-24",1.731,1.7456,1.6902,1.7164,32207200.0],["2015-03-25",1.7544,1.7865,1.731,1.7602,56527500.0],["2015-03-26",1.7807,1.8011,1.6785,1.6902,45273600.0],["2015-03-27",1.6727,1.7048,1.6347,1.6639,30671800.0],["2015-03-30",1.6697,1.7398,1.6639,1.731,25901900.0],["2015-03-31",1.7281,1.7777,1.6931,1.7544,29842700.0],["2015-04-01",1.8186,1.8974,1.8069,1.8536,60806200.0],["2015-04-02",1.8887,1.9821,1.8712,1.9733,44720100.0],["2015-04-06",2.0113,2.0667,1.9762,1.985,49543800.0],["2015-04-07",1.9675,2.0405,1.9354,2.0142,48839200.0],["2015-04-08",2.1018,2.1105,1.9908,2.02,56388100.0],["2015-04-09",2.0609,2.2069,2.0551,2.201,80670500.0],["2015-04-10",2.166,2.2623,2.1631,2.2623,59202800.0],["2015-04-13",2.274,2.4229,2.2711,2.3353,99935000.0],["2015-04-14",2.3849,2.417,2.309,2.3995,67867100.0],["2015-04-15",2.42,2.598,2.42,2.598,106225000.0],["2015-04-16",2.563,2.5805,2.4375,2.5338,75129900.0],["2015-04-17",2.4667,2.5747,2.4316,2.5659,48751900.0],["2015-04-20",2.5776,2.6126,2.5455,2.5601,38191700.0],["2015-04-21",2.525,2.5863,2.4871,2.5046,39231600.0],["2015-04-22",2.5134,2.6214,2.4783,2.6068,48304200.0],["2015-04-23",2.4696,2.779,2.4579,2.744,137202300.0],["2015-04-24",2.8432,2.9483,2.8374,2.9162,89173400.0],["2015-04-27",2.8607,2.887,2.7177,2.7235,70049000.0],["2015-04-28",2.7586,2.7703,2.5747,2.7206,66592900.0],["2015-04-29",2.6885,2.7644,2.6535,2.7265,33018200.0],["2015-04-30",2.7294,2.7732,2.6885,2.7732,33732800.0],["2015-05-01",2.7673,2.8024,2.7294,2.7819,22231600.0],["2015-05-04",2.7907,2.8549,2.7907,2.8549,25982800.0],["2015-05-05",2.922,3.033,2.9045,2.9746,51553200.0],["2015-05-06",3.0797,3.0797,2.814,2.8345,48010600.0],["2015-05-07",2.8374,2.8549,2.7527,2.8199,30973300.0],["2015-05-08",2.8607,2.8958,2.7848,2.8432,28004000.0],["2015-05-11",2.8491,2.8549,2.7878,2.8111,19001000.0],["2015-05-12",2.814,2.9045,2.814,2.8491,23178800.0],["2015-05-13",2.8899,2.9717,2.8607,2.8753,35542200.0],["2015-05-14",2.9104,2.9717,2.852,2.8987,32127000.0],["2015-05-15",2.8607,2.9804,2.8345,2.9571,33026900.0],["2015-05-18",3.033,3.0534,2.779,2.8286,57699900.0],["2015-05-19",2.7381,2.7411,2.6331,2.6535,57279200.0],["2015-05-20",2.6476,2.7206,2.6155,2.6681,29138000.0],["2015-05-21",2.7002,2.8053,2.6739,2.7703,29823600.0],["2015-05-22",2.7381,2.7644,2.6418,2.671,27987400.0],["2015-05-26",2.5834,2.6155,2.4783,2.4842,42963100.0],["2015-05-27",2.455,2.525,2.4491,2.5104,29147700.0],["2015-05-28",2.5192,2.528,2.4433,2.5221,19634500.0],["2015-05-29",2.5075,2.5163,2.4375,2.4375,24066300.0],["2015-06-01",2.4783,2.4783,2.4112,2.4433,19584400.0],["2015-06-02",2.4813,2.6039,2.4783,2.6039,31612000.0],["2015-06-03",2.5922,2.6622,2.5601,2.5747,35675000.0],["2015-06-04",2.5601,2.5747,2.4871,2.49,18272300.0],["2015-06-05",2.4842,2.5542,2.4579,2.5104,19780700.0],["2015-06-08",2.525,2.5747,2.5221,2.5688,16525400.0],["2015-06-09",2.6039,2.6885,2.6039,2.6418,26196800.0],["2015-06-10",2.7352,2.7557,2.6418,2.6622,27591700.0],["2015-06-11",2.6155,2.671,2.598,2.6681,23123800.0],["2015-06-12",2.6447,2.6739,2.6418,2.6564,16867900.0],["2015-06-15",2.6564,2.7031,2.6447,2.6564,19601900.0],["2015-06-16",2.671,2.7994,2.6506,2.7732,29021100.0],["2015-06-17",2.7878,2.8199,2.7323,2.7732,28527800.0],["2015-06-18",2.8053,2.8374,2.7703,2.8286,20064200.0],["2015-06-19",2.7848,2.8345,2.7294,2.744,23134500.0],["2015-06-22",2.7907,2.7994,2.7469,2.7673,15113200.0],["2015-06-23",2.7498,2.8257,2.7352,2.7527,30240800.0],["2015-06-24",2.7732,2.817,2.7411,2.7644,23978700.0],["2015-06-25",2.7498,2.7615,2.6185,2.636,33054700.0],["2015-06-26",2.6564,2.7527,2.6418,2.7469,25049700.0],["2015-06-29",2.7469,2.7994,2.6068,2.636,37226200.0],["2015-06-30",2.6798,2.7177,2.6185,2.6418,23533400.0],["2015-07-01",2.6564,2.6564,2.4959,2.525,33101200.0],["2015-07-02",2.5513,2.6155,2.5396,2.5776,24723100.0],["2015-07-06",2.382,2.4404,2.347,2.3937,50755100.0],["2015-07-07",2.3382,2.4375,2.2215,2.42,52588800.0],["2015-07-08",2.3645,2.4287,2.3149,2.347,23797800.0],["2015-07-09",2.4083,2.4754,2.382,2.417,21733700.0],["2015-07-10",2.4462,2.4754,2.417,2.4462,18386200.0],["2015-07-13",2.4287,2.4842,2.4024,2.4842,17588500.0],["2015-07-14",2.4404,2.5396,2.4346,2.5163,15366700.0],["2015-07-15",2.4842,2.5163,2.4433,2.4579,19157300.0],["2015-07-16",2.4783,2.5017,2.4433,2.455,15794900.0],["2015-07-17",2.4491,2.4491,2.3061,2.3207,43254700.0],["2015-07-20",2.2915,2.2944,2.1631,2.1864,34968100.0],["2015-07-21",2.1543,2.2769,2.1514,2.1835,27286500.0],["2015-07-22",2.1426,2.1572,2.0551,2.0609,30255600.0],["2015-07-23",2.0171,2.0901,1.9821,2.0171,35117900.0],["2015-07-24",1.9792,1.9792,1.8916,1.9412,26844500.0],["2015-07-27",1.8974,1.9325,1.8099,1.8245,38569400.0],["2015-07-28",1.8507,1.9529,1.839,1.9237,54109800.0],["2015-07-29",1.9266,2.0843,1.9062,2.0638,37531900.0],["2015-07-30",2.0989,2.0989,1.95,1.9996,26791200.0],["2015-07-31",2.0084,2.0434,1.9529,1.985,24840600.0],["2015-08-03",1.9325,1.9412,1.8332,1.8536,42538700.0],["2015-08-04",1.8653,1.9383,1.8566,1.8828,28365400.0],["2015-08-05",1.912,1.9529,1.8332,1.8449,30029900.0],["2015-08-06",1.8099,1.9062,1.7836,1.8945,38568400.0],["2015-08-07",1.8828,1.9033,1.7632,1.7661,34437000.0],["2015-08-10",1.7807,1.8887,1.7427,1.8828,33677800.0],["2015-08-11",1.8069,1.8332,1.7544,1.8245,34874200.0],["2015-08-12",1.842,1.877,1.8157,1.8653,32521900.0],["2015-08-13",1.8507,1.8566,1.7661,1.769,26065700.0],["2015-08-14",1.7807,1.8099,1.7486,1.7486,22054000.0],["2015-08-17",1.7369,1.7661,1.7135,1.7281,21865300.0],["2015-08-18",1.7048,1.7398,1.6464,1.7019,30270400.0],["2015-08-19",1.6727,1.7135,1.5997,1.6464,30233200.0],["2015-08-20",1.626,1.6814,1.6114,1.6405,23985400.0],["2015-08-21",1.5938,1.5997,1.5355,1.5384,33248600.0],["2015-08-24",1.3924,1.5179,1.3662,1.4304,36916900.0],["2015-08-25",1.5179,1.5442,1.445,1.4537,29406100.0],["2015-08-26",1.4654,1.4888,1.4187,1.4829,38734800.0],["2015-08-27",1.5471,1.7398,1.5355,1.6727,44789600.0],["2015-08-28",1.6581,1.7807,1.6493,1.6873,46114300.0],["2015-08-31",1.5909,1.7369,1.5588,1.7106,41446200.0],["2015-09-01",1.6289,1.6756,1.5617,1.5822,32067100.0],["2015-09-02",1.6026,1.6172,1.4946,1.6026,37418700.0],["2015-09-03",1.5968,1.6639,1.553,1.6055,35748500.0],["2015-09-04",1.5705,1.5938,1.5063,1.5063,24265100.0],["2015-09-08",1.5559,1.5763,1.5209,1.5442,25062600.0],["2015-09-09",1.5792,1.6114,1.4829,1.4858,34494000.0],["2015-09-10",1.4158,1.4537,1.3895,1.4158,53540600.0],["2015-09-11",1.3953,1.3983,1.3194,1.3311,47568900.0],["2015-09-14",1.3311,1.3632,1.2786,1.3545,43541600.0],["2015-09-15",1.3194,1.3691,1.3107,1.3253,33596000.0],["2015-09-16",1.3574,1.4508,1.3516,1.4391,39875700.0],["2015-09-17",1.407,1.4537,1.3749,1.4099,35653100.0],["2015-09-18",1.3778,1.3866,1.2961,1.3019,36852100.0],["2015-09-21",1.3107,1.3224,1.2611,1.2669,28890800.0],["2015-09-22",1.2056,1.229,1.1735,1.1968,35856400.0],["2015-09-23",1.2056,1.2231,1.1355,1.1793,51442900.0],["2015-09-24",1.118,1.229,1.1005,1.2085,50981800.0],["2015-09-25",1.2319,1.2435,1.1677,1.191,36407100.0],["2015-09-28",1.156,1.1618,1.0859,1.0859,28674000.0],["2015-09-29",1.1005,1.156,1.0888,1.1355,39390300.0],["2015-09-30",1.2465,1.2698,1.1998,1.2698,59861300.0],["2015-10-01",1.2757,1.3019,1.2027,1.2173,35748500.0],["2015-10-02",1.2085,1.3837,1.1998,1.3545,46253500.0],["2015-10-05",1.3953,1.4508,1.3749,1.4275,41470900.0],["2015-10-06",1.4479,1.5384,1.4333,1.5063,42339400.0],["2015-10-07",1.5968,1.6902,1.5296,1.5676,71908400.0],["2015-10-08",1.5325,1.6756,1.5296,1.6581,38751000.0],["2015-10-09",1.7048,1.7135,1.6376,1.6551,49891600.0],["2015-10-12",1.623,1.6522,1.5559,1.5822,28841900.0],["2015-10-13",1.5355,1.5617,1.4625,1.4683,41325500.0],["2015-10-14",1.4712,1.5063,1.4333,1.4683,37801600.0],["2015-10-15",1.4391,1.4858,1.3895,1.4858,35158700.0],["2015-10-16",1.4888,1.5004,1.4216,1.4829,23406800.0],["2015-10-19",1.4275,1.4654,1.4012,1.4566,24336400.0],["2015-10-20",1.4712,1.5033,1.4362,1.442,26492300.0],["2015-10-21",1.4216,1.4275,1.3807,1.3953,21001600.0],["2015-10-22",1.442,1.4712,1.4245,1.4566,24113300.0],["2015-10-23",1.4596,1.4946,1.4362,1.4537,24172400.0],["2015-10-26",1.4566,1.4625,1.4187,1.4362,24368300.0],["2015-10-27",1.407,1.407,1.3632,1.372,26705400.0],["2015-10-28",1.3837,1.4625,1.3749,1.3983,28433100.0],["2015-10-29",1.3924,1.4566,1.3866,1.407,17916100.0],["2015-10-30",1.4187,1.4362,1.3778,1.4245,20379300.0],["2015-11-02",1.4187,1.4654,1.3953,1.4654,14858300.0],["2015-11-03",1.4771,1.6493,1.4742,1.6201,44824700.0],["2015-11-04",1.6143,1.6435,1.5092,1.5296,30800600.0],["2015-11-05",1.5004,1.5647,1.4829,1.5092,27240500.0],["2015-11-06",1.4712,1.4888,1.4275,1.4771,31273500.0],["2015-11-09",1.4625,1.4917,1.4158,1.4275,31650800.0],["2015-11-10",1.4216,1.4596,1.3866,1.4391,32187400.0],["2015-11-11",1.4742,1.4771,1.4012,1.4187,28492600.0],["2015-11-12",1.3837,1.4245,1.372,1.3749,23082100.0],["2015-11-13",1.3866,1.3895,1.3107,1.334,45048100.0],["2015-11-16",1.3574,1.4625,1.3486,1.4508,27663000.0],["2015-11-17",1.3574,1.4712,1.3574,1.4187,24326700.0],["2015-11-18",1.4625,1.5034,1.442,1.48,26493100.0],["2015-11-19",1.4917,1.5092,1.4304,1.4858,37965300.0],["2015-11-20",1.4712,1.5296,1.4683,1.5004,21341500.0],["2015-11-23",1.5063,1.5384,1.4975,1.5296,22888200.0],["2015-11-24",1.5442,1.661,1.5442,1.626,34388900.0],["2015-11-25",1.5325,1.5588,1.4888,1.4946,24328200.0],["2015-11-27",1.4888,1.4917,1.4333,1.4391,12991400.0],["2015-11-30",1.4129,1.4479,1.3924,1.3924,37363100.0],["2015-12-01",1.407,1.4216,1.3778,1.3837,18506400.0],["2015-12-02",1.3807,1.4508,1.372,1.445,37606100.0],["2015-12-03",1.5413,1.5471,1.4712,1.4858,39467700.0],["2015-12-04",1.4508,1.4537,1.3924,1.3983,28226900.0],["2015-12-07",1.3837,1.3837,1.3136,1.334,25314000.0],["2015-12-08",1.2873,1.4012,1.2698,1.3895,42312100.0],["2015-12-09",1.4158,1.5004,1.4158,1.4596,50016600.0],["2015-12-10",1.4129,1.445,1.3749,1.3807,29653800.0],["2015-12-11",1.3807,1.3837,1.3048,1.3078,32129000.0],["2015-12-14",1.3019,1.334,1.2873,1.3136,23523500.0],["2015-12-15",1.3516,1.372,1.3224,1.3516,20351600.0],["2015-12-16",1.3194,1.3603,1.2786,1.3603,32055200.0],["2015-12-17",1.372,1.3749,1.2903,1.3019,19449300.0],["2015-12-18",1.2844,1.3136,1.2523,1.2698,32565700.0],["2015-12-21",1.2523,1.2611,1.1764,1.1998,25988600.0],["2015-12-22",1.2056,1.2552,1.1881,1.2494,15113800.0],["2015-12-23",1.2844,1.3253,1.2757,1.3253,19295600.0],["2015-12-24",1.3399,1.3574,1.3224,1.3224,10562800.0],["2015-12-28",1.2844,1.3078,1.2757,1.299,11644300.0],["2015-12-29",1.3253,1.3399,1.2727,1.2903,12888200.0],["2015-12-30",1.2494,1.2611,1.226,1.2406,13017900.0],["2015-12-31",1.226,1.2786,1.2202,1.2552,10957700.0],["2016-01-04",1.2611,1.2903,1.2231,1.2435,22806300.0],["2016-01-05",1.2435,1.2465,1.1998,1.2202,17745000.0],["2016-01-06",1.1822,1.1852,1.1531,1.1531,27192700.0],["2016-01-07",1.1122,1.156,1.0976,1.1122,27096400.0],["2016-01-08",1.1472,1.156,1.0918,1.0947,23281100.0],["2016-01-11",1.1093,1.1122,1.0655,1.083,24905500.0],["2016-01-12",1.0684,1.0772,0.9721,1.0188,43007800.0],["2016-01-13",1.0334,1.0596,0.975,0.9779,19845800.0],["2016-01-14",0.9721,1.0538,0.9546,1.0509,33711000.0],["2016-01-15",0.975,1.01,0.9458,0.9546,32469000.0],["2016-01-19",0.937,0.94,0.8787,0.8787,23457100.0],["2016-01-20",0.8407,0.8787,0.7911,0.8582,44575300.0],["2016-01-21",0.8436,0.9049,0.832,0.8699,27175500.0],["2016-01-22",0.9283,0.9487,0.8699,0.8845,31278100.0],["2016-01-25",0.867,0.8874,0.8524,0.8524,15476500.0],["2016-01-26",0.8611,0.867,0.829,0.8553,23178400.0],["2016-01-27",0.8553,0.9662,0.8524,0.9137,42501600.0],["2016-01-28",1.0188,1.0217,0.8903,0.9341,43047000.0],["2016-01-29",0.975,1.0129,0.9487,1.0129,38284700.0],["2016-02-01",0.9954,0.9983,0.9458,0.9604,24648100.0],["2016-02-02",0.9224,0.9254,0.8641,0.8699,23458600.0],["2016-02-03",0.9166,0.9254,0.8553,0.9137,23221800.0],["2016-02-04",0.9429,1.048,0.9429,1.0013,65151500.0],["2016-02-05",0.9954,0.9983,0.9429,0.9458,18575100.0],["2016-02-08",0.9312,0.9341,0.8991,0.9108,14719700.0],["2016-02-09",0.8903,0.9078,0.8407,0.8728,23652900.0],["2016-02-10",0.8874,0.9108,0.8641,0.8962,35906900.0],["2016-02-11",0.8611,0.8757,0.829,0.8465,28683000.0],["2016-02-12",0.902,0.9312,0.8757,0.9108,25935500.0],["2016-02-16",0.94,0.9429,0.8874,0.8933,21016900.0],["2016-02-17",0.9224,1.01,0.9166,0.9925,34544800.0],["2016-02-18",1.0042,1.0071,0.937,0.9429,21282500.0],["2016-02-19",0.9224,0.9312,0.8962,0.9195,14700800.0],["2016-02-22",0.9779,1.0801,0.975,1.0742,32666800.0],["2016-02-23",1.0626,1.0772,1.0159,1.0334,25703000.0],["2016-02-24",0.9837,1.0363,0.9691,1.0217,21889500.0],["2016-02-25",1.0538,1.0655,1.0013,1.0217,22588200.0],["2016-02-26",1.0596,1.0655,0.9867,0.9867,27302700.0],["2016-02-29",1.0596,1.0859,1.0392,1.0509,27063100.0],["2016-03-01",1.0713,1.118,1.0363,1.1063,30428600.0],["2016-03-02",1.0888,1.2056,1.0801,1.1998,33665600.0],["2016-03-03",1.2406,1.4187,1.226,1.3749,71668800.0],["2016-03-04",1.5325,1.5822,1.4683,1.5355,94979000.0],["2016-03-07",1.5384,1.5617,1.4829,1.5238,51392300.0],["2016-03-08",1.5325,1.5501,1.4275,1.48,50184500.0],["2016-03-09",1.553,1.5676,1.4683,1.4975,40935000.0],["2016-03-10",1.4858,1.5822,1.4537,1.5617,45918500.0],["2016-03-11",1.5734,1.6435,1.5705,1.6143,33015500.0],["2016-03-14",1.5705,1.5851,1.515,1.5238,28527200.0],["2016-03-15",1.4041,1.4275,1.3428,1.3983,37693000.0],["2016-03-16",1.3662,1.4975,1.3662,1.4975,25560900.0],["2016-03-17",1.6435,1.6843,1.5705,1.6435,54879900.0],["2016-03-18",1.6581,1.6814,1.5705,1.626,35802600.0],["2016-03-21",1.6347,1.6756,1.5997,1.6464,21779000.0],["2016-03-22",1.6084,1.7048,1.588,1.6843,30046500.0],["2016-03-23",1.6201,1.6435,1.5559,1.5647,28306000.0],["2016-03-24",1.5004,1.5909,1.4537,1.5763,25809700.0],["2016-03-28",1.6318,1.7048,1.5909,1.6902,25859900.0],["2016-03-29",1.6347,1.734,1.6114,1.7019,27248600.0],["2016-03-30",1.7456,1.8099,1.7019,1.7106,38595900.0],["2016-03-31",1.731,1.7748,1.6843,1.7048,23254400.0],["2016-04-01",1.6464,1.7194,1.623,1.7135,23294100.0],["2016-04-04",1.6405,1.6902,1.5325,1.5471,32176700.0],["2016-04-05",1.5442,1.5938,1.515,1.553,22928900.0],["2016-04-06",1.5501,1.6114,1.5238,1.553,26816200.0],["2016-04-07",1.5442,1.5851,1.5209,1.553,23016500.0],["2016-04-08",1.6522,1.7019,1.6464,1.6785,32526600.0],["2016-04-11",1.7427,1.7573,1.7106,1.7194,38371700.0],["2016-04-12",1.7515,1.8974,1.7252,1.877,57115900.0],["2016-04-13",1.95,1.9733,1.8712,1.9646,50840100.0],["2016-04-14",1.9733,1.9879,1.8624,1.9266,37906500.0],["2016-04-15",1.9062,2.0084,1.8536,1.9617,36877200.0],["2016-04-18",1.842,1.9821,1.8186,1.8974,42206500.0],["2016-04-19",1.9325,2.0463,1.9266,2.0346,37249200.0],["2016-04-20",1.9908,2.0726,1.9792,2.0317,37554600.0],["2016-04-21",2.0609,2.1047,1.9908,1.9967,37073800.0],["2016-04-22",1.9996,2.1368,1.9908,2.1018,36979300.0],["2016-04-25",2.1134,2.1222,1.9996,2.023,30184100.0],["2016-04-26",2.0755,2.128,2.0346,2.1076,23680700.0],["2016-04-27",2.1397,2.2215,2.1164,2.2127,37500000.0],["2016-04-28",2.2244,2.3295,2.1952,2.2477,48825300.0],["2016-04-29",2.3061,2.3324,2.2069,2.2506,36208200.0],["2016-05-02",2.2039,2.2477,2.1339,2.2127,30110300.0],["2016-05-03",2.1426,2.1514,2.0697,2.093,31861200.0],["2016-05-04",2.131,2.1806,2.0989,2.1368,29242400.0],["2016-05-05",2.2127,2.2302,2.02,2.0638,36821700.0],["2016-05-06",2.0317,2.166,2.0084,2.1397,25366200.0],["2016-05-09",2.0989,2.0989,1.842,1.9938,46745400.0],["2016-05-10",2.0551,2.1456,2.0492,2.1456,22222400.0],["2016-05-11",2.1893,2.2448,2.0989,2.166,33788400.0],["2016-05-12",2.1718,2.2361,2.093,2.1456,26152500.0],["2016-05-13",2.1105,2.1514,1.9762,2.0084,33317300.0],["2016-05-16",2.0667,2.1485,2.0667,2.0872,23632600.0],["2016-05-17",2.0755,2.1222,2.02,2.0697,23450200.0],["2016-05-18",2.0171,2.0697,1.9675,1.9704,28867300.0],["2016-05-19",1.8945,1.9179,1.7953,1.8741,38371000.0],["2016-05-20",1.9441,1.9967,1.877,1.8828,33747600.0],["2016-05-23",1.804,1.8361,1.7661,1.7953,34995200.0],["2016-05-24",1.8712,1.8741,1.7807,1.804,28225400.0],["2016-05-25",1.8478,1.8624,1.7777,1.8069,42005500.0],["2016-05-26",1.839,1.8682,1.7632,1.769,27538800.0],["2016-05-27",1.7573,1.7719,1.6931,1.7048,34369300.0],["2016-05-31",1.7252,1.7748,1.6435,1.6435,36177700.0],["2016-06-01",1.626,1.7048,1.5909,1.696,30594800.0],["2016-06-02",1.6581,1.7456,1.6493,1.7281,24770200.0],["2016-06-03",1.7632,1.8069,1.7515,1.7777,22306600.0],["2016-06-06",1.804,1.8361,1.7777,1.8157,25930200.0],["2016-06-07",1.7982,1.9062,1.7982,1.8799,30689800.0],["2016-06-08",1.985,2.0989,1.9646,2.0872,51010300.0],["2016-06-09",2.0492,2.0697,1.9967,2.0113,27419000.0],["2016-06-10",1.9441,1.9617,1.8828,1.8887,21926900.0],["2016-06-13",1.8274,1.8828,1.8011,1.8099,25349700.0],["2016-06-14",1.8215,1.8507,1.7223,1.7573,26974700.0],["2016-06-15",1.7632,1.8478,1.7427,1.8011,28802800.0],["2016-06-16",1.7544,1.8157,1.7194,1.8157,22329700.0],["2016-06-17",1.877,1.9558,1.8653,1.9325,25499800.0],["2016-06-20",2.0171,2.058,1.9967,2.0142,26867000.0],["2016-06-21",2.0142,2.0551,1.9587,2.0463,16160300.0],["2016-06-22",2.0784,2.1105,2.02,2.02,23577400.0],["2016-06-23",2.0872,2.1105,2.0521,2.1047,23871000.0],["2016-06-24",1.9325,2.0025,1.9237,1.9675,29337700.0],["2016-06-27",1.9792,1.9792,1.8215,1.8449,35096700.0],["2016-06-28",1.9529,1.9938,1.9412,1.9792,17605600.0],["2016-06-29",2.0376,2.1251,2.023,2.0959,28803900.0],["2016-06-30",2.0784,2.1105,2.0434,2.0901,18368500.0],["2016-07-01",2.0843,2.1952,2.0813,2.1806,25183400.0],["2016-07-05",2.0609,2.0784,1.985,2.0084,25078200.0],["2016-07-06",1.9675,2.0521,1.9325,2.0434,20523600.0],["2016-07-07",2.1134,2.2127,2.0667,2.0784,38583100.0],["2016-07-08",2.1981,2.2127,2.1426,2.1806,21445300.0],["2016-07-11",2.2215,2.2857,2.2156,2.2682,24485700.0],["2016-07-12",2.3441,2.4024,2.3382,2.3587,30616800.0],["2016-07-13",2.3003,2.347,2.2273,2.3119,27420600.0],["2016-07-14",2.3995,2.4054,2.347,2.3966,26584300.0],["2016-07-15",2.3762,2.4054,2.3324,2.3732,19176300.0],["2016-07-18",2.3587,2.4667,2.3411,2.4491,19609600.0],["2016-07-19",2.4521,2.4813,2.417,2.4725,20461200.0],["2016-07-20",2.4433,2.4725,2.4229,2.4462,23867400.0],["2016-07-21",2.455,2.5017,2.42,2.4433,18082400.0],["2016-07-22",2.4521,2.4696,2.4054,2.4696,13312800.0],["2016-07-25",2.4842,2.4988,2.417,2.42,19192500.0],["2016-07-26",2.4229,2.4696,2.4083,2.455,15507800.0],["2016-07-27",2.4667,2.4783,2.4083,2.4316,25440600.0],["2016-07-28",2.3878,2.4083,2.3441,2.3528,17755000.0],["2016-07-29",2.4521,2.5396,2.4375,2.5338,26801500.0],["2016-08-01",2.4959,2.5017,2.3499,2.3587,23527000.0],["2016-08-02",2.4112,2.4375,2.2974,2.309,35769600.0],["2016-08-03",2.3119,2.4287,2.2711,2.42,26735500.0],["2016-08-04",2.4287,2.4959,2.417,2.455,14758100.0],["2016-08-05",2.4813,2.49,2.417,2.4404,11841200.0],["2016-08-08",2.4637,2.5513,2.4608,2.525,22558800.0],["2016-08-09",2.5484,2.5834,2.4959,2.5396,22353100.0],["2016-08-10",2.5484,2.563,2.4433,2.4608,20361800.0],["2016-08-11",2.4725,2.5484,2.4404,2.5309,20007100.0],["2016-08-12",2.5542,2.6272,2.5338,2.5484,26883000.0],["2016-08-15",2.598,2.6564,2.598,2.6506,21636000.0],["2016-08-16",2.6506,2.7265,2.6214,2.6768,23420700.0],["2016-08-17",2.6331,2.7235,2.6009,2.7148,22791500.0],["2016-08-18",2.7469,2.779,2.7235,2.7557,22621000.0],["2016-08-19",2.7235,2.7703,2.6973,2.7527,13329500.0],["2016-08-22",2.6739,2.6798,2.6214,2.6418,20892200.0],["2016-08-23",2.6652,2.7469,2.6476,2.7031,22245800.0],["2016-08-24",2.671,2.7206,2.6389,2.6418,22710700.0],["2016-08-25",2.6681,2.6944,2.6389,2.6827,13386000.0],["2016-08-26",2.7119,2.7615,2.6331,2.6593,19851100.0],["2016-08-29",2.671,2.7703,2.6622,2.7352,19993900.0],["2016-08-30",2.7615,2.7907,2.7177,2.7411,17994000.0],["2016-08-31",2.7527,2.7703,2.636,2.6681,27915700.0],["2016-09-01",2.6739,2.7