{"t":"SBRA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-04-02",15.0996,15.0996,14.3048,15.0996,267.0],["2002-04-03",15.0996,15.0996,15.0996,15.0996,0.0],["2002-04-04",11.9207,13.5101,10.3313,12.7154,2733.0],["2002-04-05",15.0996,15.0996,15.0996,15.0996,667.0],["2002-04-08",15.8943,15.8943,14.5035,14.5433,2700.0],["2002-04-09",14.5433,14.5433,14.5433,14.5433,0.0],["2002-04-10",14.5433,14.5433,14.5433,14.5433,0.0],["2002-04-11",15.8943,16.689,15.8943,16.689,1467.0],["2002-04-12",16.689,16.689,16.689,16.689,133.0],["2002-04-15",16.689,16.689,16.689,16.689,0.0],["2002-04-16",16.689,16.689,16.689,16.689,0.0],["2002-04-17",16.689,16.689,16.689,16.689,0.0],["2002-04-18",16.689,16.689,16.689,16.689,0.0],["2002-04-19",16.689,16.689,16.689,16.689,0.0],["2002-04-22",16.689,16.689,16.689,16.689,0.0],["2002-04-23",15.8943,16.4903,15.8943,16.2916,19067.0],["2002-04-24",16.2916,16.2916,13.5101,14.3048,8667.0],["2002-04-25",14.4797,15.9737,14.4797,15.9737,2000.0],["2002-04-26",15.9737,19.1764,15.9737,18.6758,10467.0],["2002-04-29",18.4771,18.4771,17.4837,17.4837,1200.0],["2002-04-30",17.587,17.8016,17.4837,17.5234,1033.0],["2002-05-01",17.6426,17.9208,17.6426,17.8413,2233.0],["2002-05-02",17.9128,17.9208,17.9128,17.9208,367.0],["2002-05-03",18.0797,18.0797,18.0797,18.0797,333.0],["2002-05-06",18.04,18.04,18.04,18.04,233.0],["2002-05-07",18.0797,18.1195,18.04,18.04,467.0],["2002-05-08",17.8413,17.9605,17.8413,17.9605,500.0],["2002-05-09",17.9605,17.9605,17.9605,17.9605,0.0],["2002-05-10",17.6824,17.6824,17.6824,17.6824,67.0],["2002-05-13",17.587,17.6029,16.8082,16.8082,633.0],["2002-05-14",17.0863,17.444,16.0929,16.8877,28400.0],["2002-05-15",17.285,17.4837,16.3711,16.689,11200.0],["2002-05-16",16.3314,16.3314,15.8943,15.8943,200.0],["2002-05-17",15.2982,15.4969,15.2982,15.4969,233.0],["2002-05-20",15.4969,15.8148,15.4969,15.4969,333.0],["2002-05-21",15.1075,15.1075,15.0996,15.0996,600.0],["2002-05-22",15.0996,15.0996,15.0996,15.0996,0.0],["2002-05-23",15.0996,15.0996,15.0996,15.0996,0.0],["2002-05-24",15.4969,15.8943,15.338,15.8943,3400.0],["2002-05-28",15.8148,15.8943,15.4492,15.4492,59033.0],["2002-05-29",15.4969,15.8148,15.2506,15.2506,367.0],["2002-05-30",15.2982,15.2982,15.0996,15.0996,167.0],["2002-05-31",15.0996,15.0996,15.0996,15.0996,0.0],["2002-06-03",15.0519,15.0996,15.0519,15.0996,100.0],["2002-06-04",15.0996,15.0996,15.0996,15.0996,0.0],["2002-06-05",15.0996,15.0996,15.0996,15.0996,0.0],["2002-06-06",15.0996,15.0996,15.0996,15.0996,0.0],["2002-06-07",15.0996,15.2982,15.0996,15.2982,1000.0],["2002-06-10",15.1393,15.1393,15.0598,15.0598,333.0],["2002-06-11",15.2982,15.2982,14.3048,14.3446,1000.0],["2002-06-12",13.5101,13.5101,13.5101,13.5101,400.0],["2002-06-13",13.5101,13.5101,13.5101,13.5101,0.0],["2002-06-14",13.5101,13.5101,13.5101,13.5101,0.0],["2002-06-17",14.0108,14.0108,13.5101,13.5101,200.0],["2002-06-18",13.5101,13.5101,13.3114,13.5101,433.0],["2002-06-19",12.9141,12.9141,12.9141,12.9141,233.0],["2002-06-20",12.9141,12.9141,12.9141,12.9141,0.0],["2002-06-21",12.9141,12.9141,12.9141,12.9141,0.0],["2002-06-24",12.8187,12.8187,12.8187,12.8187,133.0],["2002-06-25",12.8187,12.8187,12.8187,12.8187,0.0],["2002-06-26",12.8187,12.8187,12.8187,12.8187,0.0],["2002-06-27",12.8187,12.8187,12.8187,12.8187,0.0],["2002-06-28",12.8187,12.8187,12.8187,12.8187,0.0],["2002-07-01",12.8187,12.8187,12.7154,12.7154,267.0],["2002-07-02",12.9141,12.9141,12.7154,12.7154,4167.0],["2002-07-03",12.7154,12.7154,12.7154,12.7154,0.0],["2002-07-05",12.7154,12.7154,12.7154,12.7154,0.0],["2002-07-08",12.8187,12.8187,12.8187,12.8187,633.0],["2002-07-09",12.7154,12.9141,12.7154,12.9141,667.0],["2002-07-10",12.9141,12.9141,12.9141,12.9141,0.0],["2002-07-11",13.1128,13.1128,13.1128,13.1128,100.0],["2002-07-12",13.1128,13.1128,13.1128,13.1128,0.0],["2002-07-15",12.3181,12.7154,12.3181,12.7154,133.0],["2002-07-16",12.7154,12.7154,12.7154,12.7154,0.0],["2002-07-17",12.7154,12.7154,12.7154,12.7154,0.0],["2002-07-18",12.3181,12.3181,10.3313,10.3313,12567.0],["2002-07-19",10.8478,10.8478,10.7286,10.7286,200.0],["2002-07-22",10.3551,10.3551,9.1392,9.1392,1367.0],["2002-07-23",9.1392,9.1392,9.0677,9.0677,133.0],["2002-07-24",9.0677,9.0677,9.0677,9.0677,0.0],["2002-07-25",9.0677,9.0677,9.0677,9.0677,0.0],["2002-07-26",9.3379,9.3379,9.3379,9.3379,133.0],["2002-07-29",9.3379,9.3379,9.3379,9.3379,0.0],["2002-07-30",9.3379,9.3379,9.3379,9.3379,0.0],["2002-07-31",9.3379,9.3379,9.3379,9.3379,0.0],["2002-08-01",8.3842,8.3842,8.3842,8.3842,200.0],["2002-08-02",9.5366,9.5366,9.1392,9.5366,1833.0],["2002-08-05",9.5366,9.5366,8.7419,9.1392,3300.0],["2002-08-06",9.1392,9.1392,9.1392,9.1392,0.0],["2002-08-07",8.7418,8.7418,8.7418,8.7418,233.0],["2002-08-08",9.0438,9.0438,9.0438,9.0438,633.0],["2002-08-09",9.0438,9.0438,9.0438,9.0438,0.0],["2002-08-12",9.0438,9.0438,9.0438,9.0438,0.0],["2002-08-13",9.0438,9.0438,9.0438,9.0438,0.0],["2002-08-14",8.7418,8.7418,6.3577,7.9869,4567.0],["2002-08-15",7.9471,8.5432,7.9471,7.9471,900.0],["2002-08-16",7.9471,7.9471,7.1524,7.1524,900.0],["2002-08-19",7.1524,7.1524,7.0968,7.0968,333.0],["2002-08-20",7.0968,7.0968,7.0968,7.0968,0.0],["2002-08-21",6.914,6.914,3.9736,4.7683,2833.0],["2002-08-22",3.9736,4.7683,3.9736,4.6888,101933.0],["2002-08-23",4.6888,5.1656,4.6491,5.1656,11867.0],["2002-08-26",5.1656,5.1656,4.9272,5.0862,1567.0],["2002-08-27",5.1656,6.318,5.1656,6.318,2033.0],["2002-08-28",6.318,6.318,6.318,6.318,0.0],["2002-08-29",5.4438,5.8809,5.1656,5.8809,667.0],["2002-08-30",5.6425,5.8014,5.1656,5.8014,433.0],["2002-09-03",5.563,5.6027,4.9829,5.6027,1100.0],["2002-09-04",5.6027,5.6027,5.6027,5.6027,0.0],["2002-09-05",5.1656,5.1656,5.1656,5.1656,133.0],["2002-09-06",5.1656,5.1656,5.1656,5.1656,67.0],["2002-09-09",4.3709,4.6888,4.3709,4.6093,4200.0],["2002-09-10",4.6888,4.6888,4.212,4.2517,80567.0],["2002-09-11",4.4107,4.5696,4.4107,4.5696,1967.0],["2002-09-12",4.5299,4.6491,4.4901,4.6491,12967.0],["2002-09-13",4.6491,4.6491,4.6491,4.6491,500.0],["2002-09-16",4.6093,4.6888,4.6093,4.6888,167.0],["2002-09-17",4.7603,4.7603,4.6888,4.6888,667.0],["2002-09-18",4.6093,4.6491,4.6093,4.6491,700.0],["2002-09-19",4.6093,4.6093,4.4901,4.4901,800.0],["2002-09-20",4.4901,4.4901,4.4901,4.4901,0.0],["2002-09-23",4.4901,4.4901,4.4901,4.4901,0.0],["2002-09-24",4.4901,4.4901,4.4901,4.4901,0.0],["2002-09-25",4.4901,4.4901,4.4901,4.4901,0.0],["2002-09-26",4.3709,4.4504,4.3709,4.3709,1333.0],["2002-09-27",4.2517,4.2915,4.1325