119,2.6185,2.6914,18160300.0],["2016-09-02",2.7615,2.8316,2.7615,2.7965,23452500.0],["2016-09-06",2.8316,2.9045,2.8111,2.9016,24739400.0],["2016-09-07",2.9074,2.9308,2.8637,2.8841,18260000.0],["2016-09-08",2.9279,2.9892,2.887,2.9717,24439000.0],["2016-09-09",2.8783,2.8899,2.7732,2.7761,23746000.0],["2016-09-12",2.7381,2.8841,2.7235,2.8637,21558200.0],["2016-09-13",2.7965,2.8257,2.5834,2.6039,37664000.0],["2016-09-14",2.6126,2.6885,2.5718,2.6126,30429200.0],["2016-09-15",2.6476,2.7352,2.6009,2.706,20409800.0],["2016-09-16",2.6564,2.6973,2.6389,2.6564,20729300.0],["2016-09-19",2.6914,2.7411,2.6389,2.6564,16982900.0],["2016-09-20",2.7527,2.7586,2.6798,2.6914,28646300.0],["2016-09-21",2.7235,2.7878,2.6944,2.7761,24589500.0],["2016-09-22",2.8316,2.8695,2.7907,2.7907,28193500.0],["2016-09-23",2.7761,2.7965,2.6593,2.6798,28394100.0],["2016-09-26",2.6652,2.6856,2.6301,2.6301,20841000.0],["2016-09-27",2.6126,2.6447,2.5455,2.6447,23588200.0],["2016-09-28",2.6652,2.7819,2.6185,2.7732,30456900.0],["2016-09-29",2.7644,2.7965,2.671,2.706,27158600.0],["2016-09-30",2.7294,2.7732,2.6944,2.7235,20068100.0],["2016-10-03",2.7586,2.8345,2.7265,2.8316,22756400.0],["2016-10-04",2.8286,2.8549,2.7703,2.7994,23275600.0],["2016-10-05",2.8578,2.9396,2.8461,2.8987,26014700.0],["2016-10-06",2.925,3.0505,2.922,3.0388,29335900.0],["2016-10-07",3.0855,3.0972,3.0184,3.0738,25471600.0],["2016-10-10",3.1381,3.2023,3.1381,3.1731,18283400.0],["2016-10-11",3.1643,3.1702,3.0359,3.1205,24824000.0],["2016-10-12",3.0914,3.1497,3.0563,3.1118,16127000.0],["2016-10-13",3.0797,3.2169,3.0359,3.211,26401000.0],["2016-10-14",3.2636,3.2899,3.2023,3.2519,25793200.0],["2016-10-17",3.2694,3.3395,3.2373,3.3307,19362000.0],["2016-10-18",3.4241,3.4621,3.3716,3.4358,27617100.0],["2016-10-19",3.4708,3.538,3.4504,3.4679,27422400.0],["2016-10-20",3.4183,3.5059,3.4008,3.5059,24144800.0],["2016-10-21",3.4767,3.5584,3.4679,3.5526,20439700.0],["2016-10-24",3.6518,3.6664,3.5555,3.6226,38639000.0],["2016-10-25",3.5759,3.6051,3.4825,3.5555,27642000.0],["2016-10-26",3.5059,3.611,3.4913,3.5497,28420400.0],["2016-10-27",3.6226,3.6256,3.5059,3.5263,24324700.0],["2016-10-28",3.5205,3.5584,3.4533,3.465,20862300.0],["2016-10-31",3.4825,3.4884,3.3541,3.4066,24311800.0],["2016-11-01",3.3891,3.4183,3.1673,3.2373,32683500.0],["2016-11-02",3.1789,3.214,3.0709,3.1322,25350200.0],["2016-11-03",3.2081,3.2256,3.0768,3.0972,19519500.0],["2016-11-04",3.1001,3.1468,3.0388,3.103,25874900.0],["2016-11-07",3.2431,3.3366,3.2431,3.3278,25377500.0],["2016-11-08",3.2548,3.392,3.2461,3.3366,25136100.0],["2016-11-09",3.1818,3.3366,3.1818,3.3045,33801900.0],["2016-11-10",3.1381,3.2286,2.9542,3.0184,42386600.0],["2016-11-11",2.9045,2.9483,2.7586,2.8403,44636600.0],["2016-11-14",2.7527,2.7994,2.6681,2.7936,48186100.0],["2016-11-15",2.9425,2.9863,2.9016,2.9162,33832200.0],["2016-11-16",2.8899,2.9308,2.8316,2.8695,25726800.0],["2016-11-17",2.9191,2.9454,2.7907,2.8024,19861200.0],["2016-11-18",2.8316,2.8783,2.7907,2.817,13910200.0],["2016-11-21",2.9483,3.0038,2.9308,2.9979,23399400.0],["2016-11-22",3.0359,3.0738,2.9658,3.0592,28220000.0],["2016-11-23",2.9921,3.0768,2.9892,3.0534,22145000.0],["2016-11-25",2.995,3.0155,2.9425,2.9775,11309900.0],["2016-11-28",3.0242,3.0651,2.9833,2.9921,18695800.0],["2016-11-29",2.9104,2.925,2.8374,2.8753,22362400.0],["2016-11-30",3.0855,3.2052,3.0738,3.1731,42463700.0],["2016-12-01",3.176,3.2256,3.0388,3.0738,46239900.0],["2016-12-02",3.0622,3.1439,3.0417,3.1176,30826000.0],["2016-12-05",3.141,3.1789,3.0446,3.0505,33376600.0],["2016-12-06",3.0476,3.2023,3.0301,3.1439,39412200.0],["2016-12-07",3.1673,3.1964,3.1264,3.1556,27947200.0],["2016-12-08",3.1527,3.1935,3.0884,3.1731,28210600.0],["2016-12-09",3.1906,3.2227,3.1381,3.1643,21652800.0],["2016-12-12",3.2198,3.2723,3.1877,3.1906,26035700.0],["2016-12-13",3.2286,3.2548,3.1527,3.1935,18621300.0],["2016-12-14",3.1556,3.1935,3.0184,3.0359,28747800.0],["2016-12-15",2.9746,3.0359,2.9512,2.995,33867200.0],["2016-12-16",3.0038,3.0359,2.9658,2.9804,21841500.0],["2016-12-19",2.9746,2.9804,2.8753,2.8841,21981000.0],["2016-12-20",2.9191,2.9396,2.8549,2.8929,17269500.0],["2016-12-21",2.9337,2.9396,2.8637,2.8987,19479500.0],["2016-12-22",2.8987,2.9074,2.8549,2.8841,14120400.0],["2016-12-23",2.925,2.9775,2.9016,2.9512,16673700.0],["2016-12-27",2.9658,2.9833,2.9308,2.9629,13155000.0],["2016-12-28",2.9629,3.033,2.9571,3.0155,14336500.0],["2016-12-29",2.9979,3.0446,2.9746,3.0155,13073600.0],["2016-12-30",3.0184,3.033,2.9337,2.9512,12726700.0],["2017-01-03",3.0914,3.1877,3.0914,3.1614,22779400.0],["2017-01-04",3.1731,3.1789,3.1089,3.1527,13942000.0],["2017-01-05",3.1994,3.2665,3.1906,3.2402,18250600.0],["2017-01-06",3.211,3.214,3.1381,3.1731,24727100.0],["2017-01-09",3.1643,3.214,3.1381,3.1614,12760900.0],["2017-01-10",3.2169,3.2548,3.1964,3.2169,14546600.0],["2017-01-11",3.1848,3.3745,3.1702,3.3687,24927700.0],["2017-01-12",3.3979,3.4183,3.3512,3.3541,13129500.0],["2017-01-13",3.284,3.3278,3.2782,3.3045,10234600.0],["2017-01-17",3.3103,3.3336,3.284,3.2899,13761000.0],["2017-01-18",3.2519,3.2957,3.2461,3.2607,17546400.0],["2017-01-19",3.2899,3.2957,3.2344,3.2519,11972800.0],["2017-01-20",3.3074,3.3336,3.2607,3.2694,13653800.0],["2017-01-23",3.2636,3.322,3.2315,3.3074,15275100.0],["2017-01-24",3.3541,3.357,3.2402,3.2402,22684600.0],["2017-01-25",3.2461,3.2753,3.1818,3.2023,17630700.0],["2017-01-26",3.2286,3.2315,3.176,3.1848,15483300.0],["2017-01-27",3.1818,3.1964,3.1293,3.1497,16342800.0],["2017-01-30",3.1264,3.1264,2.9979,3.033,17966400.0],["2017-01-31",3.0563,3.0738,2.9833,2.995,17607600.0],["2017-02-01",3.0592,3.0592,2.9542,2.9863,20453700.0],["2017-02-02",3.0417,3.0563,2.9425,2.9629,19252300.0],["2017-02-03",2.9892,3.0446,2.9746,3.0155,19833600.0],["2017-02-06",3.0446,3.0446,2.9629,2.9746,14454600.0],["2017-02-07",2.9746,2.9833,2.9279,2.9425,14168700.0],["2017-02-08",2.9045,3.0009,2.8607,2.9892,25021000.0],["2017-02-09",2.9892,3.0242,2.9454,2.96,12816900.0],["2017-02-10",3.0242,3.0651,2.9979,3.0417,21270700.0],["2017-02-13",3.0826,3.106,3.0622,3.0855,19451100.0],["2017-02-14",3.1381,3.1906,3.0943,3.1848,15638200.0],["2017-02-15",3.176,3.2256,3.1673,3.1994,14796000.0],["2017-02-16",3.2373,3.2461,3.176,3.1789,15683800.0],["2017-02-17",3.1527,3.1614,3.1235,3.1439,9155300.0],["2017-02-21",3.2607,3.2636,3.1994,3.2227,16923700.0],["2017-02-22",3.1818,3.2023,3.1147,3.141,11602700.0],["2017-02-23",3.2169,3.2198,3.0972,3.1264,15437700.0],["2017-02-24",3.0446,3.0446,2.9717,2.9833,24926100.0],["2017-02-27",2.9833,3.0155,2.9425,2.9833,18597400.0],["2017-02-28",2.9804,3.0096,2.925,2.9425,12414300.0],["2017-03-01",2.9921,3.103,2.9892,3.0884,19108600.0],["2017-03-02",3.0301,3.0534,2.9075,2.9104,22940500.0],["2017-03-03",2.9396,2.9892,2.922,2.9804,11383300.0],["2017-03-06",2.995,2.995,2.9279,2.9542,9521900.0],["2017-03-07",2.9979,2.9979,2.9483,2.9542,9219900.0],["2017-03-08",2.9045,2.9133,2.7294,2.7323,29306600.0],["2017-03-09",2.7206,2.7294,2.6447,2.7031,30201300.0],["2017-03-10",2.7615,2.7615,2.6973,2.7381,20209500.0],["2017-03-13",2.7323,2.7557,2.706,2.7527,14049900.0],["2017-03-14",2.6739,2.6739,2.5893,2.6389,36234900.0],["2017-03-15",2.671,2.7557,2.6214,2.7352,28797900.0],["2017-03-16",2.7586,2.7615,2.6681,2.6827,23584000.0],["2017-03-17",2.6973,2.7206,2.5747,2.6009,35888600.0],["2017-03-20",2.5747,2.6914,2.5718,2.6768,24122900.0],["2017-03-21",2.6593,2.6739,2.5396,2.5718,34681600.0],["2017-03-22",2.6126,2.6827,2.5805,2.6593,36537200.0],["2017-03-23",2.6243,2.6885,2.6214,2.6418,31579800.0],["2017-03-24",2.6593,2.6768,2.6243,2.6447,25362800.0],["2017-03-27",2.563,2.6768,2.5455,2.6739,21062500.0],["2017-03-28",2.6944,2.7294,2.6739,2.7177,20693300.0],["2017-03-29",2.7294,2.8345,2.7294,2.8199,20845800.0],["2017-03-30",2.8199,2.8461,2.7907,2.7965,18405900.0],["2017-03-31",2.7732,2.852,2.7557,2.8286,22064700.0],["2017-04-03",2.8637,2.8753,2.8199,2.8461,18621700.0],["2017-04-04",2.8403,2.9074,2.817,2.9045,18283300.0],["2017-04-05",2.9366,2.9688,2.8432,2.8578,22794400.0],["2017-04-06",2.852,2.9045,2.7936,2.8228,22534100.0],["2017-04-07",2.8607,2.8958,2.8345,2.8491,24379200.0],["2017-04-10",2.8695,2.9104,2.8461,2.887,20124600.0],["2017-04-11",2.8899,2.8899,2.7936,2.8403,23703200.0],["2017-04-12",2.8461,2.8491,2.8024,2.8199,21057700.0],["2017-04-13",2.8228,2.8316,2.6973,2.7031,25557800.0],["2017-04-17",2.7119,2.7557,2.6827,2.7557,24231000.0],["2017-04-18",2.7323,2.7732,2.6856,2.7031,17029300.0],["2017-04-19",2.7177,2.7323,2.5893,2.6009,29994200.0],["2017-04-20",2.6331,2.6681,2.6009,2.6272,24791500.0],["2017-04-21",2.6214,2.6418,2.6009,2.6301,24606200.0],["2017-04-24",2.6856,2.7148,2.6506,2.6885,20136600.0],["2017-04-25",2.6214,2.7148,2.6097,2.706,17238300.0],["2017-04-26",2.6476,2.7381,2.6447,2.6593,20754600.0],["2017-04-27",2.6476,2.6476,2.5572,2.5893,24161100.0],["2017-04-28",2.5922,2.6798,2.5893,2.6301,24102900.0],["2017-05-01",2.6301,2.6622,2.6155,2.6331,13156500.0],["2017-05-02",2.6593,2.706,2.6301,2.6506,28446900.0],["2017-05-03",2.6506,2.7031,2.6389,2.6768,23890200.0],["2017-05-04",2.5863,2.6301,2.563,2.5834,41802000.0],["2017-05-05",2.6009,2.7235,2.5893,2.7206,28826900.0],["2017-05-08",2.7177,2.7615,2.671,2.6944,27098400.0],["2017-05-09",2.6973,2.7411,2.6739,2.7323,25192100.0],["2017-05-10",2.7965,2.8695,2.7848,2.8345,25891700.0],["2017-05-11",2.8637,2.8753,2.817,2.8316,23894400.0],["2017-05-12",2.9454,3.0213,2.9308,2.9892,29608300.0],["2017-05-15",3.0651,3.0855,3.033,3.0388,27928200.0],["2017-05-16",3.0534,3.0709,3.0096,3.0505,16267500.0],["2017-05-17",3.0213,3.068,2.995,3.0038,17944600.0],["2017-05-18",2.4725,2.6272,2.4491,2.4959,153993000.0],["2017-05-19",2.636,2.6418,2.5834,2.6155,39367500.0],["2017-05-22",2.5455,2.5863,2.4842,2.5426,42224400.0],["2017-05-23",2.5572,2.6009,2.5513,2.5776,22071200.0],["2017-05-24",2.6126,2.6856,2.5922,2.6506,25863100.0],["2017-05-25",2.6476,2.7002,2.5718,2.5951,30557400.0],["2017-05-26",2.5513,2.636,2.5455,2.6126,22845300.0],["2017-05-30",2.5834,2.598,2.5367,2.5396,21082600.0],["2017-05-31",2.5309,2.5572,2.4637,2.4754,23066100.0],["2017-06-01",2.5163,2.5338,2.4521,2.4608,11539000.0],["2017-06-02",2.4637,2.4783,2.4287,2.4754,12337500.0],["2017-06-05",2.4462,2.4929,2.4375,2.4842,9441200.0],["2017-06-06",2.4959,2.5104,2.4521,2.5017,15322600.0],["2017-06-07",2.5075,2.5338,2.4404,2.4579,25202400.0],["2017-06-08",2.4404,2.4725,2.4229,2.455,21823900.0],["2017-06-09",2.4696,2.4959,2.4462,2.455,15531900.0],["2017-06-12",2.4579,2.4813,2.4404,2.4404,16467500.0],["2017-06-13",2.4346,2.4637,2.3995,2.4579,12817800.0],["2017-06-14",2.4696,2.4929,2.4024,2.42,19251400.0],["2017-06-15",2.3966,2.4112,2.3616,2.3791,14291800.0],["2017-06-16",2.3762,2.3849,2.3411,2.3587,16143700.0],["2017-06-19",2.3557,2.4054,2.3528,2.3703,13016300.0],["2017-06-20",2.3324,2.3382,2.2565,2.2944,26338300.0],["2017-06-21",2.2974,2.3353,2.2215,2.2477,22799300.0],["2017-06-22",2.2652,2.2974,2.2536,2.2769,15208400.0],["2017-06-23",2.2682,2.3003,2.2448,2.2623,9909700.0],["2017-06-26",2.3032,2.3353,2.2915,2.3149,14070700.0],["2017-06-27",2.3061,2.3557,2.2769,2.2857,20585300.0],["2017-06-28",2.309,2.3207,2.2506,2.2974,15580500.0],["2017-06-29",2.3119,2.3353,2.2798,2.2974,11290500.0],["2017-06-30",2.3178,2.3528,2.2974,2.3324,14174100.0],["2017-07-03",2.3353,2.3762,2.3353,2.347,10309600.0],["2017-07-05",2.3528,2.3557,2.2915,2.3207,17238700.0],["2017-07-06",2.3324,2.3411,2.2652,2.2915,18040800.0],["2017-07-07",2.2915,2.2944,2.2302,2.2594,18543400.0],["2017-07-10",2.2536,2.2857,2.2536,2.2769,12948100.0],["2017-07-11",2.2711,2.3762,2.2652,2.347,22060100.0],["2017-07-12",2.4258,2.4783,2.3849,2.4637,33114700.0],["2017-07-13",2.4783,2.49,2.4433,2.4667,15806900.0],["2017-07-14",2.4929,2.5017,2.4696,2.4929,16111600.0],["2017-07-17",2.4959,2.4988,2.4579,2.4696,13741400.0],["2017-07-18",2.4871,2.5104,2.4667,2.5046,13873200.0],["2017-07-19",2.528,2.563,2.5104,2.5513,14794800.0],["2017-07-20",2.5834,2.5863,2.5221,2.5367,15249300.0],["2017-07-21",2.528,2.5396,2.4667,2.4754,15100500.0],["2017-07-24",2.4871,2.5163,2.4754,2.4959,10041400.0],["2017-07-25",2.5426,2.5659,2.5221,2.5367,14278200.0],["2017-07-26",2.5338,2.5484,2.5046,2.5192,12014000.0],["2017-07-27",2.5367,2.5396,2.5017,2.5367,13577000.0],["2017-07-28",2.5309,2.5542,2.5134,2.5338,11655200.0],["2017-07-31",2.5542,2.5863,2.525,2.5718,17713900.0],["2017-08-01",2.5659,2.5776,2.5338,2.5513,10778500.0],["2017-08-02",2.5455,2.6564,2.5396,2.6301,20451500.0],["2017-08-03",2.6389,2.6389,2.5776,2.5893,14108200.0],["2017-08-04",2.5922,2.6097,2.5601,2.5863,10123600.0],["2017-08-07",2.5863,2.6214,2.5776,2.6097,11340100.0],["2017-08-08",2.6068,2.6418,2.5951,2.598,13232900.0],["2017-08-09",2.5776,2.598,2.5542,2.5834,10400500.0],["2017-08-10",2.5951,2.6009,2.4929,2.5163,18393400.0],["2017-08-11",2.4667,2.5075,2.455,2.4754,13897500.0],["2017-08-14",2.4725,2.5221,2.4637,2.4725,12807800.0],["2017-08-15",2.4842,2.5134,2.4667,2.5075,10935500.0],["2017-08-16",2.5309,2.5513,2.5104,2.525,15809900.0],["2017-08-17",2.5017,2.5484,2.49,2.4929,11354500.0],["2017-08-18",2.5338,2.6097,2.5017,2.5951,21559200.0],["2017-08-21",2.598,2.6039,2.5309,2.5396,14224000.0],["2017-08-22",2.6155,2.6476,2.6097,2.6214,20174500.0],["2017-08-23",2.6272,2.6768,2.598,2.6652,15698700.0],["2017-08-24",2.671,2.6856,2.6418,2.6652,10114400.0],["2017-08-25",2.6768,2.706,2.671,2.6768,11096600.0],["2017-08-28",2.6885,2.6914,2.636,2.6506,12641500.0],["2017-08-29",2.6155,2.6476,2.6126,2.6418,9786000.0],["2017-08-30",2.6301,2.6389,2.5601,2.5659,16278500.0],["2017-08-31",2.5834,2.636,2.5776,2.6214,15838500.0],["2017-09-01",2.6622,2.7411,2.6506,2.7119,22329000.0],["2017-09-05",2.8111,2.8199,2.744,2.7848,24629200.0],["2017-09-06",2.8257,2.9279,2.8082,2.922,31135300.0],["2017-09-07",2.9191,2.9629,2.9162,2.9542,17857500.0],["2017-09-08",2.9366,2.9396,2.8461,2.8607,17266200.0],["2017-09-11",2.9016,2.9396,2.887,2.9133,16225800.0],["2017-09-12",2.8958,2.9425,2.8783,2.887,13794300.0],["2017-09-13",2.8812,2.9366,2.8724,2.9191,13767200.0],["2017-09-14",2.9366,2.9746,2.9133,2.9425,12351000.0],["2017-09-15",2.9104,2.9629,2.9045,2.9425,12938800.0],["2017-09-18",2.9308,2.9658,2.9133,2.9366,12819100.0],["2017-09-19",2.9366,2.9542,2.9016,2.925,8880100.0],["2017-09-20",2.9483,3.0505,2.9191,3.0417,27272700.0],["2017-09-21",3.0388,3.0592,2.9833,3.0009,16301800.0],["2017-09-22",3.0009,3.0446,2.9775,3.0184,13276800.0],["2017-09-25",3.0388,3.0476,2.9979,3.0184,13301300.0],["2017-09-26",3.0096,3.0388,2.9717,2.9833,19742600.0],["2017-09-27",2.9717,2.9804,2.8812,2.9191,18261400.0],["2017-09-28",2.9191,2.9512,2.8899,2.925,17192500.0],["2017-09-29",2.9629,2.9688,2.9191,2.9308,10642500.0],["2017-10-02",2.8929,2.9396,2.8812,2.9396,10276500.0],["2017-10-03",2.9775,3.0855,2.9688,3.0709,25103400.0],["2017-10-04",3.0651,3.0914,3.0242,3.0359,15851000.0],["2017-10-05",3.0943,3.1322,3.0651,3.0651,15401700.0],["2017-10-06",3.0038,3.0271,2.9892,3.0125,12136600.0],["2017-10-09",3.0096,3.0155,2.9717,3.0038,9342500.0],["2017-10-10",3.0709,3.0826,3.0417,3.0563,11345100.0],["2017-10-11",3.0768,3.0826,3.0446,3.0622,8912700.0],["2017-10-12",3.0359,3.0505,3.0155,3.0359,9606700.0],["2017-10-13",3.0797,3.1147,3.0534,3.0622,15045200.0],["2017-10-16",3.0943,3.103,3.0417,3.0592,9867900.0],["2017-10-17",3.0563,3.068,3.0213,3.0622,12146900.0],["2017-10-18",3.068,3.0738,3.0359,3.0505,10517800.0],["2017-10-19",3.0067,3.0388,3.0009,3.033,12404900.0],["2017-10-20",3.0417,3.0622,3.0184,3.0213,9182300.0],["2017-10-23",3.0155,3.0301,2.9746,2.9804,11072900.0],["2017-10-24",2.9892,3.033,2.9629,3.0301,10199200.0],["2017-10-25",3.0592,3.068,3.0009,3.068,11721200.0],["2017-10-26",3.0622,3.0855,3.0213,3.033,11584700.0],["2017-10-27",3.0446,3.1439,3.0301,3.1322,18211400.0],["2017-10-30",3.1001,3.1585,3.0855,3.0943,20790500.0],["2017-10-31",3.0943,3.1381,3.0855,3.1089,13636600.0],["2017-11-01",3.1439,3.1818,3.141,3.1614,18674100.0],["2017-11-02",3.1351,3.1585,3.103,3.1527,12061500.0],["2017-11-03",3.1468,3.1527,3.0622,3.1205,19295400.0],["2017-11-06",3.1497,3.2636,3.1468,3.2607,18881600.0],["2017-11-07",3.2256,3.2402,3.0768,3.0972,28382500.0],["2017-11-08",3.1468,3.1877,3.1089,3.1848,17828800.0],["2017-11-09",3.1527,3.1964,3.141,3.1643,11890700.0],["2017-11-10",3.1322,3.1614,3.0943,3.1264,10674300.0],["2017-11-13",3.0855,3.141,3.068,3.1001,12380500.0],["2017-11-14",3.0301,3.0417,2.8199,2.8257,36860100.0],["2017-11-15",2.779,2.8958,2.7469,2.8695,16483600.0],["2017-11-16",2.9191,2.9483,2.8666,2.9104,22167800.0],["2017-11-17",2.9337,2.9863,2.9045,2.96,12295000.0],["2017-11-20",2.9308,2.9833,2.922,2.9688,7083500.0],["2017-11-21",2.995,3.0242,2.922,2.9279,20291200.0],["2017-11-22",2.9542,3.0184,2.9483,2.995,11246000.0],["2017-11-24",3.0184,3.0301,3.0009,3.0125,5271200.0],["2017-11-27",2.9717,2.9833,2.9396,2.9542,10714300.0],["2017-11-28",2.96,3.0067,2.9512,2.9658,10479300.0],["2017-11-29",2.9279,2.9337,2.8637,2.8637,19225400.0],["2017-11-30",2.8549,2.8812,2.7878,2.8374,21188900.0],["2017-12-01",2.887,2.9308,2.8607,2.8783,15352400.0],["2017-12-04",2.8841,2.96,2.8841,2.9016,14704900.0],["2017-12-05",2.9396,2.9571,2.8578,2.8753,13638300.0],["2017-12-06",2.8899,2.9308,2.8432,2.8987,17984900.0],["2017-12-07",2.779,2.8607,2.779,2.817,17669600.0],["2017-12-08",2.8841,2.887,2.8228,2.8316,17995000.0],["2017-12-11",2.8403,2.8637,2.8316,2.8432,11113300.0],["2017-12-12",2.7965,2.9104,2.7878,2.9016,22834200.0],["2017-12-13",2.8987,2.9162,2.7907,2.8111,18641600.0],["2017-12-14",2.7703,2.8257,2.7615,2.7673,14924800.0],["2017-12-15",2.814,2.814,2.7469,2.7527,17771700.0],["2017-12-18",2.8111,2.8578,2.7936,2.8053,13941400.0],["2017-12-19",2.7907,2.817,2.7819,2.8082,8296700.0],["2017-12-20",2.8228,2.852,2.7994,2.8461,11454400.0],["2017-12-21",2.8607,2.9571,2.852,2.9542,18638300.0],["2017-12-22",2.9483,2.9542,2.9104,2.9162,9237900.0],["2017-12-26",2.9396,2.9688,2.9162,2.9658,8383300.0],["2017-12-27",2.9833,3.0067,2.9396,2.9483,9820800.0],["2017-12-28",2.9863,2.995,2.9717,2.9833,6975300.0],["2017-12-29",2.9892,3.0184,2.9833,3.0038,9124900.0],["2018-01-02",3.0534,3.1235,3.0446,3.1235,14023400.0],["2018-01-03",3.1527,3.211,3.103,3.2023,21504100.0],["2018-01-04",3.211,3.2461,3.1935,3.211,22945100.0],["2018-01-05",3.2081,3.2373,3.1789,3.2344,12230100.0],["2018-01-08",3.2286,3.2753,3.2169,3.2753,13495800.0],["2018-01-09",3.2694,3.2928,3.2519,3.2519,14627800.0],["2018-01-10",3.2519,3.2607,3.2081,3.2256,14336100.0],["2018-01-11",3.2402,3.322,3.2256,3.322,28129900.0],["2018-01-12",3.2986,3.3512,3.2928,3.3482,18580700.0],["2018-01-16",3.4008,3.4183,3.3803,3.4154,27411700.0],["2018-01-17",3.4504,3.538,3.4329,3.538,23951800.0],["2018-01-18",3.5584,3.5701,3.4884,3.5409,31938500.0],["2018-01-19",3.5234,3.5555,3.5059,3.5497,15712200.0],["2018-01-22",3.5175,3.5818,3.5175,3.5759,12338700.0],["2018-01-23",3.4942,3.5263,3.4621,3.5175,25448100.0],["2018-01-24",3.6781,3.8766,3.6402,3.8211,63096500.0],["2018-01-25",3.8649,3.9817,3.8182,3.8708,35283000.0],["2018-01-26",3.8416,4.0488,3.8153,4.0372,41107900.0],["2018-01-29",3.9992,4.0547,3.9467,3.9788,22798800.0],["2018-01-30",3.9467,3.9467,3.8241,3.8824,30150600.0],["2018-01-31",3.9875,4.005,3.8854,3.9,19051900.0],["2018-02-01",3.9992,4.0839,3.9583,4.0722,18716700.0],["2018-02-02",4.008,4.008,3.8883,3.8883,17592100.0],["2018-02-05",3.8387,3.8854,3.6518,3.7073,31071500.0],["2018-02-06",3.6723,3.9,3.6664,3.8912,30022500.0],["2018-02-07",3.897,3.9321,3.716,3.7248,27209400.0],["2018-02-08",3.7832,3.8007,3.5584,3.5643,23899300.0],["2018-02-09",3.6431,3.6781,3.465,3.6022,28764500.0],["2018-02-12",3.6606,3.7131,3.5993,3.6372,12162500.0],["2018-02-13",3.6139,3.6577,3.5964,3.6402,10971400.0],["2018-02-14",