,4.1722,51800.0],["2002-09-30",4.1722,4.212,4.1722,4.212,3033.0],["2002-10-01",4.212,4.212,4.1722,4.212,15500.0],["2002-10-02",4.212,4.212,4.212,4.212,0.0],["2002-10-03",4.212,4.212,4.212,4.212,0.0],["2002-10-04",4.4107,4.4107,4.2517,4.3709,4000.0],["2002-10-07",4.2597,4.2597,4.2597,4.2597,333.0],["2002-10-08",4.2756,4.2756,4.2517,4.2517,1167.0],["2002-10-09",4.212,4.212,4.1325,4.1325,2900.0],["2002-10-10",4.2199,4.2199,4.2199,4.2199,333.0],["2002-10-11",4.1325,4.1325,3.1789,3.1789,2667.0],["2002-10-14",3.4967,3.6557,3.3775,3.6557,7300.0],["2002-10-15",3.6557,3.6557,3.6557,3.6557,0.0],["2002-10-16",3.457,3.457,3.457,3.457,667.0],["2002-10-17",3.4173,3.4173,3.0994,3.0994,2667.0],["2002-10-18",3.0199,3.0199,3.0199,3.0199,233.0],["2002-10-21",3.0199,3.0199,2.9802,2.9802,567.0],["2002-10-22",2.9802,2.9802,2.9802,2.9802,333.0],["2002-10-23",2.9404,2.9404,2.861,2.861,867.0],["2002-10-24",2.8212,2.8212,2.8212,2.8212,667.0],["2002-10-25",2.8212,2.8212,2.1855,2.2252,13000.0],["2002-10-28",2.1457,2.1457,2.1457,2.1457,67.0],["2002-10-29",2.1457,2.1457,2.106,2.106,467.0],["2002-10-30",2.106,2.106,2.106,2.106,0.0],["2002-10-31",2.3841,2.3841,2.1457,2.3285,6333.0],["2002-11-01",2.3285,2.3285,2.3285,2.3285,1333.0],["2002-11-04",2.1855,2.1855,2.0663,2.0663,833.0],["2002-11-05",2.0663,2.0663,2.0663,2.0663,0.0],["2002-11-06",2.0663,2.0663,2.0663,2.0663,67.0],["2002-11-07",2.0663,2.0663,2.0663,2.0663,0.0],["2002-11-08",2.106,2.106,1.9868,1.9868,533.0],["2002-11-11",1.947,1.9868,1.6689,1.9868,1233.0],["2002-11-12",1.947,1.947,1.947,1.947,500.0],["2002-11-13",1.947,1.947,1.947,1.947,667.0],["2002-11-14",1.947,1.947,1.947,1.947,0.0],["2002-11-15",1.8278,1.8278,1.6292,1.6292,1067.0],["2002-11-18",1.4702,1.4702,0.7947,1.0729,90033.0],["2002-11-19",1.0649,1.0649,1.0649,1.0649,3500.0],["2002-11-20",1.0729,1.0729,0.9696,1.049,28500.0],["2002-11-21",1.1921,1.5497,1.1921,1.3907,34000.0],["2002-11-22",1.4305,1.5497,1.4305,1.5497,10333.0],["2002-11-25",1.5894,1.5894,1.5894,1.5894,4533.0],["2002-11-26",1.5894,1.6053,1.5894,1.6053,2400.0],["2002-11-27",1.6053,1.6212,1.6053,1.6212,6300.0],["2002-11-29",1.6292,1.6451,1.6292,1.6451,333.0],["2002-12-02",1.6451,1.6451,1.5894,1.5894,1667.0],["2002-12-03",1.5497,1.5497,1.51,1.51,1867.0],["2002-12-04",1.51,1.51,1.4941,1.51,3533.0],["2002-12-05",1.4702,1.5735,1.4702,1.51,54400.0],["2002-12-06",1.4384,1.4384,1.4384,1.4384,33.0],["2002-12-09",1.5735,1.5894,1.5735,1.5894,2000.0],["2002-12-10",1.5894,1.5894,1.5894,1.5894,0.0],["2002-12-11",1.5894,1.5894,1.5497,1.5894,17733.0],["2002-12-12",1.5894,1.5894,1.5735,1.5735,1500.0],["2002-12-13",1.5735,1.5735,1.4702,1.4702,5800.0],["2002-12-16",1.5338,1.5338,1.3113,1.3113,4000.0],["2002-12-17",1.4305,1.4305,1.351,1.351,148400.0],["2002-12-18",1.3113,1.3272,1.1921,1.1921,2400.0],["2002-12-19",1.1921,1.1921,1.1921,1.1921,0.0],["2002-12-20",1.1921,1.2715,1.1921,1.1921,333.0],["2002-12-23",1.1921,1.1921,1.1921,1.1921,1667.0],["2002-12-24",1.3272,1.3272,1.3272,1.3272,167.0],["2002-12-26",1.1603,1.1603,1.1126,1.1126,1033.0],["2002-12-27",1.0967,1.2318,1.0967,1.2318,2200.0],["2002-12-30",1.2318,1.2398,1.1921,1.2398,1900.0],["2002-12-31",1.1126,1.1523,1.1047,1.1047,12567.0],["2003-01-02",1.1047,1.1047,1.1047,1.1047,0.0],["2003-01-03",1.1047,1.1047,1.1047,1.1047,0.0],["2003-01-06",1.1047,1.1047,1.1047,1.1047,0.0],["2003-01-07",1.0331,1.0331,1.0331,1.0331,33.0],["2003-01-08",1.0331,1.0331,1.0331,1.0331,1100.0],["2003-01-09",1.0331,1.0331,1.0331,1.0331,67.0],["2003-01-10",1.0331,1.0729,1.0331,1.0729,1067.0],["2003-01-13",1.0729,1.0729,1.0729,1.0729,500.0],["2003-01-14",1.0331,1.1126,1.0331,1.1126,433.0],["2003-01-15",1.1523,1.1523,1.0729,1.1126,1167.0],["2003-01-16",1.1523,1.1523,1.1126,1.1126,833.0],["2003-01-17",1.0013,1.0013,1.0013,1.0013,300.0],["2003-01-21",1.0331,1.0729,1.0331,1.0729,77733.0],["2003-01-22",1.0729,1.0729,1.0729,1.0729,333.0],["2003-01-23",1.0331,1.0729,0.5007,0.6755,15167.0],["2003-01-24",0.6517,0.6517,0.5722,0.5722,3833.0],["2003-01-27",0.596,0.596,0.4609,0.4609,7667.0],["2003-01-28",0.4609,0.4609,0.3974,0.3974,12400.0],["2003-01-29",0.3974,0.4371,0.3974,0.3974,16000.0],["2003-01-30",0.3974,0.3974,0.3974,0.3974,2333.0],["2003-01-31",0.3974,0.3974,0.3974,0.3974,0.0],["2003-02-03",0.3974,0.3974,0.3974,0.3974,333.0],["2003-02-04",0.3974,0.3974,0.3974,0.3974,6167.0],["2003-02-05",0.3974,0.3974,0.3974,0.3974,0.0],["2003-02-06",0.3894,0.3894,0.3894,0.3894,1333.0],["2003-02-07",0.3576,0.3576,0.3338,0.3338,3533.0],["2003-02-10",0.3974,0.3974,0.3974,0.3974,667.0],["2003-02-11",0.3417,0.3417,0.3417,0.3417,1667.0],["2003-02-12",0.3417,0.3417,0.3417,0.3417,333.0],["2003-02-13",0.3894,0.3894,0.3894,0.3894,333.0],["2003-02-14",0.3894,0.3894,0.3894,0.3894,0.0],["2003-02-18",0.3338,0.3576,0.2861,0.3099,11000.0],["2003-02-19",0.2781,0.2781,0.2384,0.2384,7833.0],["2003-02-20",0.2781,0.2781,0.2543,0.2543,1300.0],["2003-02-21",0.2702,0.2702,0.2384,0.2384,4733.0],["2003-02-24",0.2384,0.2384,0.2384,0.2384,1667.0],["2003-02-25",0.2384,0.2384,0.2384,0.2384,167.0],["2003-02-26",0.2543,0.2543,0.2543,0.2543,667.0],["2003-02-27",0.2543,0.2543,0.2543,0.2543,0.0],["2003-02-28",0.2543,0.2543,0.2543,0.2543,0.0],["2003-03-03",0.2543,0.2543,0.2543,0.2543,2333.0],["2003-03-04",0.2543,0.2543,0.2543,0.2543,0.0],["2003-03-05",0.2781,0.2861,0.2225,0.2225,16367.0],["2003-03-06",0.2225,0.2225,0.1987,0.2225,8800.0],["2003-03-07",0.1828,0.2543,0.1828,0.1987,767.0],["2003-03-10",0.2623,0.2623,0.2623,0.2623,1667.0],["2003-03-11",0.2066,0.2066,0.2066,0.2066,67.0],["2003-03-12",0.2623,0.2623,0.2623,0.2623,1667.0],["2003-03-13",0.2623,0.2623,0.2623,0.2623,0.0],["2003-03-14",0.2384,0.2464,0.2384,0.2384,6667.0],["2003-03-17",0.302,0.3179,0.302,0.3179,2667.0],["2003-03-18",0.2543,0.2543,0.2146,0.2384,10600.0],["2003-03-19",0.2384,0.2384,0.2225,0.2384,10933.0],["2003-03-20",0.2384,0.2384,0.2384,0.2384,0.0],["2003-03-21",0.2384,0.2384,0.2384,0.2384,767.0],["2003-03-24",0.2225,0.2225,0.2225,0.2225,100.0],["2003-03-25",0.2225,0.2225,0.2225,0.2225,3133.0],["2003-03-26",0.2225,0.2225,0.2225,0.2225,0.0],["2003-03-27",0.2225,0.2225,0.2225,0.2225,0.0],["2003-03-28",0.2225,0.2225,0.2225,0.2225,0.0],["2003-03-31",0.2225,0.2225,0.1192,0.1272,26767.0],["2003-04-01",0.1272,0.1272,0.1272,0.1272,2333.0],["2003-04-02",0.1113,0.1272,0.0954,0.1272,7033.0],["2003-04-03",0.1113,0.1113,0.0954,0.0954,1767.0],["2003-04-04",0.1192,0.1192,0.1192,0.1192,67.0],["2003-04-07",0.1033,0.1033,0.1033,0.1033,267.0],["2003