3.5993,3.7306,3.5613,3.7015,24648200.0],["2018-02-15",3.7306,3.7569,3.6723,3.7423,12793200.0],["2018-02-16",3.719,3.7949,3.7044,3.7219,12424300.0],["2018-02-20",3.7861,3.935,3.7803,3.8795,19060500.0],["2018-02-21",3.9233,3.9642,3.8386,3.8416,17438000.0],["2018-02-22",3.9291,3.9963,3.9145,3.9496,15427100.0],["2018-02-23",4.0109,4.0985,3.9758,4.0693,21132200.0],["2018-02-26",4.1627,4.2094,4.116,4.2006,24390000.0],["2018-02-27",4.2327,4.2561,4.1422,4.1481,20808200.0],["2018-02-28",4.2006,4.2065,4.0955,4.0985,22195300.0],["2018-03-01",4.1276,4.1568,4.0167,4.0809,16970500.0],["2018-03-02",4.005,4.1568,3.9613,4.1452,14487800.0],["2018-03-05",4.1393,4.2911,4.1306,4.2678,20092600.0],["2018-03-06",4.3378,4.3583,4.2561,4.2794,18417200.0],["2018-03-07",4.2386,4.2386,4.1218,4.1831,22955000.0],["2018-03-08",4.2006,4.2181,4.1072,4.1656,11418900.0],["2018-03-09",4.2298,4.294,4.2181,4.294,13814000.0],["2018-03-12",4.2999,4.3261,4.2473,4.2824,8808800.0],["2018-03-13",4.297,4.3261,4.2035,4.2152,10828600.0],["2018-03-14",4.2444,4.2619,4.1889,4.2269,10097900.0],["2018-03-15",4.1656,4.186,4.0634,4.1072,15001300.0],["2018-03-16",4.1043,4.1656,4.0985,4.116,12949000.0],["2018-03-19",4.078,4.0985,3.9963,4.008,13684300.0],["2018-03-20",4.0372,4.0897,4.005,4.0138,13167600.0],["2018-03-21",4.0401,4.2473,4.0313,4.2269,17312800.0],["2018-03-22",4.151,4.2152,4.113,4.1422,13563500.0],["2018-03-23",4.1773,4.2386,4.1247,4.1773,15027200.0],["2018-03-26",4.259,4.2678,4.1539,4.224,13820500.0],["2018-03-27",4.2181,4.2211,4.0459,4.0751,16785400.0],["2018-03-28",4.0517,4.0809,3.9817,4.0167,12391000.0],["2018-03-29",4.0488,4.1452,4.0401,4.1276,12428900.0],["2018-04-02",4.0868,4.1218,3.9554,4.005,10677200.0],["2018-04-03",4.0372,4.0634,3.9467,3.9904,10995100.0],["2018-04-04",3.8737,3.9817,3.8474,3.9788,15567900.0],["2018-04-05",4.1218,4.1948,4.0722,4.0809,16893300.0],["2018-04-06",4.0488,4.0809,3.9904,4.0634,17083800.0],["2018-04-09",4.0722,4.0722,3.897,3.9058,13234900.0],["2018-04-10",3.9583,4.1043,3.935,4.0897,17120000.0],["2018-04-11",4.1101,4.2123,4.0926,4.1831,15988300.0],["2018-04-12",4.2152,4.2269,4.1627,4.1656,11744100.0],["2018-04-13",4.1568,4.1685,4.0255,4.0459,14943400.0],["2018-04-16",4.043,4.043,3.9029,3.9175,11603400.0],["2018-04-17",3.9437,4.0196,3.9116,3.9963,10155400.0],["2018-04-18",4.0868,4.1802,4.0693,4.1568,12450200.0],["2018-04-19",4.1889,4.2298,4.1364,4.1977,13674900.0],["2018-04-20",4.1393,4.2035,4.0985,4.1744,11915900.0],["2018-04-23",4.0955,4.1306,4.0313,4.113,9617200.0],["2018-04-24",4.1306,4.1568,4.0313,4.0751,9575900.0],["2018-04-25",3.9759,3.9817,3.8795,3.9408,17288600.0],["2018-04-26",3.97,4.1072,3.9671,4.1014,15552600.0],["2018-04-27",4.1393,4.1598,4.113,4.1276,11736600.0],["2018-04-30",4.1218,4.1393,4.078,4.113,8345600.0],["2018-05-01",4.1014,4.1072,3.9846,4.0196,9464200.0],["2018-05-02",3.9934,4.0985,3.9875,4.0342,11606600.0],["2018-05-03",4.0313,4.0517,3.9204,4.008,11310000.0],["2018-05-04",3.9934,4.043,3.9496,3.9963,16071200.0],["2018-05-07",3.9788,4.1568,3.9758,4.0839,22388600.0],["2018-05-08",4.1043,4.1276,3.9525,4.0488,16840000.0],["2018-05-09",4.0926,4.44,4.0897,4.4166,38361600.0],["2018-05-10",4.5305,4.8224,4.5071,4.7319,40482800.0],["2018-05-11",4.764,4.8749,4.6969,4.7261,29426400.0],["2018-05-14",4.7844,4.9275,4.7582,4.8603,26500300.0],["2018-05-15",4.7844,4.945,4.7757,4.9187,25213200.0],["2018-05-16",4.945,5.0209,4.9071,5.0034,20438900.0],["2018-05-17",4.9275,4.9975,4.7231,4.8107,34138300.0],["2018-05-18",4.7231,4.8078,4.6268,4.7231,25603400.0],["2018-05-21",4.8341,4.8662,4.6005,4.6414,26281900.0],["2018-05-22",4.5531,4.6905,4.5209,4.5911,24279600.0],["2018-05-23",4.5063,4.5531,4.3952,4.4186,21263800.0],["2018-05-24",3.8396,3.9302,3.6934,3.7372,97632700.0],["2018-05-25",3.7577,3.8016,3.6641,3.6875,48258900.0],["2018-05-29",3.2284,3.553,3.2226,3.4857,62216200.0],["2018-05-30",3.4273,3.6261,3.3775,3.4857,41737800.0],["2018-05-31",3.477,3.5384,3.4565,3.4682,19041600.0],["2018-06-01",3.5442,3.5969,2.6903,2.9623,181044300.0],["2018-06-04",3.1407,3.2313,3.1027,3.129,39787400.0],["2018-06-05",3.0822,3.1582,2.9681,2.9974,34238200.0],["2018-06-06",2.9447,2.9945,2.8775,2.936,41296200.0],["2018-06-07",2.8775,2.895,2.6962,2.8249,81713100.0],["2018-06-08",2.9477,2.9506,2.7488,2.8599,56562000.0],["2018-06-11",2.9126,2.9243,2.8482,2.8892,30239700.0],["2018-06-12",2.9243,2.9301,2.857,2.8599,25038000.0],["2018-06-13",2.8716,2.8863,2.7517,2.8278,27075400.0],["2018-06-14",2.857,2.8716,2.7781,2.7839,18448100.0],["2018-06-15",2.7664,2.7693,2.702,2.7605,21687300.0],["2018-06-18",2.7254,2.7576,2.702,2.7108,19230900.0],["2018-06-19",2.6523,2.8775,2.6377,2.7839,48766800.0],["2018-06-20",2.9038,2.9623,2.8512,2.8775,42510000.0],["2018-06-21",2.8629,2.8687,2.7313,2.7517,28793400.0],["2018-06-22",2.7927,2.8307,2.7283,2.7576,23906300.0],["2018-06-25",2.8073,2.8307,2.7225,2.8044,21481800.0],["2018-06-26",2.8629,2.8687,2.7693,2.8482,20121900.0],["2018-06-27",2.8512,2.9594,2.8395,2.8599,32987800.0],["2018-06-28",2.9214,2.933,2.8512,2.8775,30304700.0],["2018-06-29",2.898,2.9652,2.895,2.933,21167900.0],["2018-07-02",2.895,2.9535,2.8716,2.9447,14640200.0],["2018-07-03",2.9886,3.05,2.9652,2.9886,15707700.0],["2018-07-05",3.091,3.1173,2.9447,3.0003,21271900.0],["2018-07-06",2.9711,3.0705,2.9535,3.0471,13076300.0],["2018-07-09",3.05,3.1553,3.05,3.1261,18007000.0],["2018-07-10",3.1407,3.1553,3.0822,3.1202,13771300.0],["2018-07-11",3.0997,3.1699,3.0032,3.0266,21245700.0],["2018-07-12",3.0734,3.1173,3.05,3.1085,13389500.0],["2018-07-13",3.1173,3.1436,3.0763,3.1261,11328800.0],["2018-07-16",3.0793,3.1114,3.0325,3.1027,12561100.0],["2018-07-17",3.088,3.2079,3.0705,3.205,14917600.0],["2018-07-18",3.2079,3.2109,3.1202,3.1377,16650800.0],["2018-07-19",3.1056,3.1699,3.0617,3.1494,21793600.0],["2018-07-20",3.3074,3.3571,3.281,3.3161,37383100.0],["2018-07-23",3.3161,3.3483,3.2664,3.3278,12231100.0],["2018-07-24",3.3834,3.477,3.3746,3.4156,17006200.0],["2018-07-25",3.4623,3.5091,3.4331,3.4945,15890300.0],["2018-07-26",3.4594,3.4711,3.3805,3.3892,17014400.0],["2018-07-27",3.4273,3.5033,3.4185,3.4828,21371900.0],["2018-07-30",3.5179,3.5325,3.4185,3.4682,17549800.0],["2018-07-31",3.4185,3.436,3.3483,3.4302,18841700.0],["2018-08-01",3.4097,3.4565,3.3922,3.4273,10734100.0],["2018-08-02",3.4477,3.5413,3.4068,3.4857,20769200.0],["2018-08-03",3.6466,3.7577,3.632,3.6641,29684400.0],["2018-08-06",3.6729,3.7197,3.6436,3.6553,12005900.0],["2018-08-07",3.7138,3.7226,3.5735,3.6203,22338900.0],["2018-08-08",3.6203,3.667,3.5354,3.5442,15865900.0],["2018-08-09",3.5355,3.5413,3.4448,3.4974,15693000.0],["2018-08-10",3.3863,3.4302,3.3366,3.3746,21914400.0],["2018-08-13",3.3103,3.4009,3.2781,3.3629,21037700.0],["2018-08-14",3.4324,3.4441,3.3269,3.3855,11456900.0],["2018-08-15",3.3093,3.321,3.2067,3.2419,19851000.0],["2018-08-16",3.2624,3.2712,3.1598,3.2038,19097200.0],["2018-08-17",3.151,3.1598,3.1158,3.1393,22812400.0],["2018-08-20",3.1158,3.1275,3.0631,3.1188,21944500.0],["2018-08-21",3.0806,3.1275,2.9986,3.0074,28961500.0],["2018-08-22",2.9927,3.0924,2.9869,3.0748,35671700.0],["2018-08-23",3.0777,3.0865,2.9898,2.9956,21348000.0],["2018-08-24",3.0719,3.0719,2.9781,3.022,18835200.0],["2018-08-27",3.0484,3.0924,3.0337,3.0777,26240300.0],["2018-08-28",3.0836,3.0953,3.0162,3.0337,15634400.0],["2018-08-29",3.0719,3.1862,3.0631,3.151,36924300.0],["2018-08-30",3.1657,3.1686,3.0162,3.0777,24320800.0],["2018-08-31",3.1363,3.2008,3.0894,3.1862,23759500.0],["2018-09-04",3.0572,3.0953,3.025,3.0484,17460900.0],["2018-09-05",3.0132,3.1217,2.9898,3.0953,20013900.0],["2018-09-06",3.1188,3.1363,3.0455,3.1158,19029900.0],["2018-09-07",3.1715,3.2682,3.1451,3.236,24111100.0],["2018-09-10",3.192,3.2477,3.1569,3.1891,24298600.0],["2018-09-11",3.066,3.1129,3.022,3.0601,26159800.0],["2018-09-12",3.1217,3.1774,3.0865,3.1481,19195500.0],["2018-09-13",3.1158,3.1363,3.0484,3.0601,19301500.0],["2018-09-14",3.0953,3.1275,3.0425,3.1041,15550900.0],["2018-09-17",3.1129,3.2125,3.11,3.2008,28177700.0],["2018-09-18",3.2184,3.3151,3.2155,3.2888,26501900.0],["2018-09-19",3.2858,3.3503,3.28,3.2976,18506100.0],["2018-09-20",3.3562,3.362,3.2682,3.3298,13528300.0],["2018-09-21",3.3474,3.4089,3.3181,3.3708,22520300.0],["2018-09-24",3.3943,3.4382,3.3298,3.3386,20229800.0],["2018-09-25",3.2594,3.362,3.2536,3.3503,16063300.0],["2018-09-26",3.3796,3.4412,3.3532,3.4148,18813400.0],["2018-09-27",3.4588,3.6083,3.4558,3.5848,33441600.0],["2018-09-28",3.5408,3.6669,3.5233,3.5379,29971500.0],["2018-10-01",3.5526,3.5819,3.4793,3.5408,17691600.0],["2018-10-02",3.7519,3.8867,3.705,3.8574,52974900.0],["2018-10-03",4.1916,4.1945,3.9365,3.9717,71224200.0],["2018-10-04",3.9424,4.1124,3.8867,4.0128,43445000.0],["2018-10-05",4.0567,4.1476,4.004,4.0772,43524300.0],["2018-10-08",4.5755,4.599,4.4085,4.5081,81787500.0],["2018-10-09",4.5345,4.7162,4.4612,4.7133,45985100.0],["2018-10-10",4.558,4.5697,4.4114,4.426,44912900.0],["2018-10-11",4.4935,4.5726,4.3117,4.3557,51749100.0],["2018-10-12",4.4495,4.5081,4.4173,4.4993,25930000.0],["2018-10-15",4.5052,4.5462,4.4378,4.5169,33498200.0],["2018-10-16",4.6342,4.684,4.5873,4.684,27006800.0],["2018-10-17",4.6078,4.725,4.6078,4.7074,28070300.0],["2018-10-18",4.6605,4.6693,4.4905,4.4935,25860600.0],["2018-10-19",4.5638,4.6048,4.5198,4.5404,26798200.0],["2018-10-22",4.6459,4.7133,4.5931,4.7016,20625600.0],["2018-10-23",4.5726,4.643,4.5169,4.6107,29222200.0],["2018-10-24",4.6517,4.7074,4.426,4.429,28668900.0],["2018-10-25",4.514,4.643,4.4231,4.5638,29704700.0],["2018-10-26",4.5931,4.7778,4.5228,4.7602,40901600.0],["2018-10-29",4.8892,4.9361,4.4993,4.5609,59941500.0],["2018-10-30",4.6078,4.8247,4.5609,4.81,41269500.0],["2018-10-31",4.8188,4.8393,4.6576,4.7631,29986200.0],["2018-11-01",4.8305,4.8393,4.6693,4.7338,23031600.0],["2018-11-02",4.725,4.8305,4.6517,4.728,20162600.0],["2018-11-05",4.7719,4.8188,4.7221,4.813,20925400.0],["2018-11-06",4.6986,4.8393,4.6166,4.6517,24067100.0],["2018-11-07",4.6547,4.6635,4.4729,4.558,25700600.0],["2018-11-08",4.5374,4.5433,4.3645,4.3791,26125200.0],["2018-11-09",4.3821,4.4085,4.256,4.3791,28162700.0],["2018-11-12",4.4524,4.4583,4.3147,4.3147,18146800.0],["2018-11-13",4.1593,4.2209,4.0479,4.0743,41991600.0],["2018-11-14",4.1916,4.2179,4.1007,4.174,27390300.0],["2018-11-15",4.1828,4.2941,4.1828,4.2678,19312400.0],["2018-11-16",4.3176,4.3909,4.2707,4.3557,20144800.0],["2018-11-19",4.3791,4.3791,4.2678,4.3528,22689400.0],["2018-11-20",4.2472,4.2766,4.089,4.0978,25455200.0],["2018-11-21",4.2003,4.215,4.1095,4.2121,20458600.0],["2018-11-23",4.0659,4.1276,4.0394,4.0806,27162200.0],["2018-11-26",4.1129,4.1482,4.0011,4.0364,26476400.0],["2018-11-27",4.0982,4.2718,4.0894,4.2188,24560700.0],["2018-11-28",4.2689,4.2865,4.1012,4.2336,23629900.0],["2018-11-29",4.2041,4.2689,4.1659,4.2159,21210400.0],["2018-11-30",4.2277,4.313,4.1718,4.2836,16435200.0],["2018-12-03",4.4571,4.4954,4.3807,4.4248,23142800.0],["2018-12-04",4.4365,4.463,4.2865,4.3159,22692300.0],["2018-12-06",4.1306,4.1718,4.0423,4.16,27537600.0],["2018-12-07",4.2571,4.3453,4.16,4.1894,22208300.0],["2018-12-10",4.007,4.0423,3.9452,3.9805,23437300.0],["2018-12-11",4.0659,4.0659,3.8952,3.9541,20167100.0],["2018-12-12",4.0541,4.107,3.9952,4.0041,21401800.0],["2018-12-13",3.9717,4.0276,3.9629,4.01,13014700.0],["2018-12-14",3.9393,4.0188,3.9246,3.9423,12513800.0],["2018-12-17",3.9394,4.0158,3.8805,3.8835,17165700.0],["2018-12-18",3.8864,3.9011,3.7834,3.7893,22750400.0],["2018-12-19",3.7216,3.9011,3.7099,3.7275,34042000.0],["2018-12-20",3.6981,3.7834,3.654,3.704,24607600.0],["2018-12-21",3.6775,3.7717,3.6128,3.6422,21219300.0],["2018-12-24",3.6128,3.6746,3.5569,3.5598,7663400.0],["2018-12-26",3.5304,3.7452,3.498,3.7422,27181900.0],["2018-12-27",3.6952,3.7658,3.6481,3.7658,14140700.0],["2018-12-28",3.8353,3.8855,3.7852,3.8412,16520100.0],["2018-12-31",3.8943,3.9238,3.797,3.8353,10571600.0],["2019-01-02",3.8884,4.1596,3.8589,4.1301,31001800.0],["2019-01-03",4.2451,4.251,4.1066,4.2038,25681900.0],["2019-01-04",4.254,4.363,4.2186,4.3512,21083900.0],["2019-01-07",4.3955,4.5812,4.2599,4.4397,37305100.0],["2019-01-08",4.5222,4.5488,4.4426,4.481,17556900.0],["2019-01-09",4.59,4.6313,4.5723,4.6048,19822300.0],["2019-01-10",4.5458,4.59,4.4957,4.5635,15290900.0],["2019-01-11",4.4869,4.5281,4.4574,4.5075,10191300.0],["2019-01-14",4.4721,4.5753,4.4633,4.5193,9270400.0],["2019-01-15",4.5222,4.5458,4.4485,4.4927,12807300.0],["2019-01-16",4.4515,4.5252,4.4249,4.5104,14210400.0],["2019-01-17",4.4515,4.5723,4.4456,4.5458,15210300.0],["2019-01-18",4.5989,4.6048,4.5075,4.5399,16033100.0],["2019-01-22",4.534,4.5576,4.4308,4.4751,11906100.0],["2019-01-23",4.5193,4.5635,4.4721,4.5635,11565300.0],["2019-01-24",4.5488,4.6136,4.5281,4.5753,10608600.0],["2019-01-25",4.6077,4.6755,4.6018,4.6637,12509700.0],["2019-01-28",4.5488,4.5547,4.4132,4.4485,24560400.0],["2019-01-29",4.5871,4.6372,4.5517,4.59,13686800.0],["2019-01-30",4.6608,4.7168,4.6166,4.7168,15787300.0],["2019-01-31",4.7875,4.8318,4.7463,4.8052,24818100.0],["2019-02-01",4.7699,4.8465,4.761,4.8436,15004900.0],["2019-02-04",4.7669,4.8878,4.7581,4.8612,15855800.0],["2019-02-05",4.8347,4.9232,4.8259,4.9025,11779100.0],["2019-02-06",4.7846,4.8229,4.7463,4.7817,19404100.0],["2019-02-07",4.7846,4.7964,4.6077,4.6814,20246000.0],["2019-02-08",4.6667,4.6726,4.5399,4.6254,10686100.0],["2019-02-11",4.5694,4.5694,4.4957,4.5163,13448200.0],["2019-02-12",4.6844,4.761,4.6667,4.7286,16769000.0],["2019-02-13",4.7492,4.8288,4.7433,4.7934,15030400.0],["2019-02-14",4.7787,4.9526,4.761,4.9291,18571100.0],["2019-02-15",4.9497,4.9615,4.8878,4.9379,11342000.0],["2019-02-19",4.9025,4.9851,4.8996,4.9526,11174000.0],["2019-02-20",4.9232,5.0352,4.9084,4.9291,16370700.0],["2019-02-21",4.9025,4.9497,4.8377,4.9084,13823400.0],["2019-02-22",4.9232,4.9379,4.873,4.9025,11548800.0],["2019-02-25",4.8789,4.8878,4.7875,4.7875,15846400.0],["2019-02-26",4.8288,4.8671,4.761,4.7964,12902000.0],["2019-02-27",4.82,4.8848,4.7817,4.8406,12406000.0],["2019-02-28",4.8318,4.8347,4.59,4.6343,27927100.0],["2019-03-01",4.6225,4.6726,4.5488,4.5664,14622800.0],["2019-03-04",4.6077,4.6284,4.5429,4.5871,8322800.0],["2019-03-05",4.5635,4.6254,4.5488,4.6166,6169300.0],["2019-03-06",4.5871,4.6018,4.4692,4.5075,11150800.0],["2019-03-07",4.5134,4.5134,4.4073,4.4338,10543300.0],["2019-03-08",4.3837,4.4249,4.3483,4.4161,12613200.0],["2019-03-11",4.5311,4.708,4.5252,4.6785,20210200.0],["2019-03-12",4.6962,4.7669,4.6519,4.6637,11024700.0],["2019-03-13",4.6431,4.8229,4.6401,4.7905,13786500.0],["2019-03-14",4.7905,4.8406,4.7522,4.7905,14013700.0],["2019-03-15",4.7993,4.9025,4.7964,4.8907,24297800.0],["2019-03-18",4.8996,5.044,4.8937,5.044,22896400.0],["2019-03-19",5.0676,5.1767,5.0411,5.1207,32183400.0],["2019-03-20",5.1148,5.2769,5.1059,5.1973,21208900.0],["2019-03-21",5.0912,5.1502,4.8966,5.0263,30482800.0],["2019-03-22",4.8141,4.8671,4.6519,4.6637,35511900.0],["2019-03-25",4.6903,4.7315,4.6136,4.6814,19599500.0],["2019-03-26",4.7758,4.8465,4.7374,4.8318,17771500.0],["2019-03-27",4.6932,4.7227,4.5517,4.5664,23959700.0],["2019-03-28",4.5045,4.6873,4.4957,4.6578,19276800.0],["2019-03-29",4.7315,4.7728,4.6608,4.6932,14067200.0],["2019-04-01",4.761,4.7846,4.6785,4.6991,15011700.0],["2019-04-02",4.708,4.7286,4.649,4.7227,14331100.0],["2019-04-03",4.7551,4.7787,4.6195,4.6343,17728300.0],["2019-04-04",4.5871,4.7905,4.5841,4.7669,16270800.0],["2019-04-05",4.7551,4.8966,4.7492,4.8642,20962800.0],["2019-04-08",4.9202,5.0617,4.9173,5.0086,27438400.0],["2019-04-09",4.991,4.9998,4.9055,4.9762,14970800.0],["2019-04-10",4.9674,5.0529,4.9467,5.0086,19349300.0],["2019-04-11",4.9349,4.9556,4.8259,4.8554,21872800.0],["2019-04-12",4.6313,4.6519,4.3896,4.4043,62158200.0],["2019-04-15",4.537,4.5399,4.4014,4.4279,29316600.0],["2019-04-16",4.3984,4.5989,4.3955,4.5311,23810100.0],["2019-04-17",4.6077,4.6107,4.4308,4.5104,20409400.0],["2019-04-18",4.6166,4.6726,4.5517,4.6048,25562300.0],["2019-04-22",4.6313,4.6755,4.6018,4.6254,11953700.0],["2019-04-23",4.6755,4.6991,4.6225,4.6578,13804200.0],["2019-04-24",4.6401,4.6401,4.4574,4.5222,16465700.0],["2019-04-25",4.5193,4.6107,4.4898,4.5606,12961900.0],["2019-04-26",4.5517,4.5782,4.4957,4.534,10893700.0],["2019-04-29",4.5723,4.5871,4.5281,4.5311,9135800.0],["2019-04-30",4.5753,4.59,4.4692,4.4898,12911200.0],["2019-05-01",4.5104,4.5104,4.3925,4.4014,11287500.0],["2019-05-02",4.3719,4.4249,4.3453,4.3955,15573700.0],["2019-05-03",4.4544,4.478,4.422,4.4249,9813900.0],["2019-05-06",4.3159,4.3955,4.3129,4.3807,11335100.0],["2019-05-07",4.3041,4.3395,4.2304,4.3365,13871200.0],["2019-05-08",4.4249,4.5606,4.4102,4.4986,21063000.0],["2019-05-09",4.3955,4.419,4.3247,4.3571,17390300.0],["2019-05-10",4.363,4.3807,4.2658,4.366,11401500.0],["2019-05-13",4.254,4.2982,4.1921,4.2304,14187100.0],["2019-05-14",4.2274,4.2716,4.2038,4.2333,12956000.0],["2019-05-15",4.1242,4.1862,4.1213,4.1744,12869700.0],["2019-05-16",4.1272,4.1685,4.0712,4.083,19905700.0],["2019-05-17",4.0122,4.0682,3.9356,3.968,17738600.0],["2019-05-20",3.971,4.0329,3.9297,4.0329,14474900.0],["2019-05-21",4.0329,4.1773,4.0152,4.1567,14535600.0],["2019-05-22",4.1866,4.2398,4.1481,4.2073,15955300.0],["2019-05-23",4.1037,4.1303,4.0386,4.1155,15275400.0],["2019-05-24",4.1925,4.2014,4.1303,4.1718,7448000.0],["2019-05-28",4.2191,4.2812,4.1747,4.2369,10866200.0],["2019-05-29",4.225,4.3167,4.2073,4.3049,8950600.0],["2019-05-30",4.3079,4.373,4.2664,4.2901,14211500.0],["2019-05-31",4.2635,4.373,4.2428,4.2694,14241800.0],["2019-06-03",4.3463,4.4233,4.3315,4.37,12957600.0],["2019-06-04",4.4055,4.4499,4.3937,4.4469,8787600.0],["2019-06-05",4.4469,4.4558,4.3049,4.3522,14076100.0],["2019-06-06",4.3966,4.4824,4.3434,4.4233,10725700.0],["2019-06-07",4.4617,4.5534,4.4617,4.5505,13682100.0],["2019-06-10",4.5031,4.5416,4.4321,4.4588,16234000.0],["2019-06-11",4.4972,4.6097,4.4854,4.5919,13796700.0],["2019-06-12",4.5446,4.5978,4.4795,4.5002,12604700.0],["2019-06-13",4.6067,4.6333,4.5653,4.5771,12689600.0],["2019-06-14",4.5505,4.583,4.512,4.5564,11567100.0],["2019-06-17",4.5653,4.6363,4.5564,4.5741,8463400.0],["2019-06-18",4.6244,4.7014,4.6215,4.6718,11106900.0],["2019-06-19",4.6392,4.7162,4.6274,4.7162,11434400.0],["2019-06-20",4.7576,4.8819,4.7576,4.8434,15275300.0],["2019-06-21",4.8582,4.944,4.8582,4.9174,17336400.0],["2019-06-24",4.8878,4.9292,4.8671,4.9085,14795700.0],["2019-06-25",4.8286,4.8375,4.6895,4.728,21493200.0],["2019-06-26",4.7221,4.7517,4.6688,4.6925,58240700.0],["2019-06-27",4.6392,4.6511,4.5179,4.5978,30350500.0],["2019-06-28",4.6481,4.6955,4.5682,4.6067,11905200.0],["2019-07-01",4.725,4.7339,4.5771,4.583,17152400.0],["2019-07-02",4.5682,4.5771,4.4765,4.5061,18061600.0],["2019-07-03",4.5209,4.5712,4.5091,4.5357,7403100.0],["2019-07-05",4.6185,4.6777,4.6008,4.6392,10830300.0],["2019-07-08",4.6688,4.7428,4.6481,4.7339,17642000.0],["2019-07-09",4.7043,4.7665,4.6688,4.7487,13560300.0],["2019-07-10",4.8375,4.8582,4.8049,4.8168,23702400.0],["2019-07-11",4.8582,4.944,4.8493,4.9381,23231200.0],["2019-07-12",4.9381,5.015,4.9292,4.9795,19439900.0],["2019-07-15",4.9736,4.9943,4.873,4.8789,12330400.0],["2019-07-16",4.8671,4.8966,4.7724,4.7901,12981500.0],["2019-07-17",4.8138,4.8138,4.7428,4.7813,11388200.0],["2019-07-18",4.7842,4.7901,4.7191,4.7724,10354200.0],["2019-07-19",4.7635,4.7665,4.7043,4.731,10866200.0],["2019-07-22",4.7694,4.7842,4.7221,4.731,9424200.0],["2019-07-23",4.7428,4.7576,4.7043,4.7546,16055000.0],["2019-07-24",4.7546,4.7931,4.6895,4.6925,11108700.0],["2019-07-25",4.6807,4.6836,4.5741,4.5801,13285100.0],["2019-07-26",4.5653,4.5682,4.438,4.4588,19329100.0],["2019-07-29",4.444,4.515,4.4233,4.5061,10817700.0],["2019-07-30",4.5002,4.515,4.4617,4.4765,13177100.0],["2019-07-31",4.5268,4.5327,4.4025,4.4528,16161400.0],["2019-08-01",4.4351,4.5061,4.2694,4.3552,23904100.0],["2019-08-02",4.5061,4.5416,4.3848,4.4233,22373900.0],["2019-08-05",4.2783,4.2842,4.1688,4.1954,22565800.0],["2019-08-06",4.2842,4.299,4.2014,4.2369,21047900.0],["2019-08-07",4.1008,4.2073,4.0653,4.1984,24318200.0],["2019-08-08",4.2842,4.3315,4.2398,4.3286,18616200.0],["2019-08-09",4.3315,4.3818,4.2812,4.2931,11900200.0],["2019-08-12",4.154,4.1658,4.1126,4.1422,11298300.0],["2019-08-13",4.0534,4.2102,4.0327,4.1688,12920600.0],["2019-08-14",4.0327,4.0475,3.9499,3.9617,17874900.0],["2019-08-15",3.9351,3.9765,3.8463,3.9499,15936100.0],["2019-08-16",3.9647,3.9913,3.8789,3.9144,14542700.0],["2019-08-19",3.9587,3.9765,3.8493,3.8818,16040500.0],["2019-08-20",3.8404,3.9203,3.8256,3.87,13600100.0],["2019-08-21",3.9587,4.1777,3.9084,4.086,35671400.0],["2019-08-22",4.1067,4.1126,3.9972,4.0238,11898000.0],["2019-08-23",3.9528,4.0238,3.8256,3.8374,22167500.0],["2019-08-26",3.8552,3.87,3.7516,3.7842,17463000.0],["2019-08-27",3.8286,3.8907,3.7635,3.8226,17806800.0],["2019-08-28",3.8552,3.8966,3.8167,3.87,11361500.0],["2019-08-29",3.9232,3.9883,3.8789,3.9647,15625300.0],["2019-08-30",4.0327,4.0505,3.9765,4.009,10814700.0],["2019-09-03",3.9351,3.9972,3.9173,3.9647,14793000.0],["2019-09-04",4.1096,4.1718,4.0919,4.1363,18704300.0],["2019-09-05",4.2221,4.2516,4.1777,4.1836,14098000.0],["2019-09-06",4.2073,4.2812,4.1836,4.2309,11194700.0],["2019-09-09",4.2724,4.3256,4.2635,4.296,20136200.0],["2019-09-10",4.2872,4.3759,4.2457,4.3227,19732300.0],["2019-09-11",4.3641,4.4025,4.2783,4.3108,16005900.0],["2019-09-12",4.299,4.3641,4.2664,4.3522,10100100.0],["2019-09-13",4.3641,4.3878,4.2812,4.3019,8697300.0],["2019-09-16",4.4203,4.5238,4.3937,4.4617,29350600.0],["2019-09-17",4.4025,4.4262,4.3138,4.4203,14433600.0],["2019-09-18",4.3641,4.3907,4.3227,4.3256,8453800.0],["2019-09-19",4.3818,4.4025,4.2931,4.299,9960300.0],["2019-09-20",4.2842,4.3108,4.2517,4.3019,9077900.0],["2019-09-23",4.2724,4.3345,4.2694,4.3079,7422400.0],["2019-09-24",4.3138,4.3138,4.2369,4.2605,5972000.0],["2019-09-25",4.1895,4.2842,4.1658,4.2783,10888800.0],["2019-09-26",4.3108,4.3227,4.2605,4.3108,8985700.0],["2019-09-27",4.2931,4.3907,4.2901,4.3197,9034100.0],["2019-09-30",4.3019,4.3138,4.2724,4.2812,5271200.0],["2019-10-01",4.2842,4.2931,4.228,4.2457,12300100.0],["2019-10-02",4.2043,4.2043,4.1008,4.1481,14073600.0],["2019-10-03",4.1274,4.1954,4.1008,4.1866,15622900.0],["2019-10-04",4.2102,4.225,4.1303,4.1984,13709200.0],["2019-10-07",4.1658,4.2043,4.0771,4.0889,10889000.0],["2019-10-08",4.0948,4.157,4.0682,4.0741,13718200.0],["2019-10-09",4.1392,4.1984,4.0889,4.1747,9755100.0],["2019-10-10",4.1658,4.2161,4.1274,4.1688,12014200.0],["2019-10-11",4.225,4.296,4.225,4.2605,13278700.0],["2019-10-14",4.2014,4.2546,4.1806,4.2517,8464100.0],["2019-10-15",4.2576,4.3138,4.228,4.2605,9794500.0],["2019-10-16",4.225,4.3345,4.2191,4.3345,11891300.0],["2019-10-17",4.3582,4.37,4.2428,4.2694,16252800.0],["2019-10-18",4.3167,4.3582,4.2872,4.299,15068700.0],["2019-10-21",4.2842,4.3345,4.2724,4.3315,9162200.0],["2019-10-22",4.3759,4.5653,4.373,4.515,25726000.0],["2019-10-23",4.5238,4.6156,4.512,4.6097,19977700.0],["2019-10-24",4.6422,4.6481,4.4795,4.512,21364400.0],["2019-10-25",4.6511,4.7487,4.6392,4.6895,25418700.0],["2019-10-28",4.7102,4.7605,4.6747,4.7339,16640700.0],["2019-10-29",4.6836,4.7961,4.6836,4.7458,17416800.0],["2019-10-30",4.7132,4.8168,4.6718,4.8049,24623400.0],["2019-10-31",4.7961,4.8256,4.7162,4.8049,22749200.0],["2019-11-01",4.8671,4.9824,4.7931,4.8641,36600800.0],["2019-11-04",4.8759,4.9203,4.802,4.8493,33084500.0],["2019-11-05",4.8049,4.8552,4.799,4.8404,25375200.0],["2019-11-06",4.6333,4.8108,4.5949,4.7191,37914100.0],["2019-11-07",4.7191,4.8611,4.7132,4.8316,19478700.0],["2019-11-08",4.7132,4.7783,4.657,4.6807,24048500.0],["2019-11-11",4.6629,4.7487,4.6511,4.7339,12258900.0],["2019-11-12",4.6979,4.7426,4.6413,4.6562,18275200.0],["2019-11-13",4.5877,4.6354,4.558,4.5848,20613800.0],["2019-11-14",4.6026,4.6175,4.4865,4.5014,19077400.0],["2019-11-15",4.5193,4.6175,4.5193,4.5967,7297400.0],["2019-11-18",4.5461,4.5609,4.4806,4.4955,12656200.0],["2019-11-19",4.4865,4.4925,4.4121,4.421,19430800.0],["2019-11-20",4.4359,4.4806,4.424,4.427,15963000.0],["2019-11-21",4.4359,4.5282,4.4091,4.5252,24467800.0],["2019-11-22",4.5848,4.6324,4.5282,4.5401,19382300.0],["2019-11-25",4.5342,4.549,4.4925,4.5312,11056900.0],["2019-11-26",4.4538,4.4567,4.3377,4.3942,20629700.0],["2019-11-27",4.4032,4.43,4.3555,4.4061,14182500.0],["2019-11-29",4.43,4.43,4.3585,4.3853,9071600.0],["2019-12-02",4.4419,4.4448,4.3823,4.3853,12078900.0],["2019-12-03",4.3764,4.4032,4.3317,4.3704,11834000.0],["2019-12-04",4.43,4.4567,4.4061,4.418,18338600.0],["2019-12-05",4.4687,4.5818,4.4567,4.5312,19538900.0],["2019-12-06",4.5758,4.6413,4.5699,4.6175,12016100.0],["2019-12-09",4.549,4.6592,4.549,4.6324,13185900.0],["2019-12-10",4.6384,4.6443,4.6026,4.6413,11455300.0],["2019-12-11",4.683,4.7038,4.6532,4.6771,14980800.0],["2019-12-12",4.7009,4.7991,4.6979,4.7813,13028100.0],["2019-12-13",4.6056,4.683,4.5252,4.558,31002700.0],["2019-12-16",4.5282,4.6473,4.5282,4.5818,20585900.0],["2019-12-17",4.5729,4.6443,4.5639,4.6086,12608100.0],["2019-12-18",4.6384,4.7574,4.6354,4.7277,21844500.0],["2019-12-19",4.7128,4.7485,4.7068,4.7217,10588500.0],["2019-12-20",4.6562,4.6919,4.6294,4.6324,14233600.0],["2019-12-23",4.6711,4.7306,4.6592,4.7277,12685600.0],["2019-12-24",4.7217,4.7545,4.7009,4.7247,2875700.0],["2019-12-26",4.7753,4.8021,4.7574,4.8021,9118300.0],["2019-12-27",4.7872,4.7991,4.7396,4.7396,10012400.0],["2019-12-30",4.7902,4.7961,4.7277,4.7336,9106300.0],["2019-12-31",4.6979,4.7545,4.689,4.7455,6602600.0],["2020-01-02",4.7753,4.8468,4.7574,4.8438,13764800.0],["2020-01-03",4.814,4.8497,4.7545,4.7604,17661700.0],["2020-01-06",4.7158,4.8527,4.7158,4.8289,16614500.0],["2020-01-07",4.7693,4.7961,4.7306,4.7813,11277300.0],["2020-01-08",4.7545,4.7693,4.6503,4.6741,22534200.0],["2020-01-09",4.68,4.7217,4.6443,4.689,13372500.0],["2020-01-10",4.6919,4.7277,4.6443,4.6562,10099200.0],["2020-01-13",4.6264,4.6413,4.5818,4.6086,19171900.0],["2020-01-14",4.5818,4.5937,4.5282,4.5758,12522800.0],["2020-01-15",4.5193,4.5342,4.418,4.427,18859300.0],["2020-01-16",4.4538,4.4538,4.3853,4.4329,16989500.0],["2020-01-17",4.4687,4.5282,4.4508,4.5133,18986400.0],["2020-01-21",4.4955,4.4955,4.3853,4.3972,18235400.0],["2020-01-22",4.4091,4.424,4.3764,4.3972,11145500.0],["2020-01-23",4.3555,4.4478,4.299,4.4389,20195400.0],["2020-01-24",4.4508,4.4508,4.3317,4.3972,19882500.0],["2020-01-27",4.2186,4.2603,4.1977,4.2305,21233900.0],["2020-01-28",4.299,4.3764,4.2662,4.3168,18520900.0],["2020-01-29",4.3615,4.3674,4.2632,4.2781,17033300.0],["2020-01-30",4.1709,4.3198,4.1709,4.3138,20339800.0],["2020-01-31",4.2275,4.2454,4.1709,4.2007,17441700.0],["2020-02-03",4.2394,4.293,4.2037,4.2275,13380100.0],["2020-02-04",4.293,4.3823,4.2722,4.2781,23990800.0],["2020-02-05",4.3704,4.3793,4.2632,4.296,32985300.0],["2020-02-06",4.4151,4.4597,4.3049,4.3555,104398900.0],["2020-02-07",4.3883,4.3942,4.2543,4.3406,39589600.0],["2020-02-10",4.3019,4.3138,4.2364,4.2871,29054300.0],["2020-02-11",4.3853,4.427,4.3555,4.4121,26408400.0],["2020-02-12",4.4091,4.4716,4.4091,4.4419,24175400.0],["2020-02-13",4.4389,4.4389,4.3347,4.3555,21952600.0],["2020-02-14",4.4151,4.421,4.3406,4.3585,14207900.0],["2020-02-18",4.2632,4.3734,4.2603,4.3347,20754800.0],["2020-02-19",4.3972,4.4478,4.3853,4.4329,16214300.0],["2020-02-20",4.3972,4.4448,4.2781,4.2871,21453600.0],["2020-02-21",4.2186,4.2216,4.1352,4.1769,22637200.0],["2020-02-24",3.9119,3.9536,3.7839,3.8941,38318000.0],["2020-02-25",3.9298,3.9596,3.7571,3.8167,26389700.0],["2020-02-26",3.8226,3.9,3.7065,3.7363,41263500.0],["2020-02-27",3.5725,3.7363,3.4862,3.5964,41795900.0],["2020-02-28",3.4416,3.6053,3.4267,3.6023,46881600.0],["2020-03-02",3.6321,3.7422,3.5785,3.7184,29931200.0],["2020-03-03",3.7244,3.8435,3.5725,3.6202,37360900.0],["2020-03-04",3.7065,3.7065,3.6023,3.6708,23901800.0],["2020-03-05",3.5755,3.5874,3.3671,3.4951,42527900.0],["2020-03-06",3.1855,3.2361,3.0575,3.1319,52078200.0],["2020-03-09",2.2477,2.4591,2.0959,2.1614,95745000.0],["2020-03-10",2.5306,2.5514,2.1882,2.3847,54755700.0],["2020-03-11",2.2388,2.3132,1.9768,2.0393,55715500.0],["2020-03-12",1.7118,1.7535,1.4379,1.6225,86571700.0],["2020-03-13",1.9917,2.0066,1.6583,1.9589,59809100.0],["2020-03-16",1.6076,1.7744,1.5273,1.563,35275300.0],["2020-03-17",1.6106,1.685,1.5302,1.6076,51896200.0],["2020-03-18",1.3576,1.435,1.1938,1.2831,49017000.0],["2020-03-19",1.3099,1.5243,1.2206,1.5064,56339600.0],["2020-03-20",1.5898,1.6047,1.4052,1.4439,38227800.0],["2020-03-23",1.3725,1.4558,1.3248,1.3278,35837600.0],["2020-03-24",1.5064,1.6315,1.4647,1.6166,40989000.0],["2020-03-25",1.6136,1.8012,1.5511,1.7267,48862700.0],["2020-03-26",1.7773,1.8339,1.6583,1.7297,41292300.0],["2020-03-27",1.5928,1.5987,1.5362,1.5451,35197200.0],["2020-03-30",1.5332,1.5779,1.4528,1.5541,25862600.0],["2020-03-31",1.5838,1.7059,1.5838,1.6374,37015700.0],["2020-04-01",1.5421,1.6463,1.5302,1.6106,26865900.0],["2020-04-02",1.7297,1.9113,1.688,1.7297,60850400.0],["2020-04-03",1.8131,1.8339,1.6612,1.7148,37905400.0],["2020-04-06",1.7714,1.8399,1.7446,1.828,38784400.0],["2020-04-07",1.9828,1.9947,1.8786,1.8815,41449700.0],["2020-04-08",1.9054,2.0661,1.9054,2.0274,31724500.0],["2020-04-09",2.1108,2.2209,1.9589,2.0006,53332400.0],["2020-04-13",1.9887,2.0036,1.9202,1.9976,29172000.0],["2020-04-14",2.0125,2.0483,1.95,1.9887,24979900.0],["2020-04-15",1.8726,1.9232,1.8428,1.8815,25391400.0],["2020-04-16",1.9054,1.9054,1.8012,1.828,20187500.0],["2020-04-17",1.8667,1.9232,1.8131,1.9202,36342800.0],["2020-04-20",1.7952,1.9232,1.7833,1.8667,50129100.0],["2020-04-21",1.7863,1.819,1.7595,1.8012,36410800.0],["2020-04-22",1.8428,1.8994,1.8399,1.8875,32269600.0],["2020-04-23",1.9292,1.9649,1.8607,1.8786,30422000.0],["2020-04-24",1.8012,1.822,1.6404,1.685,53720500.0],["2020-04-27",1.7357,1.7863,1.694,1.7863,23890600.0],["2020-04-28",1.8667,1.9589,1.8309,1.953,40582100.0],["2020-04-29",2.0125,2.1495,2.0125,2.1257,38428500.0],["2020-04-30",2.084,2.1138,2.0334,2.0572,32703300.0],["2020-05-01",2.0096,2.0096,1.8994,1.956,20857400.0],["2020-05-04",1.9202,1.9709,1.9054,1.947,19880800.0],["2020-05-05",2.0274,2.0751,1.9857,2.0036,27466300.0],["2020-05-06",1.9619,1.9887,1.8786,1.8845,25828000.0],["2020-05-07",1.8696,1.9262,1.8547,1.8845,32219500.0],["2020-05-08",1.9351,2.0483,1.9292,2.0423,26792800.0],["2020-05-11",2.0066,2.0453,1.95,1.953,26111400.0],["2020-05-12",2.0125,2.0244,1.9232,1.9232,24931300.0],["2020-05-13",1.9262,1.9262,1.8131,1.822,24260900.0],["2020-05-14",1.7654,1.8101,1.7089,1.7982,52660600.0],["2020-05-15",1.8607,1.9441,1.816,1.816,29547500.0],["2020-05-18",1.9798,2.0423,1.95,2.0363,39704900.0],["2020-05-19",2.0423,2.0542,1.9976,2.0006,28879000.0],["2020-05-20",2.0661,2.1227,2.0631,2.081,24482300.0],["2020-05-21",2.1525,2.1852,2.0929,2.1376,24158500.0],["2020-05-22",2.0691,2.1227,2.0304,2.1018,23153400.0],["2020-05-26",2.3102,2.3132,2.2388,2.2656,28735600.0],["2020-05-27",2.3311,2.3489,2.2269,2.3341,25581300.0],["2020-05-28",2.3251,2.34,2.2567,2.2686,22364900.0],["2020-05-29",2.2477,2.3013,2.2001,2.2715,28670000.0],["2020-06-01",2.2924,2.346,2.2715,2.3251,20565300.0],["2020-06-02",2.3877,2.5008,2.3728,2.4948,30439000.0],["2020-06-03",2.6109,2.6467,2.5752,2.6109,34278000.0],["2020-06-04",2.5573,2.6467,2.5038,2.596,37424000.0],["2020-06-05",2.7806,2.8015,2.727,2.7657,32100800.0],["2020-06-08",2.7806,2.8938,2.727,2.8938,31333600.0],["2020-06-09",2.7509,2.7896,2.727,2.7657,29185100.0],["2020-06-10",2.7866,2.7866,2.6467,2.6467,33793500.0],["2020-06-11",2.4412,2.5454,2.3906,2.4085,43265600.0],["2020-06-12",2.5306,2.5931,2.4264,2.5246,33620800.0],["2020-06-15",2.3251,2.5395,2.2447,2.4948,31250200.0],["2020-06-16",2.6199,2.6645,2.5246,2.5425,31029900.0],["2020-06-17",2.5395,2.596,2.5008,2.5335,16590400.0],["2020-06-18",2.4651,2.5395,2.4621,2.5097,13821400.0],["2020-06-19",2.5752,2.5752,2.471,2.5038,20771400.0],["2020-06-22",2.5365,2.5573,2.468,2.4799,19376000.0],["2020-06-23",2.5454,2.6645,2.5276,2.605,24729800.0],["2020-06-24",2.5603,2.5603,2.4234,2.4472,22209100.0],["2020-06-25",2.4531,2.5008,2.4144,2.5008,16884400.0],["2020-06-26",2.4502,2.4591,2.3757,2.3906,21574100.0],["2020-06-29",2.4383,2.477,2.4025,2.4651,12311100.0],["2020-06-30",2.4144,2.4859,2.3787,2.4621,16117200.0],["2020-07-01",2.4918,2.5633,2.4859,2.5157,19239700.0],["2020-07-02",2.5365,2.5871,2.5097,2.5246,20518600.0],["2020-07-06",2.599,2.6586,2.5514,2.5812,23552400.0],["2020-07-07",2.5663,2.599,2.5157,2.5186,18439400.0],["2020-07-08",2.5663,2.6139,2.5633,2.608,14069700.0],["2020-07-09",2.6377,2.6437,2.5246,2.5395,20634800.0],["2020-07-10",2.5276,2.5931,2.5097,2.5901,15849900.0],["2020-07-13",2.5722,2.605,2.5335,2.5365,21534400.0],["2020-07-14",2.4829,2.6615,2.468,2.6377,23180300.0],["2020-07-15",2.6854,2.7032,2.6318,2.6764,19705900.0],["2020-07-16",2.6496,2.6794,2.6169,2.6288,16486000.0],["2020-07-17",2.6645,2.6794,2.605,2.6139,19855900.0],["2020-07-20",2.596,2.6467,2.5782,2.6258,15777500.0],["2020-07-21",2.7122,2.7925,2.7092,2.733,39696000.0],["2020-07-22",2.7568,2.7866,2.739,2.7687,21068100.0],["2020-07-23",2.7618,2.7708,2.6777,2.6927,21949200.0],["2020-07-24",2.6987,2.7468,2.6416,2.7047,16933400.0],["2020-07-27",2.6777,2.7979,2.6566,2.7949,16362900.0],["2020-07-28",2.7288,2.7708,2.7227,2.7468,11541200.0],["2020-07-29",2.7708,2.7919,2.7348,2.7859,14563100.0],["2020-07-30",2.7288,2.7348,2.6656,2.7288,19479000.0],["2020-07-31",2.7288,2.7468,2.5995,2.6055,22468300.0],["2020-08-03",2.5935,2.5935,2.5214,2.5214,24082600.0],["2020-08-04",2.4973,2.5635,2.4763,2.5304,31166100.0],["2020-08-05",2.6867,2.7288,2.6506,2.6837,24291800.0],["2020-08-06",2.6957,2.7137,2.6566,2.6717,13933400.0],["2020-08-07",2.5935,2.6115,2.5635,2.5905,13290600.0],["2020-08-10",2.6386,2.6566,2.5725,2.6536,26035200.0],["2020-08-11",2.7227,2.7257,2.6386,2.6386,18359100.0],["2020-08-12",2.6717,2.6837,2.6025,2.6416,16799300.0],["2020-08-13",2.6777,2.7047,2.6055,2.6115,15852000.0],["2020-08-14",2.6025,2.6386,2.5755,2.5875,13593000.0],["2020-08-17",2.5845,2.5995,2.5064,2.5394,16793700.0],["2020-08-18",2.5995,2.6506,2.5875,2.6025,12460200.0],["2020-08-19",2.6055,2.6386,2.5575,2.5605,14317400.0],["2020-08-20",2.4733,2.5364,2.4342,2.5184,27922000.0],["2020-08-21",2.4913,2.4943,2.4463,2.4793,11050000.0],["2020-08-24",2.5184,2.5484,2.5094,2.5394,14780100.0],["2020-08-25",2.5454,2.5635,2.5034,2.5514,9712200.0],["2020-08-26",2.5484,2.5484,2.4222,2.4402,16977600.0],["2020-08-27",2.4793,2.4823,2.4252,2.4583,16403800.0],["2020-08-28",2.4823,2.5665,2.4673,2.5544,19391200.0],["2020-08-31",2.5124,2.5214,2.4493,2.4553,16515000.0],["2020-09-01",2.5454,2.6236,2.5184,2.6085,21387300.0],["2020-09-02",2.6206,2.6266,2.5725,2.6146,20711300.0],["2020-09-03",2.6446,2.6957,2.6085,2.6446,28646600.0],["2020-09-04",2.6626,2.6867,2.5965,2.6476,26057000.0],["2020-09-08",2.5214,2.5484,2.4703,2.5244,19531700.0],["2020-09-09",2.5965,2.6236,2.5785,2.6025,14444500.0],["2020-09-10",2.5875,2.5965,2.5034,2.5064,21914700.0],["2020-09-11",2.5124,2.5394,2.4763,2.4883,24911100.0],["2020-09-14",2.4883,2.5004,2.4342,2.4883,20571500.0],["2020-09-15",2.5214,2.5394,2.4673,2.4853,18203800.0],["2020-09-16",2.5004,2.5695,2.4793,2.5304,16936600.0],["2020-09-17",2.4823,2.5785,2.4733,2.5785,26578000.0],["2020-09-18",2.5274,2.5484,2.4493,2.4673,28460200.0],["2020-09-21",2.3862,2.3892,2.3291,2.3711,20085100.0],["2020-09-22",2.4012,2.4252,2.3291,2.3561,16624700.0],["2020-09-23",2.311,2.3351,2.2389,2.2419,27661300.0],["2020-09-24",2.2419,2.317,2.1998,2.293,25846000.0],["2020-09-25",2.2119,2.2599,2.1998,2.2419,25956500.0],["2020-09-28",2.272,2.29,2.1608,2.1638,25892400.0],["2020-09-29",2.1427,2.1698,2.0886,2.1007,24890200.0],["2020-09-30",2.1337,2.1608,2.1127,2.1397,26777500.0],["2020-10-01",2.0886,2.1397,2.0526,2.1247,33171000.0],["2020-10-02",2.0736,2.1037,2.0436,2.0556,27393800.0],["2020-10-05",2.0916,2.1908,2.0676,2.1668,30156000.0],["2020-10-06",2.2569,2.2599,2.1427,2.1548,19169100.0],["2020-10-07",2.1457,2.1638,2.0946,2.1367,15091500.0],["2020-10-08",2.1427,2.2209,2.1367,2.2179,18404200.0],["2020-10-09",2.2088,2.2149,2.1608,2.1788,20611800.0],["2020-10-12",2.1788,2.1998,2.1517,2.1938,7573400.0],["2020-10-13",2.1487,2.1818,2.1217,2.1728,14253500.0],["2020-10-14",2.1848,2.2088,2.1487,2.1487,17813000.0],["2020-10-15",2.1037,2.1277,2.0856,2.1067,19157000.0],["2020-10-16",2.1097,2.1127,2.0586,2.0616,20611300.0],["2020-10-19",2.0766,2.1487,2.0616,2.0916,23320100.0],["2020-10-20",2.1127,2.1848,2.1067,2.1728,25849900.0],["2020-10-21",2.1517,2.1788,2.1217,2.1608,20563600.0],["2020-10-22",2.1668,2.2389,2.1578,2.2389,18347500.0],["2020-10-23",2.2569,2.2629,2.1818,2.1998,16959600.0],["2020-10-26",2.1818,2.1848,2.1247,2.1608,16123700.0],["2020-10-27",2.1247,2.1277,2.0946,2.0977,18336600.0],["2020-10-28",2.0195,2.0315,1.9414,1.9444,35790500.0],["2020-10-29",1.8753,2.0345,1.8482,2.0105,40394500.0],["2020-10-30",1.9985,2.0345,1.9835,1.9925,23101400.0],["2020-11-02",2.0165,2.0375,1.9654,2.0195,15856000.0],["2020-11-03",2.0946,2.1007,2.0345,2.0676,26670200.0],["2020-11-04",2.0706,2.1337,2.0285,2.0946,18854800.0],["2020-11-05",2.1427,2.1758,2.1337,2.1608,16712400.0],["2020-11-06",2.1578,2.2239,2.1457,2.2149,16560700.0],["2020-11-09",2.5064,2.5244,2.3952,2.4613,50456700.0],["2020-11-10",2.5304,2.6446,2.5184,2.6416,51354800.0],["2020-11-11",2.5845,2.6416,2.5665,2.6386,27626000.0],["2020-11-12",2.5635,2.5935,2.4733,2.4883,21011100.0],["2020-11-13",2.5034,2.5815,2.4913,2.5635,26882500.0],["2020-11-16",2.6957,2.7077,2.6296,2.6566,25153300.0],["2020-11-17",2.6386,2.7889,2.6356,2.7408,28084800.0],["2020-11-18",2.7798,2.8129,2.7257,2.7257,27630000.0],["2020-11-19",2.7438,2.7859,2.7288,2.7648,15046700.0],["2020-11-20",2.7438,2.7678,2.7077,2.7257,14427600.0],["2020-11-23",2.8009,2.8189,2.7678,2.8099,25540200.0],["2020-11-24",2.9602,3.0323,2.9271,3.0052,43398800.0],["2020-11-25",2.9902,3.0533,2.9571,3.0142,22298400.0],["2020-11-27",2.9211,2.9872,2.9151,2.9872,16310700.0],["2020-11-30",2.9451,2.9872,2.867,2.876,30115800.0],["2020-12-01",2.9692,3.0383,2.9632,3.0353,24243400.0],["2020-12-02",2.9992,3.1345,2.9962,3.0623,29829100.0],["2020-12-03",3.1254,3.2396,3.1164,3.1705,25754300.0],["2020-12-04",3.2366,3.3088,3.2366,3.2817,29540300.0],["2020-12-07",3.2937,3.3118,3.2036,3.2366,34896100.0],["2020-12-08",3.2306,3.2937,3.1886,3.1946,18420700.0],["2020-12-09",3.2216,3.2487,3.1315,3.1735,26335400.0],["2020-12-10",3.2396,3.423,3.2126,3.3839,32580100.0],["2020-12-11",3.3238,3.3568,3.2907,3.3448,23718200.0],["2020-12-14",3.3659,3.3929,3.2667,3.2757,19330200.0],["2020-12-15",3.3028,3.3629,3.2727,3.3478,16748400.0],["2020-12-16",3.3268,3.4049,3.2877,3.3929,19360500.0],["2020-12-17",3.429,3.465,3.3989,3.417,19572200.0],["2020-12-18",3.4139,3.438,3.3779,3.3929,14711200.0],["2020-12-21",3.2246,3.2907,3.2036,3.2336,21454400.0],["2020-12-22",3.2607,3.2757,3.2216,3.2547,14460900.0],["2020-12-23",3.2697,3.3538,3.2637,3.2877,12348400.0],["2020-12-24",3.2997,3.2997,3.2366,3.2967,7408900.0],["2020-12-28",3.3028,3.3358,3.2787,3.3028,13948000.0],["2020-12-29",3.3388,3.3508,3.2937,3.3208,13216100.0],["2020-12-30",3.3178,3.3809,3.3178,3.3689,17277200.0],["2020-12-31",3.3599,3.3869,3.3478,3.3749,11681200.0],["2021-01-04",3.435,3.4861,3.3298,3.3629,30198200.0],["2021-01-05",3.2817,3.4981,3.2787,3.462,27312900.0],["2021-01-06",3.4981,3.5732,3.459,3.4921,26415900.0],["2021-01-07",3.5522,3.5582,3.4771,3.5131,21690900.0],