-04-08",0.1192,0.1192,0.1192,0.1192,2167.0],["2003-04-09",0.1192,0.1192,0.1192,0.1192,0.0],["2003-04-10",0.1033,0.1113,0.1033,0.1033,13467.0],["2003-04-11",0.1033,0.1033,0.1033,0.1033,0.0],["2003-04-14",0.0874,0.1033,0.0874,0.1033,4400.0],["2003-04-15",0.1033,0.1033,0.1033,0.1033,0.0],["2003-04-16",0.1033,0.1033,0.1033,0.1033,0.0],["2003-04-17",0.1033,0.1033,0.1033,0.1033,0.0],["2003-04-21",0.1033,0.1033,0.1033,0.1033,0.0],["2003-04-22",0.0954,0.0954,0.0954,0.0954,633.0],["2003-04-23",0.1351,0.2781,0.1351,0.2702,33867.0],["2003-04-24",0.2781,0.2781,0.1987,0.1987,5833.0],["2003-04-25",0.1987,0.2146,0.1987,0.1987,8667.0],["2003-04-28",0.1987,0.1987,0.1987,0.1987,0.0],["2003-04-29",0.1907,0.2781,0.1907,0.2623,12800.0],["2003-04-30",0.2066,0.2305,0.2066,0.2305,1733.0],["2003-05-01",0.2305,0.2305,0.2305,0.2305,0.0],["2003-05-02",0.1987,0.1987,0.1987,0.1987,333.0],["2003-05-05",0.1669,0.1748,0.1669,0.1748,3300.0],["2003-05-06",0.1748,0.1748,0.1748,0.1748,0.0],["2003-05-07",0.2781,0.2781,0.2146,0.2146,133.0],["2003-05-08",0.2781,0.2781,0.2623,0.2781,8533.0],["2003-05-09",0.3179,0.5166,0.3179,0.5166,30433.0],["2003-05-12",0.5563,1.1921,0.5245,0.7788,37967.0],["2003-05-13",0.7152,0.8344,0.7152,0.8344,1833.0],["2003-05-14",0.8583,1.2318,0.8344,1.2318,19867.0],["2003-05-15",1.1921,1.3907,1.1921,1.1921,15167.0],["2003-05-16",1.1364,1.1921,0.8583,0.8583,11533.0],["2003-05-19",0.8424,0.8583,0.7073,0.7073,3600.0],["2003-05-20",0.7073,0.7232,0.5563,0.5563,5233.0],["2003-05-21",0.5563,0.5563,0.5563,0.5563,0.0],["2003-05-22",0.596,0.596,0.3497,0.3497,86467.0],["2003-05-23",0.3974,0.3974,0.3338,0.3815,144700.0],["2003-05-27",0.3815,0.5007,0.3576,0.4291,87433.0],["2003-05-28",0.453,0.4927,0.4371,0.4927,18433.0],["2003-05-29",0.4927,0.4927,0.4927,0.4927,1400.0],["2003-05-30",0.6358,0.9775,0.596,0.7947,67400.0],["2003-06-02",0.8027,0.898,0.8027,0.8742,7733.0],["2003-06-03",0.8186,0.9457,0.8186,0.9457,13400.0],["2003-06-04",0.9457,1.208,0.9139,1.1126,16267.0],["2003-06-05",1.2318,1.2318,1.1126,1.1523,5167.0],["2003-06-06",1.1523,1.1523,1.0729,1.1285,25500.0],["2003-06-09",1.0331,1.0331,1.0331,1.0331,133.0],["2003-06-10",1.0331,1.0331,1.0331,1.0331,267.0],["2003-06-11",1.0013,1.0013,1.0013,1.0013,33.0],["2003-06-12",1.0331,1.1126,1.0331,1.1126,5500.0],["2003-06-13",1.0729,1.0729,1.049,1.049,1333.0],["2003-06-16",0.9934,1.0729,0.9934,0.9934,1867.0],["2003-06-17",1.2318,2.0742,1.1921,1.3351,131200.0],["2003-06-18",1.4702,1.5894,1.351,1.3907,14667.0],["2003-06-19",1.4702,1.4702,1.351,1.3907,5500.0],["2003-06-20",1.4702,1.4702,1.3907,1.4146,53733.0],["2003-06-23",1.4146,1.4305,1.351,1.351,16100.0],["2003-06-24",1.3907,1.3907,1.3113,1.3113,3133.0],["2003-06-25",1.3113,1.3113,1.2874,1.2954,6167.0],["2003-06-26",1.2874,1.3113,1.2874,1.3113,6600.0],["2003-06-27",1.2795,1.3113,1.2715,1.2954,72233.0],["2003-06-30",1.3033,1.351,1.3033,1.351,2533.0],["2003-07-01",1.351,1.351,1.3033,1.3033,2967.0],["2003-07-02",1.2954,1.3669,1.2954,1.351,8967.0],["2003-07-03",1.351,1.4702,1.351,1.4702,3100.0],["2003-07-07",1.5497,1.8676,1.5497,1.7086,13333.0],["2003-07-08",1.6292,1.661,1.6292,1.661,3433.0],["2003-07-09",2.1616,2.1616,1.7484,1.7881,34400.0],["2003-07-10",1.9073,2.0663,1.7881,1.9868,27500