["2021-01-08",3.5642,3.5702,3.462,3.5131,19692000.0],["2021-01-11",3.42,3.468,3.3869,3.426,15140400.0],["2021-01-12",3.4771,3.5342,3.441,3.5221,29407700.0],["2021-01-13",3.4831,3.4921,3.3508,3.3689,25981400.0],["2021-01-14",3.3779,3.4831,3.3538,3.465,27792900.0],["2021-01-15",3.3178,3.3478,3.2607,3.2757,35725700.0],["2021-01-19",3.2877,3.2967,3.2156,3.2697,21975800.0],["2021-01-20",3.3208,3.3268,3.2457,3.2547,17514800.0],["2021-01-21",3.2607,3.2637,3.1345,3.1645,14824300.0],["2021-01-22",3.0503,3.1044,3.0173,3.0623,32292300.0],["2021-01-25",3.0383,3.0413,2.9481,3.0323,18169400.0],["2021-01-26",3.1254,3.1765,3.0924,3.1104,32797000.0],["2021-01-27",3.0894,3.2096,3.0142,3.1074,31334300.0],["2021-01-28",3.1946,3.2246,3.1254,3.1705,22840300.0],["2021-01-29",3.0774,3.1014,3.0112,3.0203,19114400.0],["2021-02-01",3.0593,3.1315,3.0203,3.0894,23136200.0],["2021-02-02",3.3058,3.3508,3.2156,3.2547,32416100.0],["2021-02-03",3.2817,3.3208,3.2457,3.2907,19259800.0],["2021-02-04",3.2426,3.2757,3.1946,3.2637,14509100.0],["2021-02-05",3.3959,3.45,3.2487,3.3268,32690200.0],["2021-02-08",3.2697,3.3178,3.1465,3.1886,54335300.0],["2021-02-09",3.1254,3.1405,3.0533,3.0894,42541500.0],["2021-02-10",3.0653,3.1645,3.0443,3.1315,22318200.0],["2021-02-11",3.1886,3.2066,3.1345,3.1645,20314600.0],["2021-02-12",3.1164,3.1976,3.1134,3.1705,17809300.0],["2021-02-16",3.2156,3.2697,3.1916,3.2156,19243400.0],["2021-02-17",3.2156,3.2997,3.1495,3.2817,24975500.0],["2021-02-18",3.3268,3.3328,3.2246,3.2517,28441800.0],["2021-02-19",3.1134,3.1254,2.9842,3.0203,74804600.0],["2021-02-22",2.3681,2.4342,2.3351,2.3862,207564100.0],["2021-02-23",2.5394,2.6146,2.4703,2.5454,121505800.0],["2021-02-24",2.5965,2.6566,2.5725,2.6206,63580700.0],["2021-02-25",2.6837,2.7197,2.4643,2.4853,63403900.0],["2021-02-26",2.5004,2.5004,2.3591,2.3831,60631600.0],["2021-03-01",2.3892,2.4703,2.3441,2.3471,60675100.0],["2021-03-02",2.2599,2.3531,2.2479,2.3261,86987600.0],["2021-03-03",2.2179,2.269,2.1517,2.2329,107820600.0],["2021-03-04",2.3351,2.3831,2.2629,2.293,75285600.0],["2021-03-05",2.3892,2.3892,2.29,2.3321,58628900.0],["2021-03-08",2.287,2.308,2.1517,2.1668,60985600.0],["2021-03-09",2.1758,2.2629,2.1217,2.1848,57849800.0],["2021-03-10",2.287,2.3621,2.2509,2.3561,52459300.0],["2021-03-11",2.4342,2.5064,2.3952,2.4793,51723400.0],["2021-03-12",2.4553,2.4643,2.4132,2.4402,25990100.0],["2021-03-15",2.4433,2.4643,2.4042,2.4613,23119000.0],["2021-03-16",2.4853,2.4883,2.4252,2.4372,25282600.0],["2021-03-17",2.4102,2.5454,2.4012,2.5334,31789000.0],["2021-03-18",2.4973,2.5514,2.4463,2.4733,35546000.0],["2021-03-19",2.4883,2.5875,2.4583,2.5514,29644800.0],["2021-03-22",2.5064,2.5364,2.4643,2.5154,23507200.0],["2021-03-23",2.4823,2.5394,2.4433,2.4493,30057300.0],["2021-03-24",2.4673,2.5214,2.3982,2.4072,29194400.0],["2021-03-25",2.3531,2.4402,2.326,2.4372,31080800.0],["2021-03-26",2.4553,2.5034,2.3922,2.4372,31146800.0],["2021-03-29",2.3982,2.4583,2.3922,2.4493,26098500.0],["2021-03-30",2.4493,2.4793,2.4342,2.4493,21915600.0],["2021-03-31",2.4763,2.5635,2.4703,2.5484,27791600.0],["2021-04-01",2.5304,2.5514,2.4703,2.4853,31407300.0],["2021-04-05",2.5244,2.5334,2.4853,2.5184,19332600.0],["2021-04-06",2.5334,2.5635,2.5124,2.5274,21520300.0],["2021-04-07",2.5424,2.5635,2.5124,2.5304,27152700.0],["2021-04-08",2.5274,2.5394,2.4793,2.5154,30380500.0],["2021-04-09",2.4733,2.4943,2.4673,2.4913,46909100.0],["2021-04-12",2.5394,2.5544,2.4733,2.4853,26566500.0],["2021-04-13",2.4703,2.5184,2.4583,2.4853,32407700.0],["2021-04-14",2.4763,2.5755,2.4733,2.5514,34627500.0],["2021-04-15",2.5782,2.5937,2.516,2.5191,22142200.0],["2021-04-16",2.4818,2.5378,2.46,2.5253,30800200.0],["2021-04-19",2.5004,2.715,2.4942,2.6559,57340900.0],["2021-04-20",2.6528,2.6653,2.5751,2.5906,33159300.0],["2021-04-21",2.5564,2.6,2.5471,2.5906,16128700.0],["2021-04-22",2.6373,2.6528,2.6062,2.6404,31262400.0],["2021-04-23",2.6466,2.6559,2.5875,2.6248,27208600.0],["2021-04-26",2.6466,2.6839,2.6311,2.6559,18826700.0],["2021-04-27",2.6715,2.6933,2.5689,2.5844,25524400.0],["2021-04-28",2.6435,2.7368,2.6404,2.7368,30890200.0],["2021-04-29",2.7461,2.7492,2.6342,2.6622,30050300.0],["2021-04-30",2.6528,2.6933,2.6311,2.6373,29681500.0],["2021-05-03",2.6404,2.6653,2.6093,2.6373,37676200.0],["2021-05-04",2.6373,2.6404,2.5657,2.5657,22326900.0],["2021-05-05",2.6373,2.715,2.6186,2.6995,28189700.0],["2021-05-06",2.715,2.7306,2.6933,2.7244,33589800.0],["2021-05-07",2.7337,2.8301,2.7181,2.8208,31156300.0],["2021-05-10",2.8674,2.9047,2.8488,2.8674,38146200.0],["2021-05-11",2.8239,2.9234,2.8083,2.9078,38058000.0],["2021-05-12",2.9296,2.9452,2.8363,2.8363,42520500.0],["2021-05-13",2.8519,2.8767,2.7834,2.8674,33217000.0],["2021-05-14",2.9607,3.026,2.9483,3.0105,39981600.0],["2021-05-17",2.998,3.0602,2.9887,3.0509,26117800.0],["2021-05-18",3.0509,3.0665,2.9949,3.0229,26138300.0],["2021-05-19",2.9763,3.0074,2.9327,2.9732,27309600.0],["2021-05-20",2.9825,2.9887,2.9265,2.9514,32457300.0],["2021-05-21",2.9607,2.9918,2.9265,2.9296,26837900.0],["2021-05-24",2.9607,3.0011,2.9389,2.9794,20720000.0],["2021-05-25",3.0043,3.0074,2.9172,2.9203,24265400.0],["2021-05-26",2.9172,2.9732,2.9047,2.97,26154000.0],["2021-05-27",2.9825,2.998,2.9452,2.9794,22938100.0],["2021-05-28",3.0633,3.1846,3.0447,3.1753,54008400.0],["2021-06-01",3.2779,3.3121,3.2126,3.3059,62865000.0],["2021-06-02",3.2717,3.5205,3.2686,3.5143,110221400.0],["2021-06-03",3.4832,3.533,3.4459,3.5081,61888700.0],["2021-06-04",3.5298,3.6138,3.5081,3.6045,57259400.0],["2021-06-07",3.5298,3.6076,3.4956,3.5547,62577100.0],["2021-06-08",3.5205,3.6574,3.4894,3.6542,87842300.0],["2021-06-09",3.648,3.6916,3.6014,3.6418,72794600.0],["2021-06-10",3.6636,3.6947,3.6014,3.6294,35406200.0],["2021-06-11",3.6263,3.6325,3.5361,3.5641,37540100.0],["2021-06-14",3.6511,3.6885,3.5641,3.5827,27223300.0],["2021-06-15",3.5952,3.6511,3.5516,3.6387,20327000.0],["2021-06-16",3.6542,3.6822,3.5703,3.6698,31998700.0],["2021-06-17",3.6636,3.6791,3.5143,3.5485,35145200.0],["2021-06-18",3.5361,3.5485,3.4832,3.5361,35908000.0],["2021-06-21",3.592,3.6511,3.5578,3.6356,23217200.0],["2021-06-22",3.6231,3.7071,3.5765,3.676,31471500.0],["2021-06-23",3.6947,3.7631,3.6574,3.7071,32095900.0],["2021-06-24",3.7289,3.8097,3.704,3.7818,31999300.0],["2021-06-25",3.7786,3.8097,3.6853,3.7164,44478800.0],["2021-06-28",3.7102,3.7196,3.6511,3.6947,28835100.0],["2021-06-29",3.6978,3.7507,3.6387,3.7507,32933900.0],["2021-06-30",3.6791,3.8191,3.6698,3.8035,47153500.0],["2021-07-01",3.8502,3.8502,3.6574,3.6667,37910700.0],["2021-07-02",3.6885,3.7227,3.6138,3.7071,19329800.0],["2021-07-06",3.5578,3.5827,3.4303,3.4365,37175600.0],["2021-07-07",3.4334,3.4459,3.3495,3.4272,35695900.0],["2021-07-08",3.3432,3.3899,3.2935,3.3526,25261300.0],["2021-07-09",3.3806,3.4117,3.3401,3.3868,15095000.0],["2021-07-12",3.3588,3.4365,3.3277,3.4303,18279900.0],["2021-07-13",3.4054,3.4552,3.3775,3.4397,16181300.0],["2021-07-14",3.5174,3.5423,3.4552,3.4739,23993300.0],["2021-07-15",3.4334,3.477,3.3526,3.3681,22301600.0],["2021-07-16",3.4117,3.4148,3.2779,3.3215,20860300.0],["2021-07-19",3.222,3.2437,3.1411,3.1691,30192900.0],["2021-07-20",3.1349,3.2904,3.1038,3.2531,25425700.0],["2021-07-21",3.2593,3.3526,3.2499,3.3277,21620500.0],["2021-07-22",3.3215,3.3464,3.2748,3.3153,15158600.0],["2021-07-23",3.3432,3.3557,3.2624,3.2779,14076800.0],["2021-07-26",3.281,3.3806,3.281,3.3775,17078600.0],["2021-07-27",3.3432,3.3806,3.309,3.3681,17476400.0],["2021-07-28",3.3806,3.4552,3.3432,3.4428,21586200.0],["2021-07-29",3.4552,3.5081,3.4303,3.477,16613300.0],["2021-07-30",3.4303,3.4614,3.2997,3.3184,24680200.0],["2021-08-02",3.3619,3.4272,3.2966,3.309,21876000.0],["2021-08-03",3.2033,3.3339,3.1566,3.3246,29757200.0],["2021-08-04",3.281,3.2873,3.1473,3.2095,33094900.0],["2021-08-05",3.5112,3.6356,3.4583,3.505,76120800.0],["2021-08-06",3.4925,3.4987,3.4241,3.477,35484500.0],["2021-08-09",3.421,3.4428,3.337,3.4365,27139200.0],["2021-08-10",3.4552,3.5267,3.4365,3.4614,31379900.0],["2021-08-11",3.4365,3.5298,3.421,3.5081,20633400.0],["2021-08-12",3.4956,3.5423,3.4614,3.5019,22488400.0],["2021-08-13",3.4894,3.5703,3.4739,3.5267,18640500.0],["2021-08-16",3.4956,3.505,3.4334,3.4676,23517600.0],["2021-08-17",3.4581,3.5767,3.412,3.4779,26993300.0],["2021-08-18",3.4515,3.4779,3.3725,3.3725,20308600.0],["2021-08-19",3.3,3.3527,3.2638,3.3231,21073900.0],["2021-08-20",3.2341,3.3329,3.2144,3.3264,27666700.0],["2021-08-23",3.3725,3.4449,3.3626,3.4318,29732100.0],["2021-08-24",3.4746,3.5602,3.4647,3.5569,14495600.0],["2021-08-25",3.547,3.5997,3.5174,3.5865,14743200.0],["2021-08-26",3.5898,3.6096,3.5371,3.547,18014400.0],["2021-08-27",3.5734,3.6952,3.5734,3.6919,30691200.0],["2021-08-30",3.6853,3.7084,3.6228,3.6326,29425000.0],["2021-08-31",3.6425,3.659,3.5371,3.5701,30317200.0],["2021-09-01",3.5141,3.5898,3.491,3.547,26040200.0],["2021-09-02",3.5075,3.6261,3.4746,3.491,27197300.0],["2021-09-03",3.5009,3.5075,3.4318,3.4416,18771900.0],["2021-09-07",3.435,3.5701,3.435,3.4746,20882500.0],["2021-09-08",3.4153,3.4548,3.1979,3.2111,46894600.0],["2021-09-09",3.2309,3.356,3.1222,3.2835,63860100.0],["2021-09-10",3.3428,3.3791,3.2671,3.2737,24739800.0],["2021-09-13",3.3461,3.4252,3.3198,3.3955,21644000.0],["2021-09-14",3.3823,3.4021,3.3165,3.3527,19886000.0],["2021-09-15",3.3626,3.4318,3.3428,3.3856,20237400.0],["2021-09-16",3.3692,3.3725,3.2835,3.3527,19472000.0],["2021-09-17",3.2901,3.3066,3.1946,3.1979,33463800.0],["2021-09-20",3.1024,3.1419,3.03,3.1353,35366400.0],["2021-09-21",3.1847,3.2276,3.1156,3.1979,23984000.0],["2021-09-22",3.2737,3.3527,3.2638,3.2868,25128800.0],["2021-09-23",3.3231,3.4285,3.3066,3.4219,20048000.0],["2021-09-24",3.3626,3.4449,3.356,3.3922,17546800.0],["2021-09-27",3.4449,3.4976,3.3527,3.4416,39604800.0],["2021-09-28",3.4812,3.5273,3.3461,3.3758,35124800.0],["2021-09-29",3.3922,3.4713,3.3395,3.4186,22279900.0],["2021-09-30",3.4285,3.4581,3.3758,3.4054,20380100.0],["2021-10-01",3.435,3.5437,3.435,3.5371,22651600.0],["2021-10-04",3.5207,3.5832,3.5042,3.5602,30276200.0],["2021-10-05",3.6162,3.6491,3.5767,3.6129,30582600.0],["2021-10-06",3.5174,3.547,3.4647,3.5174,22002400.0],["2021-10-07",3.5075,3.5371,3.4383,3.5042,17954900.0],["2021-10-08",3.5635,3.6228,3.5306,3.5635,22101700.0],["2021-10-11",3.6228,3.6458,3.5306,3.5306,26382600.0],["2021-10-12",3.5536,3.5964,3.4844,3.5306,14853700.0],["2021-10-13",3.5437,3.6458,3.5306,3.6392,22862100.0],["2021-10-14",3.6788,3.6853,3.5865,3.5997,24375800.0],["2021-10-15",3.6195,3.6722,3.5997,3.6524,16793900.0],["2021-10-18",3.5931,3.6392,3.5668,3.6096,19382400.0],["2021-10-19",3.5536,3.5635,3.3791,3.4054,51401200.0],["2021-10-20",3.4285,3.5503,3.4087,3.5174,28107600.0],["2021-10-21",3.4054,3.4219,3.2407,3.3099,42524000.0],["2021-10-22",3.2309,3.3099,3.0826,3.277,88262200.0],["2021-10-25",3.3791,3.5371,3.3791,3.5273,49922100.0],["2021-10-26",3.4812,3.5338,3.4581,3.4713,29401100.0],["2021-10-27",3.491,3.5108,3.4383,3.4548,26063200.0],["2021-10-28",3.4219,3.491,3.412,3.4779,31521600.0],["2021-10-29",3.4021,3.435,3.2144,3.2341,58632500.0],["2021-11-01",3.2901,3.3889,3.2638,3.3593,40052600.0],["2021-11-02",3.3297,3.3428,3.2737,3.3165,17395600.0],["2021-11-03",3.2737,3.3362,3.2341,3.2605,35914400.0],["2021-11-04",3.2506,3.2605,3.1222,3.1386,40785600.0],["2021-11-05",3.2111,3.2506,3.1617,3.2012,25260000.0],["2021-11-08",3.2078,3.2835,3.2078,3.2407,25218500.0],["2021-11-09",3.3165,3.3461,3.2835,3.3198,26494600.0],["2021-11-10",3.3461,3.3725,3.2539,3.3033,26926900.0],["2021-11-11",3.3297,3.3758,3.3165,3.3527,19157700.0],["2021-11-12",3.3099,3.3692,3.2605,3.3692,20201400.0],["2021-11-15",3.3758,3.4318,3.3329,3.4021,14921000.0],["2021-11-16",3.3692,3.4087,3.3165,3.3889,20904200.0],["2021-11-17",3.3791,3.4054,3.2868,3.3066,19627000.0],["2021-11-18",3.277,3.2967,3.2078,3.2539,22475600.0],["2021-11-19",3.2407,3.2539,3.1847,3.2078,19360700.0],["2021-11-22",3.277,3.3395,3.2144,3.2177,25327600.0],["2021-11-23",3.277,3.4087,3.2638,3.3889,26624900.0],["2021-11-24",3.3659,3.4581,3.3527,3.4515,20753100.0],["2021-11-26",3.491,3.491,3.3758,3.4482,30237100.0],["2021-11-29",3.5273,3.5832,3.4416,3.5602,31877100.0],["2021-11-30",3.524,3.5701,3.4383,3.5141,34344900.0],["2021-12-01",3.6228,3.6689,3.5009,3.5042,37496000.0],["2021-12-02",3.5608,3.8866,3.546,3.8755,53022100.0],["2021-12-03",3.9199,3.9569,3.8422,3.9347,45500600.0],["2021-12-06",3.9495,4.0087,3.9125,3.9791,32820600.0],["2021-12-07",4.0272,4.1346,4.005,4.1272,36297200.0],["2021-12-08",4.1864,4.2308,4.1642,4.1864,35445000.0],["2021-12-09",4.0902,4.1531,4.079,4.1457,18557900.0],["2021-12-10",4.1568,4.1864,4.1272,4.1716,13605100.0],["2021-12-13",4.1716,4.1864,4.0642,4.0902,20998100.0],["2021-12-14",4.1235,4.1716,4.0235,4.0309,21008600.0],["2021-12-15",4.0013,4.0383,3.9458,4.0235,21843400.0],["2021-12-16",4.105,4.1716,4.0827,4.1124,27798100.0],["2021-12-17",4.042,4.0642,3.9828,3.9939,20468400.0],["2021-12-20",3.857,3.9384,3.8459,3.9162,29264700.0],["2021-12-21",3.968,3.9865,3.9051,3.9125,23557300.0],["2021-12-22",3.9014,3.9791,3.8866,3.9606,18132300.0],["2021-12-23",3.968,4.0161,3.9236,3.9939,20405100.0],["2021-12-27",3.9976,4.1124,3.9606,4.1013,21628900.0],["2021-12-28",4.0939,4.1309,4.079,4.1087,15797700.0],["2021-12-29",4.0642,4.105,4.0087,4.0346,20433000.0],["2021-12-30",4.0827,4.1383,4.0679,4.0679,19316200.0],["2021-12-31",4.0939,4.1013,4.0568,4.0642,10765100.0],["2022-01-03",4.079,4.1531,4.0605,4.1272,20664900.0],["2022-01-04",4.0976,4.216,4.0939,4.1753,24812500.0],["2022-01-05",4.1531,4.179,3.968,3.9717,34076900.0],["2022-01-06",4.0642,4.1013,3.9865,4.0087,25474500.0],["2022-01-07",4.0124,4.0902,4.005,4.0753,22490800.0],["2022-01-10",4.0457,4.0642,3.968,4.0087,30335200.0],["2022-01-11",4.042,4.29,4.0309,4.2863,42595400.0],["2022-01-12",4.3382,4.4677,4.3307,4.4492,49174800.0],["2022-01-13",4.4973,4.6417,4.4936,4.5528,53631500.0],["2022-01-14",4.5454,4.6713,4.5158,4.6676,39166400.0],["2022-01-18",4.6528,4.6824,4.4936,4.6121,41079300.0],["2022-01-19",4.6861,4.7675,4.6528,4.6676,33856700.0],["2022-01-20",4.7305,4.786,4.6713,4.6824,37785700.0],["2022-01-21",4.6935,4.7712,4.675,4.6898,30354200.0],["2022-01-24",4.6343,4.6824,4.4788,4.6787,45880700.0],["2022-01-25",4.6528,4.9119,4.6084,4.8712,49105600.0],["2022-01-26",4.9711,5.1266,4.9526,5.0377,62929300.0],["2022-01-27",5.1636,5.1784,4.997,5.1007,46722900.0],["2022-01-28",5.1007,5.2043,4.8786,4.9526,52073800.0],["2022-01-31",4.9156,4.9822,4.8453,4.9415,34129500.0],["2022-02-01",4.9008,5.1377,4.9008,5.1266,31445300.0],["2022-02-02",5.0636,5.0636,4.9378,5.0081,24897600.0],["2022-02-03",4.9045,4.9674,4.8527,4.9378,33698400.0],["2022-02-04",5.0044,5.0933,4.9526,5.0192,32862600.0],["2022-02-07",4.9859,5.0525,4.9378,5.0192,24239600.0],["2022-02-08",4.9193,4.9341,4.8416,4.923,45302000.0],["2022-02-09",4.9711,5.0599,4.9341,4.9674,27741800.0],["2022-02-10",4.9933,5.1525,4.9933,5.0303,30712200.0],["2022-02-11",5.0896,5.2968,5.0599,5.2524,44724900.0],["2022-02-14",5.2487,5.2598,5.1044,5.1747,35718100.0],["2022-02-15",5.0785,5.1007,4.9859,5.097,27568600.0],["2022-02-16",5.1969,5.345,5.1932,5.2598,30170000.0],["2022-02-17",5.208,5.2339,5.134,5.171,21535700.0],["2022-02-18",5.1673,5.2006,5.1081,5.1858,24577200.0],["2022-02-22",5.4449,5.4486,5.2339,5.3005,39064300.0],["2022-02-23",5.4116,5.4375,5.3339,5.3894,40071500.0],["2022-02-24",5.4153,5.4301,5.0229,5.1636,54054500.0],["2022-02-25",5.1303,5.2561,5.0785,5.2524,37419400.0],["2022-02-28",5.2339,5.3079,5.1599,5.2894,31919700.0],["2022-03-01",5.282,5.5893,5.2783,5.4338,51834900.0],["2022-03-02",5.5337,5.5967,5.3524,5.4338,42679500.0],["2022-03-03",5.4227,5.5819,5.4116,5.4782,28176700.0],["2022-03-04",5.4375,5.4375,5.282,5.3709,35690900.0],["2022-03-07",5.3672,5.3746,4.9082,4.9452,67666100.0],["2022-03-08",5.1118,5.1266,4.9045,5.0747,48377100.0],["2022-03-09",5.1081,5.1747,5.0377,5.1303,28818300.0],["2022-03-10",5.1155,5.2746,5.0859,5.245,35434300.0],["2022-03-11",5.2524,5.2709,5.0599,5.0933,42727400.0],["2022-03-14",5.0785,5.1192,4.9193,4.9896,25360300.0],["2022-03-15",4.8453,4.9008,4.7194,4.8379,27489000.0],["2022-03-16",4.8823,4.9119,4.7897,4.9082,26765600.0],["2022-03-17",4.8675,4.923,4.6861,4.8193,44397100.0],["2022-03-18",4.8342,4.9415,4.786,4.9082,31191100.0],["2022-03-21",5.0192,5.1673,5.0044,5.1081,28004800.0],["2022-03-22",5.1858,5.1858,5.0266,5.0896,22982300.0],["2022-03-23",5.1747,5.3487,5.1599,5.2524,29392800.0],["2022-03-24",5.245,5.3894,5.2006,5.3524,22399200.0],["2022-03-25",5.3598,5.493,5.3413,5.4375,20020200.0],["2022-03-28",5.2709,5.3079,5.1969,5.2487,35117600.0],["2022-03-29",5.3746,5.4227,5.2487,5.3635,40652100.0],["2022-03-30",5.4042,5.4597,5.3672,5.4301,29211400.0],["2022-03-31",5.3709,5.5485,5.3709,5.4782,30413700.0],["2022-04-01",5.5485,5.6337,5.5115,5.5893,27697100.0],["2022-04-04",5.5893,5.6226,5.5041,5.6078,26067000.0],["2022-04-05",5.5819,5.6744,5.5078,5.5189,28140800.0],["2022-04-06",5.5374,5.5782,5.4153,5.4708,26711400.0],["2022-04-07",5.5226,5.7373,5.5226,5.7114,29397000.0],["2022-04-08",5.6966,5.8262,5.6559,5.8076,26444300.0],["2022-04-11",5.8076,5.8076,5.7077,5.7558,20950800.0],["2022-04-12",5.9039,5.9187,5.7854,5.7965,29529600.0],["2022-04-13",5.8632,5.9557,5.815,5.9076,32413000.0],["2022-04-14",5.8831,5.9833,5.823,5.8952,42065300.0],["2022-04-18",5.8952,5.9352,5.835,5.8751,27350000.0],["2022-04-19",5.9072,6.0354,5.8471,5.9713,19633500.0],["2022-04-20",5.9913,6.0915,5.9232,6.0755,18373900.0],["2022-04-21",6.0915,6.1076,5.7789,5.8431,25522000.0],["2022-04-22",5.827,5.835,5.5465,5.5625,28323800.0],["2022-04-25",5.3822,5.5104,5.27,5.4623,29705500.0],["2022-04-26",5.3982,5.4583,5.286,5.3141,30238800.0],["2022-04-27",5.3301,5.3982,5.27,5.3341,23975800.0],["2022-04-28",5.3782,5.4463,5.298,5.4143,16601900.0],["2022-04-29",5.5946,5.7309,5.4343,5.4383,33158100.0],["2022-05-02",5.29,5.3141,5.1017,5.2139,41391500.0],["2022-05-03",5.2459,5.3662,5.2259,5.3341,37905200.0],["2022-05-04",5.3622,5.6467,5.274,5.6146,34501700.0],["2022-05-05",5.6106,5.6186,5.3101,5.4704,41869500.0],["2022-05-06",5.5305,5.6988,5.3742,5.6427,37991300.0],["2022-05-09",5.5144,5.5184,5.29,5.306,42898700.0],["2022-05-10",5.3982,5.4583,5.306,5.3942,37395600.0],["2022-05-11",5.5265,5.787,5.5225,5.6427,39065400.0],["2022-05-12",5.6387,5.7509,5.5505,5.6587,35733000.0],["2022-05-13",5.7068,5.8631,5.7028,5.815,38489000.0],["2022-05-16",5.8351,6.0034,5.831,5.9513,29493000.0],["2022-05-17",6.0555,6.0995,5.9873,6.0755,22947000.0],["2022-05-18",6.0354,6.0675,5.8551,5.9112,22708200.0],["2022-05-19",5.9593,6.0915,5.9232,6.0394,23754500.0],["2022-05-20",6.0955,6.2078,6.0434,6.1797,25960200.0],["2022-05-23",6.328,6.5324,6.2879,6.5163,37523000.0],["2022-05-24",6.3392,6.3745,6.1454,6.2688,47042600.0],["2022-05-25",6.2776,6.445,6.2776,6.4097,35194200.0],["2022-05-26",6.4097,6.5551,6.4097,6.5199,23802000.0],["2022-05-27",6.3921,6.4141,6.26,6.282,34337200.0],["2022-05-31",6.2423,6.3172,6.097,6.1146,34374000.0],["2022-06-01",6.1674,6.2159,6.0353,6.0925,16872500.0],["2022-06-02",6.0793,6.119,6.0177,6.0573,16046100.0],["2022-06-03",6.0133,6.2511,6.0133,6.2467,28694700.0],["2022-06-06",6.2776,6.282,6.1278,6.1762,18413700.0],["2022-06-07",6.1454,6.2115,6.1058,6.1234,26784100.0],["2022-06-08",6.1322,6.1895,6.0573,6.0749,20700000.0],["2022-06-09",6.0265,6.0881,5.9472,5.9516,24629300.0],["2022-06-10",5.7533,5.8547,5.6873,5.8194,34411300.0],["2022-06-13",5.6212,5.674,5.4494,5.5463,50334000.0],["2022-06-14",5.6917,5.7181,5.5375,5.5992,31282300.0],["2022-06-15",5.6652,5.7005,5.4846,5.6212,36820000.0],["2022-06-16",5.467,5.4846,5.2203,5.3216,44575900.0],["2022-06-17",5.326,5.3436,4.9472,5.1146,72525700.0],["2022-06-21",5.1674,5.2247,5.0661,5.0881,37478000.0],["2022-06-22",4.9692,5.1806,4.9251,5.0441,32909100.0],["2022-06-23",5.1102,5.1322,4.8414,4.8899,31107300.0],["2022-06-24",4.9604,4.9956,4.8106,4.8238,28032500.0],["2022-06-27",4.9384,5.2247,4.9163,5.1895,41058600.0],["2022-06-28",5.3481,5.3789,5.1851,5.2379,27676300.0],["2022-06-29",5.3216,5.3701,5.1895,5.2115,26189100.0],["2022-06-30",5.1058,5.1983,5.0441,5.1454,29035700.0],["2022-07-01",5.0793,5.1939,4.9428,5.1806,35391700.0],["2022-07-05",5.0441,5.0617,4.8458,4.9956,33996100.0],["2022-07-06",4.9251,4.9516,4.7357,4.8899,24208300.0],["2022-07-07",5.0485,5.1366,5.0485,5.0925,20206800.0],["2022-07-08",5.1983,5.2291,5.1014,5.1939,16868800.0],["2022-07-11",5.1014,5.1498,5.0529,5.0881,30857100.0],["2022-07-12",4.956,5.0132,4.9207,4.9472,18786100.0],["2022-07-13",4.9207,5.0661,4.9075,4.9956,22946600.0],["2022-07-14",4.815,4.8591,4.7357,4.8018,26475800.0],["2022-07-15",4.837,4.9516,4.8106,4.9472,17739200.0],["2022-07-18",5.0397,5.141,5.0353,5.0529,19365800.0],["2022-07-19",5.0881,5.1983,5.0881,5.1366,16166200.0],["2022-07-20",5.1322,5.1851,5.0749,5.1234,20702400.0],["2022-07-21",4.9956,5.0617,4.8987,5.0529,21380300.0],["2022-07-22",5.0925,5.163,5.0705,5.1278,21128700.0],["2022-07-25",5.2643,5.4582,5.2291,5.4582,26161600.0],["2022-07-26",5.5815,5.6344,5.467,5.5551,21026800.0],["2022-07-27",5.608,5.7093,5.489,5.7049,30888400.0],["2022-07-28",5.8459,5.9384,5.6961,5.8987,36476600.0],["2022-07-29",6.1278,6.3613,6.1278,6.2908,45111800.0],["2022-08-01",6.2027,6.3172,6.119,6.2115,32740800.0],["2022-08-02",6.1851,6.2555,6.0837,6.097,25736900.0],["2022-08-03",6.1278,6.1586,6.0353,6.0617,22954700.0],["2022-08-04",6.1014,6.2555,6.0,6.2335,29549500.0],["2022-08-05",6.1674,6.4097,6.1586,6.3657,26415700.0],["2022-08-08",6.5507,6.771,6.5199,6.7578,41374800.0],["2022-08-09",6.8547,6.8987,6.7533,6.8018,33934300.0],["2022-08-10",6.8943,6.9296,6.8062,6.8459,52324500.0],["2022-08-11",6.9472,6.9736,6.6124,6.6476,54602100.0],["2022-08-12",6.7221,7.2964,6.7061,7.2432,63305100.0],["2022-08-15",6.9773,7.3709,6.9454,7.2752,43816500.0],["2022-08-16",7.2379,7.3177,7.1954,7.3017,21414800.0],["2022-08-17",7.1954,7.4985,7.1847,7.4719,30050100.0],["2022-08-18",7.5836,7.6634,7.4772,7.557,22801400.0],["2022-08-19",7.456,7.4772,7.222,7.2645,32685500.0],["2022-08-22",7.1528,7.4506,7.0624,7.4081,30116200.0],["2022-08-23",7.5623,7.7963,7.5623,7.7751,35544300.0],["2022-08-24",7.6953,7.9186,7.6527,7.8123,28212900.0],["2022-08-25",7.8814,7.8867,7.5783,7.7538,43531500.0],["2022-08-26",7.674,7.8495,7.6155,7.8389,23499700.0],["2022-08-29",7.924,8.2165,7.8708,8.0463,29301000.0],["2022-08-30",7.8601,7.8921,7.4932,7.5676,39055900.0],["2022-08-31",7.339,7.6846,7.3017,7.5996,44892600.0],["2022-09-01",7.6527,7.7112,7.4772,7.6793,27636600.0],["2022-09-02",7.8495,7.9133,7.6368,7.6793,26358700.0],["2022-09-06",7.3922,7.4081,7.206,7.3071,30301500.0],["2022-09-07",7.1847,7.3975,7.1422,7.323,22355600.0],["2022-09-08",7.3283,7.4772,7.1688,7.2486,26359700.0],["2022-09-09",7.4241,7.4241,7.3283,7.339,21181900.0],["2022-09-12",7.4932,7.5304,7.3762,7.3921,23498500.0],["2022-09-13",7.1688,7.2592,7.0252,7.0412,31133600.0],["2022-09-14",7.1262,7.2326,7.105,7.1369,20202600.0],["2022-09-15",7.0571,7.1316,6.988,7.0412,20872300.0],["2022-09-16",6.9242,6.988,6.8338,6.9667,27541600.0],["2022-09-19",6.8497,7.2432,6.8284,7.1901,26546500.0],["2022-09-20",7.1369,7.2805,7.1209,7.2007,23318200.0],["2022-09-21",7.2698,7.3017,7.0943,7.1422,25307100.0],["2022-09-22",7.222,7.4028,7.1369,7.3496,25083700.0],["2022-09-23",7.0465,7.0624,6.6317,6.6742,43210900.0],["2022-09-26",6.5572,6.637,6.387,6.4668,39167600.0],["2022-09-27",6.5732,6.6529,6.4828,6.5147,28769700.0],["2022-09-28",6.5625,6.5678,6.3551,6.52,37504900.0],["2022-09-29",6.3711,6.504,6.3019,6.4562,33330700.0],["2022-09-30",6.403,6.7008,6.3817,6.5625,36385800.0],["2022-10-03",7.3017,7.4187,7.1954,7.3921,63172900.0],["2022-10-04",7.5623,7.5783,7.2326,7.2698,34259900.0],["2022-10-05",7.2698,7.5676,7.2645,7.5038,29996000.0],["2022-10-06",7.5251,7.7166,7.4985,7.7166,30531500.0],["2022-10-07",7.7112,7.8442,7.5783,7.6315,30981800.0],["2022-10-10",7.69,7.7804,7.557,7.573,24259600.0],["2022-10-11",7.4506,7.6261,7.4187,7.4453,27825800.0],["2022-10-12",7.4028,7.4506,7.2752,7.3868,21681000.0],["2022-10-13",7.3124,7.8442,7.2698,7.674,41672800.0],["2022-10-14",7.6155,7.6368,7.4134,7.4187,28354700.0],["2022-10-17",7.456,7.6049,7.3443,7.4347,33764800.0],["2022-10-18",7.4932,7.6527,7.3762,7.6315,29747100.0],["2022-10-19",7.6315,7.9186,7.6208,7.908,34953100.0],["2022-10-20",8.0729,8.2111,8.025,8.2111,35179500.0],["2022-10-21",8.1845,8.6791,8.1526,8.5355,57591800.0],["2022-10-24",8.1739,8.2058,7.5092,7.5464,60590800.0],["2022-10-25",7.4294,7.5676,7.3443,7.4028,33885800.0],["2022-10-26",7.0837,7.3975,7.0571,7.1954,45635700.0],["2022-10-27",7.2752,7.44,7.2273,7.2805,37745700.0],["2022-10-28",7.1741,7.2273,7.0571,7.1528,49455500.0],["2022-10-31",6.6476,7.0677,6.6423,6.8178,98105300.0],["2022-11-01",6.8922,7.0624,6.8018,6.9295,60920100.0],["2022-11-02",6.9242,6.9933,6.7753,6.7806,27093000.0],["2022-11-03",6.7699,7.0677,6.7646,6.9401,50444200.0],["2022-11-04",7.1847,7.2113,6.637,6.7274,84382800.0],["2022-11-07",6.621,6.7114,6.2754,6.3073,60305600.0],["2022-11-08",6.3338,6.3658,6.1796,6.3338,37010100.0],["2022-11-09",6.3179,6.3711,6.1477,6.169,26882400.0],["2022-11-10",5.9084,6.0148,5.7542,5.8552,55673800.0],["2022-11-11",5.9137,6.2222,5.8924,6.1477,49238000.0],["2022-11-14",6.2222,6.4189,6.2009,6.3285,33344400.0],["2022-11-15",6.4828,6.504,6.286,6.3658,24813100.0],["2022-11-16",6.2913,6.3498,6.1052,6.1584,35343800.0],["2022-11-17",5.9988,6.1211,5.9456,6.0945,33379600.0],["2022-11-18",6.0094,6.1052,5.9456,6.036,50744100.0],["2022-11-21",6.0892,6.1211,5.8552,6.0626,42926600.0],["2022-11-22",5.8682,6.0962,5.7362,6.0962,83824800.0],["2022-11-23",6.0122,6.1322,5.9822,6.0842,34874100.0],["2022-11-25",6.2282,6.2702,6.1142,6.1802,16085600.0],["2022-11-28",6.1262,6.3602,6.1142,6.3242,29069400.0],["2022-11-29",6.5642,6.8163,6.5462,6.6842,43221700.0],["2022-11-30",6.8943,7.0323,6.7743,7.0143,35182600.0],["2022-12-01",6.9423,7.0143,6.7623,6.7683,21058600.0],["2022-12-02",6.9363,7.0743,6.8103,6.8403,26652000.0],["2022-12-05",6.8583,6.8883,6.6302,6.6482,25600000.0],["2022-12-06",6.7383,6.8883,6.6122,6.6542,20444800.0],["2022-12-07",6.7202,6.8103,6.5882,6.6482,22293100.0],["2022-12-08",6.6602,6.7083,6.4322,6.4682,27308200.0],["2022-12-09",6.4082,6.5042,6.3662,6.4262,16446300.0],["2022-12-12",6.1682,6.2282,5.9942,6.1982,34565700.0],["2022-12-13",6.2042,6.3062,6.0842,6.0842,41830800.0],["2022-12-14",5.8382,5.8622,5.3282,5.4842,122767300.0],["2022-12-15",5.6102,5.7482,5.4902,5.6342,43705300.0],["2022-12-16",5.5682,5.6702,5.5142,5.6222,25793600.0],["2022-12-19",5.6282,5.8022,5.5982,5.7962,28210100.0],["2022-12-20",5.8442,6.0962,5.8262,5.9942,30559300.0],["2022-12-21",6.0782,6.1802,5.9582,6.1802,22213900.0],["2022-12-22",6.3002,6.4082,6.1682,6.3002,26423000.0],["2022-12-23",6.4082,6.6542,6.3902,6.6542,26880100.0],["2022-12-27",6.3902,6.5222,6.3722,6.5102,22063900.0],["2022-12-28",6.5702,6.6362,6.4562,6.5102,20329000.0],["2022-12-29",6.5942,6.6182,6.3482,6.4082,23822000.0],["2022-12-30",6.4082,6.5642,6.3482,6.3902,16007200.0],["2023-01-03",5.8622,5.9522,5.6402,5.7002,46412200.0],["2023-01-04",5.6762,5.9342,5.5622,5.8262,32807900.0],["2023-01-05",5.9102,6.1262,5.8742,6.0782,27395900.0],["2023-01-06",6.2042,6.2282,6.0962,6.1682,17669800.0],["2023-01-09",6.1322,6.2042,6.0782,6.1442,19106100.0],["2023-01-10",6.1802,6.2882,6.0602,6.2702,14703900.0],["2023-01-11",6.3902,6.3962,6.2762,6.3662,21875500.0],["2023-01-12",6.3542,6.5642,6.3362,6.5402,21875200.0],["2023-01-13",6.4682,6.5522,6.4562,6.5042,13486800.0],["2023-01-17",6.4442,6.7983,6.4442,6.7863,27792900.0],["2023-01-18",6.8763,6.9183,6.5882,6.5882,33252200.0],["2023-01-19",6.6062,6.8343,6.5882,6.8103,24176600.0],["2023-01-20",6.6963,6.8943,6.6602,6.8763,17955700.0],["2023-01-23",6.9423,7.2423,6.9303,7.0383,29135600.0],["2023-01-24",7.4103,7.4103,6.9963,7.0683,16408700.0],["2023-01-25",7.0083,7.1763,6.8823,7.1583,19518000.0],["2023-01-26",7.1583,7.1823,6.8103,6.9963,26390400.0],["2023-01-27",6.8883,6.9303,6.7263,6.7743,23555800.0],["2023-01-30",6.8943,6.8943,6.7383,6.7683,21754100.0],["2023-01-31",6.7863,6.9723,6.7563,6.9603,21190900.0],["2023-02-01",6.9543,7.0623,6.6963,6.8523,26299500.0],["2023-02-02",6.8943,6.9183,6.4922,6.5522,34490400.0],["2023-02-03",6.5462,6.6722,6.4382,6.5042,22173200.0],["2023-02-06",6.5042,6.7323,6.4262,6.7143,27402100.0],["2023-02-07",6.7203,6.7743,6.5402,6.6302,20381700.0],["2023-02-08",6.6603,6.7743,6.5822,6.7203,21963700.0],["2023-02-09",6.7023,6.7563,6.6182,6.6302,33568600.0],["2023-02-10",6.7803,6.9423,6.7503,6.9183,33941300.0],["2023-02-13",6.8943,7.0323,6.8583,7.0203,19174700.0],["2023-02-14",6.9903,7.0803,6.9123,6.9783,17979700.0],["2023-02-15",6.9123,6.9903,6.8463,6.9723,17252900.0],["2023-02-16",6.8883,7.0083,6.8883,6.9843,12330000.0],["2023-02-17",6.9003,6.9783,6.8343,6.9303,17387900.0],["2023-02-21",6.9003,6.9903,6.7323,6.7623,10352700.0],["2023-02-22",6.7443,6.8163,6.7143,6.7623,15409000.0],["2023-02-23",6.9243,7.1043,6.9003,7.0143,20401800.0],["2023-02-24",6.8703,6.9723,6.7983,6.8283,19002400.0],["2023-02-27",6.8523,7.0443,6.7923,6.9003,25699900.0],["2023-02-28",7.0263,7.0263,6.6122,6.6542,49057700.0],["2023-03-01",6.5282,6.6602,6.2762,6.6542,51054600.0],["2023-03-02",6.4742,6.6903,6.3782,6.4562,34028600.0],["2023-03-03",6.4382,6.6962,6.3782,6.6962,22583700.0],["2023-03-06",6.6602,6.8583,6.6242,6.8583,21378800.0],["2023-03-07",6.7383,6.7623,6.5162,6.5882,24411000.0],["2023-03-08",6.7203,6.9003,6.7023,6.7683,20411800.0],["2023-03-09",6.8763,6.9663,6.6002,6.6242,30532500.0],["2023-03-10",6.5702,6.7143,6.5102,6.5282,16375000.0],["2023-03-13",6.3242,6.4622,6.2282,6.2582,22280300.0],["2023-03-14",6.3302,6.4382,6.1262,6.1502,18429400.0],["2023-03-15",6.0122,6.0602,5.7842,5.9882,40117600.0],["2023-03-16",5.9522,6.0302,5.8742,6.0122,21424000.0],["2023-03-17",5.9582,6.0182,5.8322,5.9942,23413400.0],["2023-03-20",5.9702,6.0062,5.8562,5.8622,28083500.0],["2023-03-21",5.9462,6.0602,5.9402,6.0002,18549000.0],["2023-03-22",5.9762,6.0842,5.8922,5.9462,14526400.0],["2023-03-23",6.0422,6.0662,5.7602,5.7782,25095300.0],["2023-03-24",5.7482,5.9162,5.7362,5.8202,19828700.0],["2023-03-27",5.9282,6.0062,5.8502,5.9882,21918500.0],["2023-03-28",6.0242,6.1502,6.0002,6.1262,12357800.0],["2023-03-29",6.1502,6.2642,6.1082,6.2402,13150800.0],["2023-03-30",6.3362,6.3662,6.1922,6.3182,14119700.0],["2023-03-31",6.4022,6.4202,6.2042,6.2582,21188700.0],["2023-04-03",6.3722,6.5582,6.3662,6.5522,20931000.0],["2023-04-04",6.5762,6.5942,6.3962,6.4562,12803500.0],["2023-04-05",6.4562,6.5402,6.2942,6.5222,19135200.0],["2023-04-06",6.4802,6.4922,6.3902,6.4142,12795400.0],["2023-04-10",6.4682,6.5762,6.4562,6.5402,14805700.0],["2023-04-11",6.7203,6.9663,6.6903,6.9423,23356200.0],["2023-04-12",7.0143,7.1463,6.9483,7.0503,18964700.0],["2023-04-13",7.1223,7.1883,7.0863,7.1343,13568700.0],["2023-04-14",7.1163,7.2603,7.1103,7.2363,16852800.0],["2023-04-17",7.2663,7.2843,7.2003,7.2663,16075800.0],["2023-04-18",7.2063,7.4463,7.1703,7.3743,27060100.0],["2023-04-19",7.2243,7.2363,6.9843,6.9963,27611000.0],["2023-04-20",6.9903,7.1523,6.9603,7.0563,16229600.0],["2023-04-21",7.0443,7.0803,6.9243,6.9603,12849900.0],["2023-04-24",7.0563,7.1823,6.9843,7.1703,19775900.0],["2023-04-25",7.1883,7.2303,7.0023,7.0923,22653200.0],["2023-04-26",7.0923,7.1283,7.0143,7.0443,23313900.0],["2023-04-27",7.1583,7.1643,6.8523,6.9003,35693000.0],["2023-04-28",7.0317,7.2185,6.8782,7.0851,37538600.0],["2023-05-01",7.045,7.2118,6.9917,7.0117,14166400.0],["2023-05-02",7.005,7.0183,6.6781,6.7515,25490300.0],["2023-05-03",6.7448,6.8716,6.6781,6.7582,24811100.0],["2023-05-04",6.9049,6.9583,6.6981,6.8516,17398600.0],["2023-05-05",6.9917,7.2452,6.9383,7.2185,21446300.0],["2023-05-08",7.3186,7.3919,7.2118,7.2452,15334300.0],["2023-05-09",7.1651,7.3786,7.1584,7.3452,14440400.0],["2023-05-10",7.3786,7.4653,7.2785,7.412,21228900.0],["2023-05-11",7.2585,7.6788,7.1851,7.5454,39401800.0],["2023-05-12",7.6988,8.0591,7.0984,7.9123,33419000.0],["2023-05-15",7.7856,7.8523,7.6655,7.7989,24686900.0],["2023-05-16",7.9056,8.1458,7.8523,7.8589,32015800.0],["2023-05-17",7.9123,7.919,7.7722,7.8389,22621500.0],["2023-05-18",7.7589,7.8323,7.6788,7.8122,18480900.0],["2023-05-19",7.8256,7.8856,7.7856,7.8122,15294800.0],["2023-05-22",7.8723,7.8723,7.6922,7.7055,13505800.0],["2023-05-23",7.8189,7.9857,7.7522,7.8656,13511000.0],["2023-05-24",7.9724,8.0391,7.8523,7.9857,15163700.0],["2023-05-25",7.899,7.9457,7.7922,7.8389,17164400.0],["2023-05-26",7.9323,8.0324,7.8656,7.9857,13145100.0],["2023-05-30",7.8723,7.899,7.7255,7.8256,17059300.0],["2023-05-31",7.6855,7.7322,7.6521,7.6988,15827300.0],["2023-06-01",7.7455,8.0057,7.7255,7.9924,18589800.0],["2023-06-02",8.1992,8.2526,8.1191,8.1658,19589000.0],["2023-06-05",8.3193,8.346,8.1925,8.2392,15118200.0],["2023-06-06",8.1592,8.4927,8.1391,8.4394,20975700.0],["2023-06-07",8.6729,8.7329,8.5928,8.6795,27943500.0],["2023-06-08",8.7129,8.7929,8.6195,8.7729,18612900.0],["2023-06-09",8.7729,9.2132,8.7596,9.1799,31179400.0],["2023-06-12",9.1999,9.3734,9.1198,9.3267,29494900.0],["2023-06-13",9.3711,9.484,9.2864,9.3641,32261300.0],["2023-06-14",9.4276,9.8298,9.4064,9.8016,34606500.0],["2023-06-15",10.0274,10.0627,9.7028,9.731,30404200.0],["2023-06-16",9.6604,9.8439,9.6322,9.8086,15220800.0],["2023-06-20",10.0344,10.0979,9.8298,10.0415,26362900.0],["2023-06-21",10.2391,10.5848,10.2391,10.5425,36407900.0],["2023-06-22",10.3802,10.4296,10.2391,10.359,26233300.0],["2023-06-23",10.1897,10.232,9.9286,9.9427,23307500.0],["2023-06-26",10.1121,10.2602,10.0768,10.1756,17584100.0],["2023-06-27",10.2532,10.2602,9.9497,10.0485,18343200.0],["2023-06-28",9.9991,10.1332,9.9568,10.0062,18639400.0],["2023-06-29",10.0556,10.1262,9.985,10.1121,16081300.0],["2023-06-30",10.0415,10.1262,9.7098,9.7592,31850700.0],["2023-07-03",9.8933,9.9921,9.8227,9.858,9452600.0],["2023-07-05",9.8368,9.8933,9.6534,9.8157,22911900.0],["2023-07-06",9.6675,9.7451,9.4205,9.5334,22770400.0],["2023-07-07",9.7169,9.7592,9.5758,9.604,17071600.0],["2023-07-10",9.5758,9.6745,9.5475,9.5969,15597800.0],["2023-07-11",9.4699,9.5758,9.3923,9.5687,14981700.0],["2023-07-12",9.6816,9.8439,9.5828,9.604,13704000.0],["2023-07-13",9.6887,9.7875,9.6604,9.7522,11689400.0],["2023-07-14",9.7098,9.7381,9.5264,9.5475,15566300.0],["2023-07-17",9.1947,9.5828,9.1876,9.5264,20918100.0],["2023-07-18",9.4911,9.5687,9.3993,9.4487,23187300.0],["2023-07-19",9.4558,9.5969,9.3923,9.5475,23866900.0],["2023-07-20",9.5616,9.6463,9.4911,9.5969,17448500.0],["2023-07-21",9.7239,9.9074,9.6816,9.8298,16233500.0],["2023-07-24",9.9286,10.1544,9.9074,10.105,23304200.0],["2023-07-25",10.0909,10.2885,10.0344,10.2744,16448200.0],["2023-07-26",10.2673,10.3379,10.1121,10.2602,15736800.0],["2023-07-27",10.0838,10.105,9.6322,9.6604,25733300.0],["2023-07-28",9.7874,9.9004,9.7522,9.8298,10642500.0],["2023-07-31",10.0768,10.3802,10.0344,10.359,33928800.0],["2023-08-01",10.2108,10.2532,9.8227,10.0133,24219000.0],["2023-08-02",9.9074,9.978,9.7381,9.9145,22685700.0],["2023-08-03",9.9145,9.9709,9.8157,9.9004,16908400.0],["2023-08-04",9.8157,9.8368,9.3288,9.5405,37894500.0],["2023-08-07",9.5122,9.5687,9.4135,9.5052,19412100.0],["2023-08-08",9.3499,9.604,9.3005,9.5193,14557400.0],["2023-08-09",9.5122,9.6745,9.4981,9.5969,15841900.0],["2023-08-10",9.5828,9.7663,9.5405,9.6534,14819500.0],["2023-08-11",9.7239,9.8157,9.5052,9.6181,18340600.0],["2023-08-14",9.5687,9.604,9.4487,9.5264,14103300.0],["2023-08-15",9.9286,9.9286,9.4628,9.477,37294400.0],["2023-08-16",9.6534,9.9215,9.6463,9.7663,31503100.0],["2023-08-17",9.9074,9.978,9.6887,9.6957,16431700.0],["2023-08-18",9.604,9.8157,9.5969,9.8016,14686400.0],["2023-08-21",9.8439,9.8721,9.5616,9.6534,17267500.0],["2023-08-22",9.8368,9.9099,9.7637,9.8807,11548500.0],["2023-08-23",10.2022,10.6334,10.2022,10.6261,43122300.0],["2023-08-24",10.6553,10.7211,10.4799,10.5896,15296100.0],["2023-08-25",10.5969,10.5969,10.3776,10.458,21185700.0],["2023-08-28",10.4361,10.6188,10.3922,10.5969,18657700.0],["2023-08-29",10.553,10.6919,10.4872,10.6553,16231400.0],["2023-08-30",10.6553,10.7138,10.6261,10.6261,11264100.0],["2023-08-31",10.5092,10.5165,10.2095,10.268,26393300.0],["2023-09-01",10.4215,10.5969,10.2972,10.5896,25533700.0],["2023-09-05",10.3995,10.8892,10.3776,10.8161,35648000.0],["2023-09-06",10.8161,11.05,10.8088,10.9111,28217400.0],["2023-09-07",10.8453,10.9038,10.6042,10.6407,13367900.0],["2023-09-08",10.8234,10.9038,10.7284,10.7284,21015700.0],["2023-09-11",10.9257,10.955,10.7503,10.7723,21737000.0],["2023-09-12",10.8015,10.955,10.7942,10.8307,10487900.0],["2023-09-13",10.8819,10.9769,10.8234,10.8234,13699700.0],["2023-09-14",10.9769,11.2473,10.9623,11.2327,25285200.0],["2023-09-15",11.2107,11.2619,11.0938,11.1084,15994400.0],["2023-09-18",11.335,11.4812,11.1961,11.2473,14585300.0],["2023-09-19",11.3861,11.3935,11.1596,11.1669,28990300.0],["2023-09-20",11.1815,11.3642,11.1669,11.2034,16380100.0],["2023-09-21",11.0134,11.1377,10.9184,10.9477,18099600.0],["2023-09-22",11.028,11.1596,10.9696,11.0207,8987600.0],["2023-09-25",10.9623,11.0646,10.9257,10.9915,9710100.0],["2023-09-26",10.8892,10.9257,10.6846,10.7138,16180400.0],["2023-09-27",10.7796,10.9257,10.7284,10.9184,21724100.0],["2023-09-28",10.8307,10.9403,10.7942,10.8453,16015100.0],["2023-09-29",10.9477,11.0646,10.9257,10.955,16904000.0],["2023-10-02",10.9842,10.9988,10.6553,10.7284,17701500.0],["2023-10-03",10.6407,10.7284,10.3849,10.4507,20817700.0],["2023-10-04",10.3118,10.3411,10.0268,10.1291,21140400.0],["2023-10-05",10.0999,10.1364,9.9684,10.0707,13356900.0],["2023-10-06",9.9903,10.4068,9.9172,10.2972,27402300.0],["2023-10-09",10.5676,10.838,10.553,10.7503,17638900.0],["2023-10-10",10.86,11.05,10.8088,11.0207,18924800.0],["2023-10-11",11.0061,11.0646,10.8088,11.0134,14184200.0],["2023-10-12",11.0792,11.1815,10.9038,10.9769,19855700.0],["2023-10-13",11.2692,11.3861,11.2327,11.2838,25399400.0],["2023-10-16",11.3058,11.5762,11.2034,11.5396,22530500.0],["2023-10-17",11.525,11.8539,11.5177,11.81,22529100.0],["2023-10-18",11.9123,12.095,11.8831,12.0731,29855100.0],["2023-10-19",11.8904,12.0293,11.8246,11.9562,20131300.0],["2023-10-20",11.8904,11.9854,11.6931,11.8466,18686000.0],["2023-10-23",11.4958,11.5688,11.145,11.2181,36776700.0],["2023-10-24",11.2765,11.4519,11.1888,11.3642,20066800.0],["2023-10-25",11.4227,11.4885,11.2911,11.4008,12797300.0],["2023-10-26",11.2181,11.3423,11.1157,11.2984,14446700.0],["2023-10-27",11.6712,11.7442,11.1523,11.2034,17764600.0],["2023-10-30",11.3058,11.3861,10.9623,11.0427,20249200.0],["2023-10-31",10.955,11.0646,10.8161,10.9623,17683100.0],["2023-11-01",11.0719,11.3058,11.028,11.2034,16234500.0],["2023-11-02",11.2911,11.5104,11.1742,11.4592,12139100.0],["2023-11-03",11.4665,11.5981,11.3569,11.4592,13855700.0],["2023-11-06",11.6273,11.6858,11.4738,11.4812,13426300.0],["2023-11-07",11.4446,11.4446,11.1961,11.2765,19535200.0],["2023-11-08",11.145,11.2181,10.8526,10.933,19372100.0],["2023-11-09",11.1157,11.2911,11.0134,11.1084,20897200.0],["2023-11-10",11.1888,11.2254,11.0646,11.1304,13551600.0],["2023-11-13",11.1596,11.4008,11.1157,11.3423,11697400.0],["2023-11-14",11.5469,11.6346,11.4592,11.5689,15488600.0],["2023-11-15",11.6273,11.6492,11.4592,11.5323,9840100.0],["2023-11-16",11.6054,11.6712,11.2911,11.3642,21360700.0],["2023-11-17",11.4738,11.8904,11.4665,11.7223,20559000.0],["2023-11-20",11.8393,11.9708,11.6127,11.7662,29329300.0],["2023-11-21",11.6565,11