.0],["2003-07-11",1.9868,2.0663,1.947,1.947,18567.0],["2003-07-14",2.0106,2.0106,1.7881,1.7881,40833.0],["2003-07-15",1.7484,2.0265,1.7484,1.9868,49467.0],["2003-07-16",2.106,2.106,1.8835,1.9073,31467.0],["2003-07-17",1.9073,1.9073,1.7643,1.7643,1833.0],["2003-07-18",1.9073,1.9073,1.8517,1.9073,11667.0],["2003-07-21",1.9073,1.9073,1.8278,1.8278,9667.0],["2003-07-22",1.8676,1.8676,1.7643,1.8437,15200.0],["2003-07-23",1.8437,1.8437,1.7484,1.7881,12500.0],["2003-07-24",1.8278,1.8278,1.7881,1.8119,2533.0],["2003-07-25",1.8278,1.8278,1.804,1.8278,13933.0],["2003-07-28",1.8119,1.8119,1.7484,1.7484,4933.0],["2003-07-29",1.7881,1.8676,1.7881,1.8278,66100.0],["2003-07-30",1.8278,1.8676,1.8278,1.8278,55433.0],["2003-07-31",1.8676,2.1457,1.8676,2.106,20800.0],["2003-08-01",2.1457,2.2411,2.106,2.1855,35967.0],["2003-08-04",2.2252,2.3444,2.2252,2.3444,24167.0],["2003-08-05",2.3682,2.5749,2.3682,2.5669,34000.0],["2003-08-06",2.5828,2.8848,2.5828,2.7815,53033.0],["2003-08-07",2.9007,2.9007,1.9868,2.5828,14900.0],["2003-08-08",2.6226,2.6226,2.4636,2.5033,14000.0],["2003-08-11",2.4716,2.7418,2.4716,2.6623,39167.0],["2003-08-12",2.6623,2.6623,2.0265,2.3841,89967.0],["2003-08-13",2.3841,2.5033,2.3444,2.4239,26067.0],["2003-08-14",2.4239,2.5431,2.4239,2.5272,23100.0],["2003-08-15",2.5033,2.551,2.3841,2.408,23567.0],["2003-08-18",2.3841,2.3841,2.1855,2.3841,11700.0],["2003-08-19",2.3841,2.4716,2.3047,2.3841,12100.0],["2003-08-20",2.5033,2.5828,2.4239,2.5431,106867.0],["2003-08-21",2.5828,3.1789,2.5669,2.9802,74633.0],["2003-08-22",2.9484,3.1789,2.9484,3.1789,29533.0],["2003-08-25",3.0994,3.2186,3.0994,3.1789,24067.0],["2003-08-26",3.1789,3.1789,3.0596,3.1391,21933.0],["2003-08-27",3.1391,3.1391,3.004,3.0596,21167.0],["2003-08-28",3.0994,3.0994,3.0596,3.0596,11600.0],["2003-08-29",3.0199,3.5365,3.0199,3.5365,39300.0],["2003-09-02",3.4967,3.6954,3.3775,3.5921,103633.0],["2003-09-03",3.5762,3.8067,3.4173,3.7352,109367.0],["2003-09-04",3.7352,3.8146,3.6954,3.7352,110867.0],["2003-09-05",3.8146,4.5299,3.7828,4.3709,155600.0],["2003-09-08",4.4901,5.3246,4.4822,5.2848,226933.0],["2003-09-09",5.3246,6.6756,5.3246,6.4451,274200.0],["2003-09-10",6.4769,6.4849,5.8014,5.9286,163000.0],["2003-09-11",5.7617,5.8809,5.4438,5.5233,85167.0],["2003-09-12",5.4994,5.9206,5.4994,5.8729,100000.0],["2003-09-15",5.865,6.0637,5.8173,5.8411,30967.0],["2003-09-16",5.8014,5.8809,5.4835,5.6822,29000.0],["2003-09-17",5.7219,5.7617,5.563,5.6822,26667.0],["2003-09-18",5.6822,6.5167,5.6425,6.5167,118800.0],["2003-09-19",6.5564,6.8663,6.4372,6.4372,65067.0],["2003-09-22",6.3974,6.3974,6.0796,6.3577,24400.0],["2003-09-23",6.2544,6.3577,6.1193,6.1193,11100.0],["2003-09-24",6.1193,6.1193,5.8014,5.8411,23167.0],["2003-09-25",5.8411,5.8411,5.6822,5.7617,14367.0],["2003-09-26",5.6822,5.7617,5.6027,5.6027,10000.0],["2003-09-29",5.6027,5.6822,4.7603,5.0862,60000.0],["2003-09-30",5.1656,5.7617,5.1259,5.7617,67133.0],["2003-10-01",5.8411,6.159,5.7219,5.865,166767.0],["2003-10-02",6.0001,6.0398,5.4438,5.4438,41433.0],["2003-10-03",5.563,5.6822,5.4835,5.5471,59500.0],["2003-10-06",5.4835,5.8014,5.4835,5.8014,25933.0],["2003-10-07",5.7935,5.8014,5.5233,5.563,34000.0],["2003-10-08",5.563,5.7219,5.563,5.6822,51967.0],["