.7077,11.4812,11.5835,19819100.0],["2023-11-22",11.4835,11.5971,11.3321,11.582,22134400.0],["2023-11-24",11.6274,11.915,11.5744,11.6047,15477300.0],["2023-11-27",11.6577,11.6879,11.4306,11.5365,13847000.0],["2023-11-28",11.6425,11.8166,11.6425,11.7258,17698200.0],["2023-11-29",11.6879,11.7106,11.476,11.5214,13779600.0],["2023-11-30",11.6501,11.6955,11.3851,11.5592,22230200.0],["2023-12-01",11.5214,11.6879,11.4457,11.5138,9950500.0],["2023-12-04",11.3851,11.4457,11.1126,11.1732,18747000.0],["2023-12-05",11.1656,11.1883,11.0066,11.0899,18861500.0],["2023-12-06",11.105,11.1505,10.8855,10.9158,19244200.0],["2023-12-07",10.9764,11.1353,10.825,10.9007,19915700.0],["2023-12-08",10.9385,11.2943,10.9234,11.264,19778400.0],["2023-12-11",11.2035,11.2564,11.1429,11.1656,8709300.0],["2023-12-12",11.0899,11.0975,10.8704,10.9764,9741500.0],["2023-12-13",11.0748,11.1732,10.9234,11.1656,19312300.0],["2023-12-14",11.3549,11.5592,11.3019,11.4911,23450000.0],["2023-12-15",11.6047,11.6122,11.2792,11.317,13816800.0],["2023-12-18",11.5744,11.7258,11.5592,11.6198,18857300.0],["2023-12-19",11.7712,11.8318,11.6425,11.8318,14042600.0],["2023-12-20",11.8318,11.9377,11.7182,11.7182,17544600.0],["2023-12-21",11.8015,11.9226,11.7031,11.7788,12495200.0],["2023-12-22",11.9075,12.0361,11.8772,11.9453,10378000.0],["2023-12-26",12.1648,12.3087,12.1118,12.2557,10112200.0],["2023-12-27",12.2708,12.3011,12.1951,12.2481,7815400.0],["2023-12-28",12.1346,12.2254,12.127,12.1346,10931900.0],["2023-12-29",12.1573,12.1875,12.0437,12.0891,4984900.0],["2024-01-02",12.18,12.2784,12.0513,12.1118,10100000.0],["2024-01-03",12.1421,12.5963,12.1118,12.5509,18366800.0],["2024-01-04",12.5206,12.7099,12.3768,12.3768,13954700.0],["2024-01-05",12.5433,12.6039,12.3919,12.5206,9873100.0],["2024-01-08",12.286,12.3238,12.0891,12.3238,14011800.0],["2024-01-09",12.3238,12.3314,12.0967,12.1043,12193300.0],["2024-01-10",12.2027,12.2178,11.9983,12.0664,14768500.0],["2024-01-11",12.1875,12.3162,12.0664,12.3011,14558100.0],["2024-01-12",12.4298,12.5206,12.3314,12.3692,10015300.0],["2024-01-16",12.3389,12.3692,12.1497,12.1724,11735500.0],["2024-01-17",12.0513,12.1118,11.9832,12.0361,12433800.0],["2024-01-18",12.0361,12.0513,11.8545,11.9756,10469000.0],["2024-01-19",11.9832,11.9983,11.8393,11.915,8871300.0],["2024-01-22",11.9226,11.9302,11.7939,11.8545,9107000.0],["2024-01-23",11.8772,12.1421,11.7939,12.0664,14224000.0],["2024-01-24",12.2481,12.3011,11.9832,12.0286,16737800.0],["2024-01-25",12.2405,12.6644,12.18,12.619,20257200.0],["2024-01-26",12.6569,13.0278,12.6039,12.9067,17252800.0],["2024-01-29",12.8688,13.0354,12.7629,12.99,12986800.0],["2024-01-30",12.937,13.0278,12.8386,12.8991,10986100.0],["2024-01-31",12.9521,13.1641,12.8461,12.9218,22212100.0],["2024-02-01",13.2019,13.4442,13.0051,13.2398,23719200.0],["2024-02-02",13.1262,13.1868,12.8613,12.8764,16527100.0],["2024-02-05",12.8764,12.9672,12.672,12.8083,22361000.0],["2024-02-06",13.0505,13.2246,12.9521,13.0429,15849500.0],["2024-02-07",13.1641,13.1943,13.0051,13.1641,10846300.0],["2024-02-08",13.1565,13.2398,13.0202,13.0505,9196200.0],["2024-02-09",13.1262,13.1716,12.9672,13.0127,14156200.0],["2024-02-12",13.0278,13.3003,13.0278,13.0732,9160900.0],["2024-02-13",13.0127,13.0354,12.7553,12.8386,13025500.0],["2024-02-14",12.8915,13.0884,12.7856,12.8083,15286500.0],["2024-02-15",12.8158,13.2171,12.8007,13.1716,13493900.0],["2024-02-16",13.2776,13.4744,13.2549,13.3987,17091300.0],["2024-02-20",13.5047,13.5577,13.2776,13.3533,21850500.0],["2024-02-21",13.3987,13.4971,13.2928,13.3533,15517900.0],["2024-02-22",13.3609,13.3609,13.1338,13.3079,19237800.0],["2024-02-23",13.1641,13.2625,13.0202,13.1414,18771400.0],["2024-02-26",13.3003,13.4366,13.1943,13.3609,14817200.0],["2024-02-27",13.4441,13.5577,13.3079,13.3987,16694500.0],["2024-02-28",13.4139,13.4971,12.5358,12.6569,40559700.0],["2024-02-29",12.7401,12.7553,12.3692,12.5055,26290900.0],["2024-03-01",12.7099,12.7931,12.6039,12.6266,18367600.0],["2024-03-04",12.672,12.725,12.4903,12.5131,15334100.0],["2024-03-05",12.4979,12.5812,12.3314,12.3919,17226600.0],["2024-03-06",12.566,12.6872,12.5585,12.6342,13903900.0],["2024-03-07",12.6342,12.7856,12.5887,12.6417,18059500.0],["2024-03-08",11.0445,11.5365,10.8401,11.1883,103160600.0],["2024-03-11",11.0521,11.5592,10.9688,11.0218,40707200.0],["2024-03-12",11.2413,11.4608,11.1278,11.3851,29455900.0],["2024-03-13",11.423,11.4684,11.1959,11.211,24154200.0],["2024-03-14",11.3549,11.37,11.0672,11.1429,26314000.0],["2024-03-15",11.1278,11.158,10.9915,11.0066,20604300.0],["2024-03-18",11.1656,11.1656,10.7568,11.0445,23883800.0],["2024-03-19",11.0445,11.2867,10.8931,10.9991,24588200.0],["2024-03-20",10.9764,11.3549,10.9082,11.3019,22177200.0],["2024-03-21",11.37,11.3776,11.0445,11.0748,23436400.0],["2024-03-22",11.0596,11.1883,10.9688,11.1202,13792100.0],["2024-03-25",11.2489,11.3927,11.2413,11.3094,14868800.0],["2024-03-26",11.2792,11.3094,11.1505,11.158,13337400.0],["2024-03-27",11.1505,11.3246,11.0899,11.3019,14331200.0],["2024-03-28",11.3094,11.5441,11.2564,11.5138,27590300.0],["2024-04-01",11.5214,11.5517,11.3927,11.5214,15177000.0],["2024-04-02",11.6501,11.8545,11.6349,11.8318,20988900.0],["2024-04-03",11.7788,11.8696,11.6501,11.8015,15800800.0],["2024-04-04",11.9756,12.3162,11.6198,11.7485,62785600.0],["2024-04-05",11.476,11.7939,11.4533,11.7258,23338300.0],["2024-04-08",11.6652,11.9302,11.5517,11.8393,17792700.0],["2024-04-09",12.0361,12.074,11.809,12.021,16402000.0],["2024-04-10",11.9604,12.2405,11.9075,12.233,22557200.0],["2024-04-11",12.1951,12.2254,12.0664,12.1118,14406400.0],["2024-04-12",12.1724,12.2027,11.7712,11.8999,24038500.0],["2024-04-15",11.8166,11.9756,11.7561,11.9529,23600300.0],["2024-04-16",11.7031,11.8923,11.6122,11.8469,16355800.0],["2024-04-17",11.8847,11.9907,11.7636,11.8772,14199500.0],["2024-04-18",12.0437,12.1118,11.7636,11.7939,13208800.0],["2024-04-19",11.8545,12.5055,11.8469,12.4676,34331700.0],["2024-04-22",12.4752,12.831,12.4298,12.8234,29321600.0],["2024-04-23",12.7401,12.9067,12.6417,12.8386,21971400.0],["2024-04-24",12.8386,12.8688,12.6569,12.725,19890400.0],["2024-04-25",12.6947,12.9975,12.6115,12.9067,15895200.0],["2024-04-26",13.09,13.3231,13.0667,13.2454,20004600.0],["2024-04-29",13.2299,13.4629,13.2066,13.4629,21800800.0],["2024-04-30",13.2454,13.3619,13.0978,13.1832,19659200.0],["2024-05-01",13.1988,13.2687,12.9502,13.1599,13542600.0],["2024-05-02",13.4163,13.5484,13.3308,13.4707,19639100.0],["2024-05-03",13.6275,13.6275,13.1749,13.2799,26048400.0],["2024-05-06",13.3365,13.5547,13.3203,13.4416,12963700.0],["2024-05-07",13.4658,13.773,13.4658,13.7487,18159600.0],["2024-05-08",13.6032,13.9023,13.5952,13.8376,13419100.0],["2024-05-09",13.6194,13.975,13.5952,13.9185,15606200.0],["2024-05-10",14.0478,14.072,13.7891,13.8053,11029000.0],["2024-05-13",13.9589,14.0397,13.7649,13.773,10985700.0],["2024-05-14",13.5143,13.676,13.3042,13.4901,20396200.0],["2024-05-15",12.3504,12.698,12.1564,12.5767,69656000.0],["2024-05-16",12.5606,12.5929,12.2049,12.31,32019400.0],["2024-05-17",12.3504,12.3666,12.1079,12.1403,26830600.0],["2024-05-20",12.2373,12.2777,12.1241,12.2211,16645800.0],["2024-05-21",12.3019,12.31,12.0999,12.1403,20720100.0],["2024-05-22",12.0594,12.1645,11.9624,12.1241,22250400.0],["2024-05-23",12.2858,12.3504,12.0109,12.0352,15732200.0],["2024-05-24",12.0999,12.1483,11.922,11.9786,11539600.0],["2024-05-28",12.2615,12.4151,12.2049,12.3262,19438400.0],["2024-05-29",12.2049,12.31,12.0756,12.2292,19738300.0],["2024-05-30",12.2777,12.5444,12.2696,12.3908,12585200.0],["2024-05-31",12.3747,12.5848,12.31,12.5687,17922900.0],["2024-06-03",12.4878,12.5606,12.3747,12.4797,13166100.0],["2024-06-04",12.1888,12.2615,12.0352,12.2615,15690800.0],["2024-06-05",12.2858,12.3181,12.1726,12.2292,10591500.0],["2024-06-06",12.2615,12.407,12.2211,12.2615,13755700.0],["2024-06-07",12.1564,12.2211,11.6876,11.7523,31687400.0],["2024-06-10",11.7119,11.922,11.6795,11.7927,17821800.0],["2024-06-11",11.8735,11.9139,11.7361,11.8008,15562200.0],["2024-06-12",11.7927,11.8412,11.4209,11.4532,24098000.0],["2024-06-13",11.5703,11.6036,11.2962,11.4624,23212700.0],["2024-06-14",11.3544,11.4956,11.1966,11.2879,21339800.0],["2024-06-17",11.1301,11.2547,11.0969,11.2132,17965400.0],["2024-06-18",11.3129,11.5787,11.3046,11.479,18064200.0],["2024-06-20",11.6451,11.8528,11.5703,11.6368,15894000.0],["2024-06-21",11.7032,11.7531,11.6451,11.7032,14591300.0],["2024-06-24",11.8278,11.9524,11.7448,11.9109,15500500.0],["2024-06-25",11.9192,11.9192,11.7946,11.8777,11892900.0],["2024-06-26",11.6617,11.8278,11.6368,11.8029,12038800.0],["2024-06-27",12.0521,12.0853,11.8611,12.0355,18276500.0],["2024-06-28",12.0355,12.077,11.9192,12.0355,16110700.0],["2024-07-01",12.1352,12.2514,12.0189,12.0438,19794300.0],["2024-07-02",12.077,12.1684,11.9358,12.0853,12865900.0],["2024-07-03",12.1185,12.3428,12.1019,12.1684,12589500.0],["2024-07-05",12.0023,12.2847,11.969,12.2348,26906300.0],["2024-07-08",12.1102,12.5837,12.077,12.5671,21115200.0],["2024-07-09",12.5754,12.6501,12.4757,12.5837,17970400.0],["2024-07-10",12.6418,12.6418,12.4508,12.5754,16319000.0],["2024-07-11",12.592,12.6584,12.4923,12.6169,13482600.0],["2024-07-12",12.5671,12.6003,12.4591,12.5339,9251400.0],["2024-07-15",12.5422,12.7498,12.484,12.6252,13618700.0],["2024-07-16",12.7083,12.7332,12.5006,12.6169,10732200.0],["2024-07-17",12.5588,12.6418,12.5255,12.5671,11504900.0],["2024-07-18",12.4508,12.5006,12.3345,12.4176,14211200.0],["2024-07-19",12.484,12.5671,12.376,12.4093,12467400.0],["2024-07-22",12.4674,12.5089,12.2265,12.2514,12439300.0],["2024-07-23",12.1269,12.2182,12.0604,12.1019,10196000.0],["2024-07-24",12.0106,12.2348,11.994,12.0189,9711900.0],["2024-07-25",11.994,12.0438,11.8611,12.0106,13431600.0],["2024-07-26",12.0106,12.0853,11.9275,12.0189,10104200.0],["2024-07-29",11.9607,12.0189,11.5787,11.778,15309200.0],["2024-07-30",11.6119,11.7116,11.5953,11.6783,11374900.0],["2024-07-31",11.7863,11.8943,11.7614,11.8528,11162100.0],["2024-08-01",11.969,12.0106,11.5537,11.6036,14100000.0],["2024-08-02",11.4541,11.4624,11.2215,11.2879,18067200.0],["2024-08-05",10.8228,11.1301,10.7148,11.0554,20162200.0],["2024-08-06",11.2547,11.6202,11.155,11.4291,20292600.0],["2024-08-07",11.6783,11.7116,11.4707,11.4956,13471300.0],["2024-08-08",11.5122,11.8444,11.4624,11.778,17494100.0],["2024-08-09",11.67,11.994,11.479,11.8029,16591900.0],["2024-08-12",12.077,12.293,12.0604,12.2016,18349600.0],["2024-08-13",12.2099,12.293,12.0936,12.2681,14757900.0],["2024-08-14",12.3179,12.3926,12.2514,12.3428,11476600.0],["2024-08-15",12.4923,12.6169,12.4342,12.5006,14074800.0],["2024-08-16",12.5172,12.6086,12.4342,12.592,19246900.0],["2024-08-19",12.6667,12.7664,12.6252,12.6917,20272300.0],["2024-08-20",12.5754,12.592,12.3345,12.4508,13764900.0],["2024-08-21",12.5339,12.5588,12.293,12.3428,14668100.0],["2024-08-22",12.1767,12.1933,12.0853,12.1518,13789200.0],["2024-08-23",12.3702,12.4043,12.2763,12.2849,13707300.0],["2024-08-26",12.6005,13.4195,12.5749,13.3513,48602100.0],["2024-08-27",13.1892,13.3171,13.1124,13.1977,18491000.0],["2024-08-28",13.1209,13.3939,13.0697,13.3086,25906000.0],["2024-08-29",13.1038,13.2233,12.9673,13.0356,15856500.0],["2024-08-30",12.8138,13.0783,12.7882,12.9929,15142700.0],["2024-09-03",12.9418,12.9418,12.7029,12.7114,21659900.0],["2024-09-04",12.7882,12.9076,12.7455,12.8053,18748400.0],["2024-09-05",12.8991,12.9674,12.7882,12.8053,18718200.0],["2024-09-06",12.8479,12.8735,12.5323,12.5834,25934700.0],["2024-09-09",12.5323,12.8479,12.5237,12.7882,18471900.0],["2024-09-10",12.6517,12.6858,12.191,12.3105,18918500.0],["2024-09-11",12.4725,12.4811,12.2081,12.4214,20916300.0],["2024-09-12",12.3531,12.3958,12.1398,12.319,17532500.0],["2024-09-13",12.464,12.6176,12.3787,12.3958,19257900.0],["2024-09-16",12.7029,12.7967,12.5749,12.609,15643200.0],["2024-09-17",12.5493,12.592,12.4469,12.5749,11974600.0],["2024-09-18",12.5067,12.5834,12.2934,12.4384,15101100.0],["2024-09-19",12.6005,12.6346,12.4299,12.4896,13294500.0],["2024-09-20",12.3702,12.4214,12.2763,12.2849,14654700.0],["2024-09-23",12.3446,12.5152,12.319,12.4299,12179400.0],["2024-09-24",12.7199,12.8053,12.609,12.6688,15479700.0],["2024-09-25",12.7285,12.8309,12.6432,12.6688,12729400.0],["2024-09-26",12.5237,12.5579,12.3702,12.4214,16773600.0],["2024-09-27",12.3872,12.4896,12.3787,12.4384,17118400.0],["2024-09-30",12.3958,12.4128,12.2081,12.2934,13290200.0],["2024-10-01",12.2507,12.7114,12.2251,12.609,17747300.0],["2024-10-02",12.9247,13.01,12.737,12.7541,12580700.0],["2024-10-03",12.6602,12.9503,12.592,12.9247,15528900.0],["2024-10-04",12.8735,13.0015,12.8053,12.9588,9388100.0],["2024-10-07",12.9673,13.0868,12.9418,13.0783,11901500.0],["2024-10-08",12.8735,12.882,12.5834,12.7199,16641600.0],["2024-10-09",12.5152,12.5749,12.4299,12.4896,11496300.0],["2024-10-10",12.6261,12.737,12.5664,12.6944,9648600.0],["2024-10-11",12.5493,12.6176,12.4896,12.5749,9405700.0],["2024-10-14",12.5408,12.737,12.5152,12.6517,11916900.0],["2024-10-15",12.3872,12.4128,12.2763,12.3019,15793200.0],["2024-10-16",12.3019,12.3958,12.2763,12.2849,9343700.0],["2024-10-17",12.191,12.2507,12.1569,12.1995,9715700.0],["2024-10-18",12.2678,12.3105,12.046,12.0801,11358600.0],["2024-10-21",12.0716,12.0801,11.8754,11.9095,13119100.0],["2024-10-22",11.901,11.9521,11.7815,11.8412,12556200.0],["2024-10-23",11.7133,11.7389,11.6194,11.645,11046300.0],["2024-10-24",11.5853,11.7559,11.5768,11.7133,11412700.0],["2024-10-25",11.773,11.8668,11.6706,11.7645,14402400.0],["2024-10-28",11.6024,11.773,11.5512,11.7645,15437300.0],["2024-10-29",11.7389,11.8242,11.5938,11.6194,14801500.0],["2024-10-30",11.6194,11.6962,11.4744,11.4915,10522900.0],["2024-10-31",11.4915,11.5597,11.3976,11.4744,12882300.0],["2024-11-01",11.4829,11.5341,11.1246,11.1843,18147100.0],["2024-11-04",11.3806,11.4403,11.2441,11.2441,17004500.0],["2024-11-05",11.2441,11.3635,11.1332,11.3038,11424100.0],["2024-11-06",11.1502,11.4829,11.099,11.4317,16073100.0],["2024-11-07",11.5085,11.628,11.4659,11.5,18757200.0],["2024-11-08",11.5682,11.7047,11.372,11.6706,19741000.0],["2024-11-11",11.5512,11.628,11.3891,11.6194,15875800.0],["2024-11-12",11.6194,11.8071,11.6194,11.7047,22438600.0],["2024-11-13",11.7133,11.8242,11.5853,11.7815,16085100.0],["2024-11-14",11.8156,12.0289,11.8156,11.9351,16441100.0],["2024-11-15",12.0033,12.1654,11.9692,12.0375,14584000.0],["2024-11-18",12.174,12.3616,12.1398,12.3275,16457300.0],["2024-11-19",12.2507,12.3275,12.0972,12.1228,17647300.0],["2024-11-20",12.1569,12.3275,12.0886,12.1825,9870200.0],["2024-11-21",12.046,12.2081,11.9777,12.0716,15162600.0],["2024-11-22",12.319,12.882,12.3019,12.7114,37510700.0],["2024-11-25",12.7711,12.865,12.5152,12.6176,16104100.0],["2024-11-26",12.592,12.6005,12.4555,12.5152,12433100.0],["2024-11-27",12.5152,12.5834,12.2337,12.2507,15799900.0],["2024-11-29",11.8668,12.2763,11.8327,12.1825,14362500.0],["2024-12-02",12.0033,12.1313,11.9521,12.063,15242500.0],["2024-12-03",11.9863,12.0972,11.9692,12.0801,11684100.0],["2024-12-04",12.1569,12.2337,11.9095,11.9692,16738500.0],["2024-12-05",12.1313,12.3446,12.0801,12.191,15100600.0],["2024-12-06",12.0289,12.046,11.773,11.8242,15649000.0],["2024-12-09",12.0204,12.191,11.9777,12.0972,13513800.0],["2024-12-10",12.2763,12.3616,12.2251,12.2251,11242900.0],["2024-12-11",12.4299,12.5664,12.1484,12.4555,20013900.0],["2024-12-12",12.4128,12.5067,12.0801,12.1654,17434100.0],["2024-12-13",12.2044,12.2399,11.9208,12.0626,15543200.0],["2024-12-16",11.9563,12.0626,11.7435,11.779,12906800.0],["2024-12-17",11.8144,12.1158,11.7081,11.9828,16972600.0],["2024-12-18",11.8588,11.8942,11.3181,11.3802,24674500.0],["2024-12-19",11.6283,11.6726,11.4333,11.4776,16353200.0],["2024-12-20",11.522,11.6726,11.4865,11.5574,15185900.0],["2024-12-23",11.5042,11.522,11.3447,11.4599,12786800.0],["2024-12-24",11.4245,11.6195,11.3713,11.5486,5292300.0],["2024-12-26",11.4954,11.6638,11.4245,11.6017,13939300.0],["2024-12-27",11.5677,11.6596,11.531,11.5861,13744700.0],["2024-12-30",11.6688,11.7882,11.5953,11.7147,12529200.0],["2024-12-31",11.7515,11.8985,11.7331,11.8158,8197500.0],["2025-01-02",11.7515,12.1741,11.7423,12.165,15980200.0],["2025-01-03",12.0547,12.1282,11.8801,11.9628,11002600.0],["2025-01-06",12.0915,12.2477,12.018,12.0639,14312100.0],["2025-01-07",12.2477,12.56,12.2017,12.3947,13837400.0],["2025-01-08",12.2477,12.3303,12.1833,12.312,11216700.0],["2025-01-10",12.5049,12.6244,12.3487,12.3855,13318600.0],["2025-01-13",12.3947,12.5784,12.3579,12.4222,8787000.0],["2025-01-14",12.3763,12.5417,12.2936,12.459,8771600.0],["2025-01-15",12.5876,12.7162,12.4774,12.6795,10992100.0],["2025-01-16",12.6335,12.753,12.56,12.6611,9435600.0],["2025-01-17",12.6611,12.7897,12.5509,12.606,9979600.0],["2025-01-21",12.5509,12.7162,12.4682,12.6887,10194000.0],["2025-01-22",12.8449,12.9276,12.7346,12.7438,12166100.0],["2025-01-23",12.8724,12.8724,12.6244,12.6795,10526800.0],["2025-01-24",12.6335,12.7162,12.5692,12.6152,7894400.0],["2025-01-27",12.6795,12.8265,12.5784,12.753,11919300.0],["2025-01-28",12.8173,12.8724,12.6611,12.8173,12208900.0],["2025-01-29",12.6979,12.8449,12.6703,12.7622,9070400.0],["2025-01-30",12.6519,13.0286,12.6519,12.9827,11700700.0],["2025-01-31",13.0929,13.3778,12.9919,13.0562,20042200.0],["2025-02-03",12.8724,13.093,12.8541,13.0654,12032600.0],["2025-02-04",12.8449,13.0746,12.8357,12.9827,14645000.0],["2025-02-05",12.8541,12.8908,12.753,12.7897,10368000.0],["2025-02-06",12.8632,12.9184,12.7071,12.7438,15006500.0],["2025-02-07",12.7806,12.7989,12.5141,12.606,16505800.0],["2025-02-10",12.6979,12.8265,12.6795,12.7622,10602200.0],["2025-02-11",12.8633,12.8633,12.6703,12.8633,16452400.0],["2025-02-12",12.6795,12.7346,12.5141,12.5784,13678900.0],["2025-02-13",12.4038,12.6335,12.3947,12.5968,9945100.0],["2025-02-14",12.8173,13.2767,12.7897,13.1573,20755600.0],["2025-02-18",13.3962,13.6442,13.3778,13.5615,19504800.0],["2025-02-19",13.5615,13.7637,13.5615,13.6259,13178600.0],["2025-02-20",13.6626,13.7637,13.5799,13.7085,14469500.0],["2025-02-21",13.6994,13.7361,13.5156,13.5615,12841300.0],["2025-02-24",13.5615,13.5799,13.3227,13.3686,21804200.0],["2025-02-25",13.4421,13.4788,13.2124,13.2675,12996900.0],["2025-02-26",13.2308,13.2491,13.1113,13.1573,14101000.0],["2025-02-27",12.5509,12.606,11.8618,12.413,62500300.0],["2025-02-28",12.1925,12.4314,12.1282,12.266,25702000.0],["2025-03-03",12.3487,12.6152,11.9996,12.0731,16642400.0],["2025-03-04",11.9812,12.0271,11.6596,11.9077,18112900.0],["2025-03-05",12.0179,12.0823,11.7239,11.9169,20139800.0],["2025-03-06",11.9077,11.9444,11.7515,11.8066,13181800.0],["2025-03-07",11.8066,11.9812,11.7423,11.9169,17513400.0],["2025-03-10",11.825,11.8618,11.5953,11.7423,16506700.0],["2025-03-11",11.7239,11.7791,11.4391,11.5861,15933800.0],["2025-03-12",11.5677,11.7056,11.4942,11.6412,16002900.0],["2025-03-13",11.6412,11.8526,11.5953,11.6964,14733100.0],["2025-03-14",11.825,12.4038,11.7974,12.3395,25623500.0],["2025-03-17",12.4682,12.8541,12.4222,12.7714,19904300.0],["2025-03-18",12.7989,12.8173,12.6519,12.753,9539100.0],["2025-03-19",12.753,12.9735,12.7254,12.8908,14381100.0],["2025-03-20",12.8357,13.1389,12.7071,12.8908,40793400.0],["2025-03-21",12.8541,13.1389,12.7806,13.0103,38991200.0],["2025-03-24",12.9092,13.0103,12.7714,12.8357,11860000.0],["2025-03-25",12.9368,13.4145,12.9368,13.1113,24015700.0],["2025-03-26",13.1481,13.3043,13.1297,13.1665,8256000.0],["2025-03-27",13.1389,13.3778,13.1389,13.2216,9927800.0],["2025-03-28",13.2583,13.3318,12.9827,13.2124,13874800.0],["2025-03-31",13.1573,13.3502,13.0286,13.1756,15328200.0],["2025-04-01",13.2124,13.681,13.2032,13.2859,26465100.0],["2025-04-02