2003-10-09",5.706,5.7617,5.404,5.4835,32333.0],["2003-10-10",5.563,5.7219,5.404,5.4835,39433.0],["2003-10-13",5.563,5.5868,5.3643,5.4835,42167.0],["2003-10-14",5.3643,5.4835,5.0862,5.1577,33200.0],["2003-10-15",5.0862,5.5233,5.0862,5.4438,96200.0],["2003-10-16",5.5233,5.7219,5.4438,5.563,22033.0],["2003-10-17",5.563,5.6027,5.2451,5.3643,13133.0],["2003-10-20",5.4041,5.4438,5.2451,5.4438,13033.0],["2003-10-21",5.4438,5.5233,5.3643,5.4438,23500.0],["2003-10-22",5.4041,5.4041,5.2451,5.4041,16000.0],["2003-10-23",5.3643,5.4041,5.2054,5.3246,9800.0],["2003-10-24",5.2054,5.3246,5.1338,5.1338,6967.0],["2003-10-27",5.1656,5.2054,4.8319,5.1259,33767.0],["2003-10-28",5.0067,5.0464,4.7285,4.7921,52300.0],["2003-10-29",4.7683,4.808,4.7047,4.808,45233.0],["2003-10-30",4.808,5.2451,4.7921,5.0623,35067.0],["2003-10-31",5.0862,5.3882,5.0464,5.3166,113633.0],["2003-11-03",5.5233,6.0398,5.5233,5.7617,131767.0],["2003-11-04",5.8014,6.0398,5.7617,6.0319,81933.0],["2003-11-05",6.1034,6.318,5.9762,6.0398,54533.0],["2003-11-06",6.0398,6.4372,6.0319,6.31,106933.0],["2003-11-07",6.2782,6.318,6.1749,6.2782,75500.0],["2003-11-10",6.3577,6.3577,5.6425,5.8809,84200.0],["2003-11-11",5.8809,6.0398,5.8014,6.0001,26333.0],["2003-11-12",5.9604,6.1988,5.9604,6.1193,23700.0],["2003-11-13",6.159,6.1988,6.0398,6.1193,61033.0],["2003-11-14",6.1193,6.1988,6.0796,6.1113,51433.0],["2003-11-17",6.0398,6.0398,5.4835,5.6027,47500.0],["2003-11-18",5.6425,5.6425,4.967,5.11,34333.0],["2003-11-19",5.2531,5.2531,5.0067,5.0067,28200.0],["2003-11-20",5.0067,5.8014,4.967,5.6027,52433.0],["2003-11-21",5.6027,5.8809,5.2848,5.4438,79767.0],["2003-11-24",5.4835,5.6027,5.4438,5.6027,9400.0],["2003-11-25",5.6822,5.9842,5.6425,5.7617,123933.0],["2003-11-26",5.7617,5.8014,5.6822,5.7219,12133.0],["2003-11-28",5.6425,5.7617,5.6425,5.7617,2733.0],["2003-12-01",5.7617,6.2385,5.7219,6.0398,134500.0],["2003-12-02",6.0716,6.1034,5.9604,6.0398,122000.0],["2003-12-03",6.0637,7.2319,6.0239,7.2319,480533.0],["2003-12-04",7.2319,7.5498,7.1127,7.4941,152533.0],["2003-12-05",7.4306,7.7008,7.3908,7.5498,95133.0],["2003-12-08",7.4306,7.8677,7.4306,7.8677,90067.0],["2003-12-09",7.7882,7.9074,7.5895,7.7882,56333.0],["2003-12-10",7.7485,7.7485,7.3511,7.51,52067.0],["2003-12-11",7.51,7.5259,7.3511,7.4306,44100.0],["2003-12-12",7.4703,7.51,7.2319,7.3511,89100.0],["2003-12-15",7.3511,7.3511,6.9378,6.9378,76967.0],["2003-12-16",7.0014,7.0014,6.5564,6.8345,30667.0],["2003-12-17",6.8186,6.9776,6.7789,6.9537,18633.0],["2003-12-18",7.0332,7.4306,6.9935,7.4306,98300.0],["2003-12-19",7.2716,7.51,7.2319,7.4941,20767.0],["2003-12-22",7.518,7.518,7.3114,7.3193,15700.0],["2003-12-23",7.3829,7.3908,7.2319,7.2319,12467.0],["2003-12-24",7.2319,7.2319,7.0332,7.0332,10933.0],["2003-12-26",7.1524,7.1524,7.0332,7.1524,1033.0],["2003-12-29",7.1524,7.1524,6.9537,6.9935,8067.0],["2003-12-30",6.9935,7.6292,6.9935,7.6292,87567.0],["2003-12-31",7.6292,7.9471,7.5498,7.9074,51467.0],["2004-01-02",7.9471,8.6226,7.9471,8.6226,68433.0],["2004-01-05",8.6226,8.6226,8.2014,8.2253,60867.0],["2004-01-06",8.2253,8.2412,8.1061,8.1061,18233.0],["2004-01-07",8.1061,8.1458,7.9471,7.9471,13967.0],["2004-01-08",7.9471,8.265,7.9471,8.2253,47000.0],["2004-01-09",8.2253,8.3048