",13.1848,13.2583,13.1113,13.2216,9399300.0],["2025-04-03",12.8357,13.047,12.8081,12.8724,22162400.0],["2025-04-04",12.119,12.119,11.5218,12.0639,54177400.0],["2025-04-07",11.5677,11.8434,11.0256,11.0348,56239000.0],["2025-04-08",11.384,11.384,10.4468,10.5295,37786100.0],["2025-04-09",10.2171,11.3288,10.1344,11.2186,39184100.0],["2025-04-10",10.8051,10.9246,10.309,10.3825,50046700.0],["2025-04-11",10.3549,10.7224,10.1895,10.6214,37626700.0],["2025-04-14",10.9797,10.9797,10.4927,10.6489,26843200.0],["2025-04-15",10.6397,10.7224,10.3549,10.3549,22368100.0],["2025-04-16",10.4468,10.5019,10.2814,10.309,32858100.0],["2025-04-17",10.4192,10.8327,10.4192,10.6765,32521800.0],["2025-04-21",10.6214,10.6306,10.3917,10.5754,22472200.0],["2025-04-22",10.6422,10.9242,10.5858,10.802,27378500.0],["2025-04-23",11.0088,11.1216,10.7268,10.7832,39695500.0],["2025-04-24",10.8866,10.896,10.567,10.7362,37237400.0],["2025-04-25",10.6704,10.8866,10.6234,10.7926,15717100.0],["2025-04-28",10.8302,10.9524,10.7174,10.8208,15904800.0],["2025-04-29",10.7738,10.9524,10.6986,10.8302,20650700.0],["2025-04-30",10.7456,10.7644,10.5388,10.614,21378500.0],["2025-05-01",10.5576,10.7926,10.5106,10.6704,17873200.0],["2025-05-02",10.755,10.943,10.6422,10.9148,18290300.0],["2025-05-05",10.8396,10.8396,10.5012,10.5294,26943200.0],["2025-05-06",10.6704,10.7174,10.5482,10.6234,25464500.0],["2025-05-07",10.5858,10.6798,10.5106,10.6422,23603200.0],["2025-05-08",10.8114,11.0464,10.7644,10.9524,30349700.0],["2025-05-09",11.0182,11.1216,10.9242,11.0934,21929400.0],["2025-05-12",11.4319,11.4601,11.2533,11.3473,22112600.0],["2025-05-13",11.3097,11.5823,11.2345,11.4601,31844300.0],["2025-05-14",11.3755,11.4883,11.2627,11.4225,18220300.0],["2025-05-15",11.3379,11.3943,11.2533,11.3285,21458000.0],["2025-05-16",11.3567,11.3755,11.1216,11.3003,20993600.0],["2025-05-19",11.2062,11.3755,11.1874,11.3191,13541800.0],["2025-05-20",11.4319,11.4507,11.2533,11.3003,13017500.0],["2025-05-21",11.3473,11.3755,11.1874,11.1968,15782400.0],["2025-05-22",11.131,11.2815,10.9712,11.1028,26920500.0],["2025-05-23",10.896,11.1498,10.8678,11.131,19456400.0],["2025-05-27",11.2251,11.2439,11.1686,11.2063,12110100.0],["2025-05-28",11.2251,11.2345,10.9994,11.0276,18661800.0],["2025-05-29",11.0276,11.0652,10.9148,11.0182,17255600.0],["2025-05-30",10.9712,10.99,10.8208,10.849,14161500.0],["2025-06-02",11.0464,11.0746,10.849,10.9148,21484100.0],["2025-06-03",10.6892,11.0558,10.5858,10.9994,26032200.0],["2025-06-04",11.099,11.2054,10.7413,10.7413,23478000.0],["2025-06-05",10.896,10.896,10.751,10.7896,20930100.0],["2025-06-06",10.7896,10.9927,10.7896,10.9443,17766400.0],["2025-06-09",10.7026,10.925,10.6736,10.8573,23498100.0],["2025-06-10",10.954,11.2827,10.9443,11.2247,26602500.0],["2025-06-11",11.4084,11.6888,11.3117,11.6694,30317700.0],["2025-06-12",11.6211,12.0078,11.6017,11.9885,37139100.0],["2025-06-13",12.2785,12.3849,12.1045,12.2785,44421700.0],["2025-06-16",12.2785,12.5492,12.2398,12.3172,33706300.0],["2025-06-17",12.5009,12.7909,12.4719,12.6362,34670900.0],["2025-06-18",12.6942,12.7813,12.5106,12.5686,21225300.0],["2025-06-20",12.5976,12.7909,12.5782,12.6362,26631400.0],["2025-06-23",12.7039,12.7136,12.2012,12.2785,47220600.0],["2025-06-24",12.0175,12.2785,11.9595,11.9981,35949900.0],["2025-06-25",11.9111,11.9981,11.8628,11.8628,20626500.0],["2025-06-26",11.9401,12.0852,11.9111,12.0465,14322700.0],["2025-06-27",12.0175,12.0465,11.9111,11.9691,13639200.0],["2025-06-30",11.9498,12.2592,11.9111,12.0948,30679000.0],["2025-07-01",12.1528,12.2205,12.0078,12.1722,15712200.0],["2025-07-02",12.2495,12.5589,12.1625,12.5202,20323300.0],["2025-07-03",12.4815,12.6362,12.4525,12.6266,12658000.0],["2025-07-07",12.4235,12.5492,12.3269,12.4042,18918300.0],["2025-07-08",12.4622,12.7232,12.4525,12.6942,18484000.0],["2025-07-09",12.6169,12.6652,12.4042,12.4525,18290000.0],["2025-07-10",12.2302,12.4622,12.1722,12.4042,21527700.0],["2025-07-11",12.4139,12.4622,12.3462,12.3945,11658100.0],["2025-07-14",12.3269,12.3559,12.1142,12.1818,12115700.0],["2025-07-15",12.2012,12.2592,11.9885,12.0852,11805400.0],["2025-07-16",11.9788,12.0561,11.8725,11.9498,17317300.0],["2025-07-17",11.8435,11.9595,11.8241,11.8918,12774800.0],["2025-07-18",11.9498,11.9885,11.4664,11.6114,28399800.0],["2025-07-21",11.6404,11.8435,11.6404,11.7371,17630300.0],["2025-07-22",11.7951,11.9885,11.7854,11.8531,27295100.0],["2025-07-23",11.8918,12.2592,11.8918,12.2302,19460200.0],["2025-07-24",12.1625,12.2495,12.1045,12.2302,17092900.0],["2025-07-25",12.2592,12.2785,12.1625,12.1818,12077100.0],["2025-07-28",12.2592,12.3365,11.8918,12.1335,48901900.0],["2025-07-29",12.0948,12.4525,12.0755,12.4139,23592000.0],["2025-07-30",12.3075,12.5396,12.2012,12.5009,24777800.0],["2025-07-31",12.2979,12.4235,12.2592,12.3172,18266700.0],["2025-08-01",12.4815,12.5396,12.1625,12.2688,18807300.0],["2025-08-04",12.2979,12.4042,12.2495,12.3365,14894400.0],["2025-08-05",12.3655,12.5106,12.3075,12.4815,16745600.0],["2025-08-06",12.5686,12.8199,12.4429,12.5782,56992900.0],["2025-08-07",12.5879,12.7716,12.5299,12.6459,18068500.0],["2025-08-08",12.4235,12.4235,11.6598,11.7178,61640500.0],["2025-08-11",11.7468,11.8241,11.6501,11.7081,23352800.0],["2025-08-12",11.8435,12.0175,11.7564,11.8338,17913300.0],["2025-08-13",11.7854,11.9015,11.6888,11.8048,28911200.0],["2025-08-14",11.7081,11.7371,11.5631,11.6791,15224600.0],["2025-08-15",11.6114,11.7081,11.5631,11.6694,14802700.0],["2025-08-18",11.6694,11.8241,11.6211,11.7178,14684700.0],["2025-08-19",11.5631,11.6211,11.389,11.4471,20636200.0],["2025-08-20",11.5147,11.6017,11.5051,11.5244,17211700.0],["2025-08-21",11.5051,11.6114,11.4277,11.5534,17640300.0],["2025-08-22",11.6211,11.9498,11.6114,11.9208,27633700.0],["2025-08-25",12.0362,12.1645,11.9869,12.056,19395600.0],["2025-08-26",11.9869,12.0066,11.8093,11.9277,16625300.0],["2025-08-27",11.9376,12.0658,11.8882,12.0362,14193500.0],["2025-08-28",12.1053,12.2829,12.0856,12.1941,17015000.0],["2025-08-29",12.2138,12.3223,12.1546,12.2335,19648600.0],["2025-09-02",12.125,12.2434,12.0856,12.2434,14580100.0],["2025-09-03",12.1447,12.2927,11.9968,12.1447,24830100.0],["2025-09-04",12.1546,12.2829,12.0757,12.2138,21412200.0],["2025-09-05",12.2138,12.2335,11.8586,12.0461,24078600.0],["2025-09-08",12.0856,12.1743,11.9376,12.0757,15834100.0],["2025-09-09",12.1645,12.3026,12.1546,12.1645,19658500.0],["2025-09-10",12.2138,12.5986,12.2138,12.5887,28629800.0],["2025-09-11",12.5196,12.5788,12.4407,12.49,15088700.0],["2025-09-12",12.5591,12.6874,12.4407,12.4605,16162600.0],["2025-09-15",12.5196,12.7268,12.4309,12.6775,19903000.0],["2025-09-16",12.7564,12.8058,12.6183,12.7663,21574300.0],["2025-09-17",12.7466,12.8748,12.6479,12.7466,19504300.0],["2025-09-18",12.8058,12.8255,12.5098,12.638,16089500.0],["2025-09-19",12.638,12.638,12.3618,12.4506,17222800.0],["2025-09-22",12.3519,12.6183,12.3322,12.5492,17689600.0],["2025-09-23",12.6775,13.1116,12.6775,12.9833,35481000.0],["2025-09-24",13.0524,13.3089,13.0425,13.2694,27286200.0],["2025-09-25",13.2596,13.2596,12.9143,12.934,25172100.0],["2025-09-26",13.0327,13.1905,12.8847,12.9044,21474900.0],["2025-09-29",12.9439,12.9537,12.6479,12.6775,29893600.0],["2025-09-30",12.6874,12.7071,12.3421,12.49,30184300.0],["2025-10-01",12.5196,12.5887,12.4309,12.4506,19330100.0],["2025-10-02",12.4407,12.4999,12.2039,12.273,27443900.0],["2025-10-03",12.3421,12.4013,12.2138,12.2335,19361900.0],["2025-10-06",12.2927,12.3618,12.1645,12.1941,19898400.0],["2025-10-07",12.125,12.1546,11.9178,12.1152,21608900.0],["2025-10-08",12.1645,12.1645,11.9672,12.0362,18163000.0],["2025-10-09",12.056,12.1447,11.7699,11.7994,23832000.0],["2025-10-10",11.6811,11.6811,11.4048,11.4443,30832200.0],["2025-10-13",11.5627,11.7008,11.4936,11.6613,19649100.0],["2025-10-14",11.4936,11.7403,11.4936,11.6317,21644600.0],["2025-10-15",11.6416,11.7501,11.4443,11.4837,30198900.0],["2025-10-16",11.4443,11.5331,11.3555,11.4048,17742900.0],["2025-10-17",11.3851,11.612,11.3456,11.4837,23279400.0],["2025-10-20",11.5035,11.6416,11.4245,11.5331,29046700.0],["2025-10-21",11.5627,11.5824,11.3062,11.4048,32663500.0],["2025-10-22",11.464,11.6515,11.395,11.5725,30880000.0],["2025-10-23",11.9178,11.9376,11.6613,11.6811,30680000.0],["2025-10-24",11.7896,11.8488,11.5627,11.5824,29542000.0],["2025-10-27",11.7107,11.7304,11.5429,11.7008,23913600.0],["2025-10-28",11.6811,11.8586,11.6416,11.7107,28602600.0],["2025-10-29",11.7403,11.7896,11.6909,11.7205,23171100.0],["2025-10-30",11.6021,11.7403,11.5133,11.5627,24194100.0],["2025-10-31",11.6317,11.6515,11.4344,11.4837,19224700.0],["2025-11-03",11.6416,11.8882,11.6021,11.6613,34968800.0],["2025-11-04",11.5528,11.7008,11.4837,11.6712,18870000.0],["2025-11-05",11.7698,12.0856,11.76,11.977,26520000.0],["2025-11-06",12.0856,12.1053,11.9474,11.977,23423100.0],["2025-11-07",12.0264,12.6972,11.9573,12.6874,53662000.0],["2025-11-10",12.7959,12.9537,12.5986,12.8354,24175200.0],["2025-11-11",13.0425,13.4372,13.0425,13.2892,29089400.0],["2025-11-12",13.0524,13.1215,12.6479,12.8058,26744000.0],["2025-11-13",12.8649,13.0623,12.8058,12.8551,16521300.0],["2025-11-14",12.8847,13.1708,12.8847,13.0031,16138300.0],["2025-11-17",13.0129,13.082,12.8649,12.9439,12294400.0],["2025-11-18",12.8649,13.0228,12.7959,12.9537,13169400.0],["2025-11-19",12.7564,12.9537,12.717,12.8452,13898200.0],["2025-11-20",12.9044,12.9439,12.5788,12.6084,16231400.0],["2025-11-21",12.6676,12.6972,12.4999,12.5887,16536400.0],["2025-11-24",12.6183,12.6972,12.5098,12.5788,12416800.0],["2025-11-25",12.5295,12.5394,12.3421,12.4506,11768400.0],["2025-11-26",12.49,12.6084,12.4111,12.49,15291900.0],["2025-11-28",12.3125,12.3717,12.2631,12.3717,12812000.0],["2025-12-01",12.2927,12.569,12.273,12.3815,13725000.0],["2025-12-02",12.4013,12.4605,12.1941,12.4407,15906100.0],["2025-12-03",12.5788,12.7564,12.5788,12.6282,10893800.0],["2025-12-04",12.8058,12.8354,12.6479,12.7071,12259700.0],["2025-12-05",12.6479,12.786,11.9277,11.9672,41176600.0],["2025-12-08",12.0954,12.2335,12.0165,12.0757,24816600.0],["2025-12-09",11.9376,12.1743,11.9178,12.1546,16250900.0],["2025-12-10",12.0856,12.125,11.9376,12.0658,12100100.0],["2025-12-11",12.0362,12.0856,11.9573,11.9869,12727500.0],["2025-12-12",12.1349,12.1941,11.9573,12.0165,19719900.0],["2025-12-15",12.1645,12.1842,12.0066,12.0165,15998100.0],["2025-12-16",11.829,11.8389,11.5133,11.6317,31666600.0],["2025-12-17",11.6317,11.6712,11.5232,11.612,24094100.0],["2025-12-18",11.612,11.7107,11.4936,11.5627,19272400.0],["2025-12-19",11.5923,11.7008,11.5627,11.5923,16457100.0],["2025-12-22",11.6811,11.7403,11.5429,11.5627,16558800.0],["2025-12-23",11.612,11.7008,11.6021,11.6712,10895500.0],["2025-12-24",11.6811,11.7107,11.612,11.6712,5920100.0],["2025-12-26",11.3555,11.464,11.2766,11.395,11492900.0],["2025-12-29",11.4048,11.5035,11.3654,11.4344,13419300.0],["2025-12-30",11.5923,11.76,11.5824,11.7008,13398500.0],["2025-12-31",11.6811,11.7304,11.6416,11.6909,7269200.0],["2026-01-02",11.7205,11.7896,11.5725,11.76,10001800.0],["2026-01-05",11.6712,11.7304,11.3358,11.5824,28166500.0],["2026-01-06",11.6613,11.7304,11.395,11.4147,21177900.0],["2026-01-07",11.3851,11.4344,11.3259,11.3851,15302100.0],["2026-01-08",11.4344,11.7008,11.4344,11.6416,17034500.0],["2026-01-09",11.6909,11.908,11.6909,11.7205,13438100.0],["2026-01-12",11.76,11.8784,11.7107,11.7107,11864800.0],["2026-01-13",11.829,12.2039,11.829,12.1349,32943900.0],["2026-01-14",12.1743,12.786,12.1447,12.49,54822400.0],["2026-01-15",12.3519,12.5196,12.2631,12.4407,18466100.0],["2026-01-16",12.4605,12.5788,12.4013,12.5196,11851500.0],["2026-01-20",12.5196,12.7663,12.5196,12.6578,14564200.0],["2026-01-21",12.8255,13.4174,12.8255,13.3286,51506700.0],["2026-01-22",13.4174,13.743,13.4174,13.5851,41525800.0],["2026-01-23",13.891,14.1968,13.7726,14.0883,32111400.0],["2026-01-26",14.2264,14.3645,14.0686,14.1475,25817600.0],["2026-01-27",14.5323,14.8381,14.5224,14.8184,37161200.0],["2026-01-28",15.065,15.1933,14.8677,15.1735,37940600.0],["2026-01-29",15.5879,15.726,15.1538,15.3117,40418700.0],["2026-01-30",15.2722,15.3215,14.8677,15.1341,37673100.0],["2026-02-02",14.7394,14.8381,14.3053,14.8282,39216600.0],["2026-02-03",15.213,15.3413,14.8184,15.0749,33867100.0],["2026-02-04",15.0354,15.1143,14.7789,14.9368,24711700.0],["2026-02-05",14.8677,15.065,14.6309,14.7,21414400.0],["2026-02-06",14.769,14.8874,14.6112,14.6704,16386700.0],["2026-02-09",14.6901,15.0946,14.6802,15.065,17446700.0],["2026-02-10",14.996,15.1834,14.848,15.1242,15943300.0],["2026-02-11",15.4004,15.8148,15.3807,15.6175,33471300.0],["2026-02-12",15.4794,15.5188,14.9269,15.0453,27706200.0],["2026-02-13",14.8776,15.0157,14.7493,14.9861,17436500.0],["2026-02-17",14.8874,14.9565,14.6112,14.8184,13193400.0],["2026-02-18",14.9664,15.2031,14.9269,15.0847,18376300.0],["2026-02-19",15.3709,15.6274,15.3117,15.5484,20225700.0],["2026-02-20",15.5682,15.6471,15.3215,15.578,14239700.0],["2026-02-23",15.7162,16.2588,15.6866,15.9233,25638300.0],["2026-02-24",16.0812,16.3574,15.9825,16.318,26693500.0],["2026-02-25",16.3278,16.5054,16.1404,16.4857,18988200.0],["2026-02-26",16.2982,16.4857,16.1206,16.387,17437400.0],["2026-02-27",16.535,16.6929,16.318,16.4068,19928400.0],["2026-03-02",16.8704,17.1072,16.6633,17.0875,44272500.0],["2026-03-03",16.7718,17.0678,16.4561,16.7323,48125500.0],["2026-03-04",16.5942,16.7817,16.387,16.5449,19688300.0],["2026-03-05",16.4462,16.5745,16.239,16.5054,30014400.0],["2026-03-06",17.0184,17.5906,16.9395,17.3637,42130700.0],["2026-03-09",17.7781,18.3108,17.7288,17.9162,77185400.0],["2026-03-10",17.6696,17.9655,17.4821,17.7485,34249600.0],["2026-03-11",18.0543,18.7647,18.0445,18.7351,43659000.0],["2026-03-12",18.9028,19.031,18.2714,18.7153,54283500.0],["2026-03-13",18.6167,18.7153,18.301,18.3207,34245200.0],["2026-03-16",18.5772,19.031,18.449,18.9127,28739900.0],["2026-03-17",19.258,19.623,19.0902,19.2481,27263600.0],["2026-03-18",19.3468,19.6131,19.3468,19.5046,28823300.0],["2026-03-19",19.4947,20.0078,19.4257,19.5145,40763500.0],["2026-03-20",19.1593,19.1692,18.4391,18.5476,40991600.0],["2026-03-23",18.4884,19.1593,18.2813,19.0113,53003500.0],["2026-03-24",19.1593,19.7315,19.1001,19.4849,29999200.0],["2026-03-25",19.1889,19.7414,19.1889,19.5539,23012100.0],["2026-03-26",19.7019,20.3333,19.6723,20.0571,33734800.0],["2026-03-27",20.1064,20.5109,20.0078,20.4912,29828300.0],["2026-03-30",20.5504,21.1127,20.3235,20.5306,50458700.0],["2026-03-31",20.58,21.0437,19.9683,20.4714,51315300.0],["2026-04-01",20.0867,20.284,19.5145,19.8104,58051400.0],["2026-04-02",20.4123,20.7378,20.1755,20.284,30490100.0],["2026-04-06",20.4024,20.6096,20.1952,20.58,15172700.0],["2026-04-07",20.6688,20.8266,20.3136,20.432,15159300.0],["2026-04-08",18.9324,19.7808,18.8535,19.7118,51364900.0],["2026-04-09",20.0966,20.6885,20.0374,20.4123,30718800.0],["2026-04-10",20.5306,21.2508,20.5306,21.2212,27516600.0],["2026-04-13",21.5567,21.754,21.3988,21.6751,27666300.0],["2026-04-14",21.3002,21.3594,20.58,20.728,30275900.0],["2026-04-15",20.5405,20.7477,20.1755,20.2643,19894300.0],["2026-04-16",20.2741,21.31,20.2051,21.2114,31948400.0],["2026-04-17",20.0078,20.2643,19.4947,20.1755,42475700.0],["2026-04-20",20.3827,20.5405,20.2741,20.4813,18590700.0],["2026-04-21",20.501,21.0042,20.4912,20.8661,13579600.0],["2026-04-22",20.9351,21.0338,20.649,20.8957,16523500.0],["2026-04-23",21.0141,21.1621,20.8365,20.9845,12269900.0],["2026-04-24",20.7602,20.7602,20.3236,20.7106,15347800.0],["2026-04-27",21.0381,21.3358,20.78,20.7999,19635800.0],["2026-04-28",20.9884,21.2365,20.8297,21.0678,17602300.0],["2026-04-29",21.3258,21.8022,21.2465,21.6831,20681500.0],["2026-04-30",21.4945,21.9213,21.3457,21.8617,14861200.0],["2026-05-01",21.6831,21.8518,21.2564,21.7327,9260000.0],["2026-05-04",21.9709,22.0701,21.6831,21.8419,12283800.0],["2026-05-05",21.6037,21.8816,21.4648,21.6037,13466400.0],["2026-05-06",20.8694,20.9984,20.6213,20.7503,28510900.0],["2026-05-07",20.3633,20.3732,19.7678,20.2144,28115500.0],["2026-05-08",20.4426,20.4823,20.1549,20.1747,14622600.0],["2026-05-11",20.4029,20.7304,20.1648,20.5915,20950400.0],["2026-05-12",20.1251,20.5419,20.006,20.3434,22555300.0],["2026-05-13",20.1648,20.2243,19.351,19.4404,19823500.0],["2026-05-14",19.4503,19.8472,19.4404,19.6289,14153300.0],["2026-05-15",19.5197,19.8075,19.4205,19.7778,13684800.0],["2026-05-18",19.5594,20.5518,19.4106,20.5419,22493000.0],["2026-05-19",20.1747,20.4029,19.9663,20.2541,22260100.0],["2026-05-20",20.1846,20.5022,19.6785,19.6785,17867800.0],["2026-05-21",20.0556,20.3236,19.8175,19.877,16246500.0],["2026-05-22",19.5793,19.8274,19.4701,19.748,10825700.0],["2026-05-26",19.3808,19.5098,19.2022,19.2518,17221700.0],["2026-05-27",18.7556,19.0136,18.6465,18.8152,17993000.0],["2026-05-28",19.0037,19.0335,18.6663,18.6862,11560500.0],["2026-05-29",18.5274,18.6564,18.3686,18.6266,16615200.0],["2026-06-01",18.8449,19.0533,18.6068,18.7159,15403300.0],["2026-06-02",18.6266,18.7556,18.5472,18.577,14667700.0],["2026-06-03",18.51,18.57,18.19,18.19,15487300.0],["2026-06-04",17.98,18.14,17.86,18.06,9063300.0],["2026-06-05",17.93,18.06,17.69,17.75,13361800.0],["2026-06-08",17.8,17.97,17.63,17.75,12526900.0],["2026-06-09",17.84,17.94,17.67,17.82,15296000.0],["2026-06-10",17.83,18.35,17.83,18.11,18287600.0],["2026-06-11",18.27,18.51,18.1,18.24,15380300.0],["2026-06-12",18.0,18.4,17.93,18.38,10528200.0],["2026-06-15",17.69,17.78,17.29,17.34,21046200.0],["2026-06-16",16.96,17.18,16.93,17.05,23657900.0],["2026-06-17",17.11,17.28,16.77,16.79,13235900.0],["2026-06-18",16.53,16.77,16.22,16.75,21855900.0],["2026-06-22",16.84,17.01,16.63,17.01,13229100.0],["2026-06-23",16.79,17.1,16.75,17.03,10255800.0],["2026-06-24",16.51,16.54,16.28,16.45,14121500.0],["2026-06-25",16.38,16.59,16.19,16.52,9149900.0],["2026-06-26",16.4,16.42,16.25,16.29,12183400.0],["2026-06-29",16.38,16.43,16.22,16.28,9096100.0],["2026-06-30",16.28,16.34,16.12,16.16,15250600.0],["2026-07-01",15.93,16.16,15.86,15.99,12930700.0],["2026-07-02",16.17,16.45,16.0,16.11,12175700.0],["2026-07-06",16.17,16.28,16.125,16.26,13627341.780449],["2026-07-07",16.4,16.795,16.34,16.66,20942275.374654],["2026-07-08",17.15,17.29,16.805,17.24,25929876.441832],["2026-07-09",17.255,17.28,16.88,17.03,20030955.601838],["2026-07-10",17.14,17.35,17.1,17.32,13954406.270223],["2026-07-13",17.62,17.92,17.57,17.88,20384983.805736],["2026-07-14",18.07,18.155,17.785,17.92,13025845.539566],["2026-07-15",17.97,18.01,17.68,17.86,11387116.871014],["2026-07-16",17.87,17.9,17.435,17.47,13730610.100473],["2026-07-17",17.75,18,17.695,17.97,15654688.063962],["2026-07-20",17.87,18.31,17.775,18.19,13065457.511575],["2026-07-21",18.32,18.55,18.185,18.54,14344119.403997],["2026-07-22",18.77,19.115,18.755,18.89,13197269.956212],["2026-07-23",19.23,19.305,18.96,19,13132277.223253],["2026-07-24",18.89,19.14,18.705,18.77,13886098.867105],["2026-07-27",18.17,18.3,17.96,18,15138666.121249],["2026-07-28",18.05,18.445,18,18.07,19032133.904911],["2026-07-29",18.69,18.7,18.43,18.59,13969276.035147],["2026-07-30",18.54,19.145,18.54,19.12,14563774.418398],["2026-07-31",19.2,19.455,18.91,19.4,11557001.209126],["2026-08-03",19,19.22,18.92,19.06,11118835.316467],["2026-08-04",18.795,18.9,18.51,18.72,14672137.501769],["2026-08-05",18.97,18.98,18.3,18.36,14857503.982373],["2026-08-06",18.66,18.665,18.46,18.52,13051343.866911],["2026-08-07",18.74,18.76,17.93,17.96,28527289.632233],["2026-08-10",18.14,18.3,18,18.185,3259035.119853],["2026-08-11",18.38,18.38,17.795,17.93,18629275.550403],["2026-08-12",17.78,18.06,17.74,17.76,15089531.512419],["2026-08-13",17.65,17.98,17.6,17.89,13906390.118822],["2026-08-14",18,18.1,17.82,17.88,10870039.396319]]}