,8.1061,8.265,27867.0],["2004-01-12",8.3048,9.5763,8.265,9.4571,103767.0],["2004-01-13",9.5763,9.6001,9.2981,9.4174,36600.0],["2004-01-14",9.4571,9.4571,8.5034,8.9008,91867.0],["2004-01-15",8.7419,8.8611,8.5829,8.8611,16933.0],["2004-01-16",8.8611,8.8611,8.5432,8.7021,5767.0],["2004-01-20",8.5829,8.7418,8.5829,8.7418,6433.0],["2004-01-21",8.7418,8.7418,8.424,8.424,42367.0],["2004-01-22",8.3683,8.9405,8.3048,8.9405,22267.0],["2004-01-23",9.1392,9.6558,9.0597,9.4174,104067.0],["2004-01-26",9.4174,9.9339,9.4174,9.8147,34467.0],["2004-01-27",9.8544,9.8942,9.775,9.8147,26633.0],["2004-01-28",9.8544,9.8544,9.8147,9.8147,14533.0],["2004-01-29",9.8147,9.8147,9.4968,9.5366,43300.0],["2004-01-30",9.5366,11.3326,9.5366,11.3326,129267.0],["2004-02-02",11.0227,11.3644,10.967,11.2055,30700.0],["2004-02-03",11.0465,11.0465,10.9273,10.967,34700.0],["2004-02-04",10.967,10.967,10.8081,10.8478,59000.0],["2004-02-05",10.8081,10.8876,10.4107,10.4902,35633.0],["2004-02-06",10.4902,10.522,9.9339,9.9737,17933.0],["2004-02-09",10.3313,10.5697,10.0134,10.2359,16800.0],["2004-02-10",10.2121,10.2121,9.8942,9.9339,31500.0],["2004-02-11",9.9339,10.8081,9.8544,10.2518,49667.0],["2004-02-12",10.1723,10.2915,10.0929,10.2121,16500.0],["2004-02-13",10.2518,11.2055,10.2518,10.7286,28100.0],["2004-02-17",10.8876,10.8876,10.1326,10.3313,83000.0],["2004-02-18",10.371,10.4902,10.1723,10.3313,21633.0],["2004-02-19",10.2121,10.2518,9.8147,9.8147,23167.0],["2004-02-20",9.8147,10.0929,9.5366,10.0929,58300.0],["2004-02-23",10.0531,10.1326,9.5366,9.5366,17367.0],["2004-02-24",9.5366,9.5366,8.4637,8.9803,60933.0],["2004-02-25",9.3776,9.3776,9.1789,9.1789,79900.0],["2004-02-26",9.2187,9.5366,9.2187,9.5366,304767.0],["2004-02-27",9.5763,9.6955,9.4571,9.4968,26467.0],["2004-03-01",9.4571,9.7352,9.4571,9.7352,45633.0],["2004-03-02",9.7352,9.8068,9.6955,9.6955,4567.0],["2004-03-03",9.6955,9.6955,9.4174,9.4571,8433.0],["2004-03-04",9.4174,9.5366,9.4174,9.4968,9800.0],["2004-03-05",9.4968,9.5366,9.3776,9.3776,3767.0],["2004-03-08",9.3379,9.6796,9.1392,9.2981,51867.0],["2004-03-09",9.4571,10.4107,9.4571,10.1723,243300.0],["2004-03-10",10.371,10.4902,9.9021,10.1405,69133.0],["2004-03-11",10.1326,10.8319,9.9339,10.3313,84267.0],["2004-03-12",10.3313,10.4902,10.1326,10.2121,26833.0],["2004-03-15",10.2121,10.2121,9.5366,9.616,25133.0],["2004-03-16",9.8942,9.8942,7.9471,8.6147,127633.0],["2004-03-17",8.6226,8.6226,7.8677,8.1458,57700.0],["2004-03-18",8.2253,8.8213,8.2014,8.7975,53600.0],["2004-03-19",8.8769,9.02,8.5909,8.726,44433.0],["2004-03-22",8.6226,9.2107,8.5432,9.1869,28867.0],["2004-03-23",9.5207,9.5366,8.7816,8.9803,21967.0],["2004-03-24",9.02,9.0995,8.726,8.9564,13500.0],["2004-03-25",9.2187,9.2187,8.5829,8.9803,12267.0],["2004-03-26",8.9405,9.0836,8.7975,9.0836,4000.0],["2004-03-29",9.2187,9.2187,8.7418,8.9405,15800.0],["2004-03-30",8.9405,9.0995,8.6624,9.0836,11400.0],["2004-03-31",9.0995,9.0995,8.5829,9.0518,52333.0],["2004-04-01",8.9246,8.9246,8.5034,8.726,12100.0],["2004-04-02",8.7418,8.9008,8.5432,8.5829,10767.0],["2004-04-05",8.9008,9.2187,8.5988,8.7816,22633.0],["2004-04-06",8.7418,8.9405,8.7418,8.7975,24433.0],["2004-04-07",8.9008,9.616,8.8531,9.4571,34200.0],["2004-04-08",9.5763,9.8068,9.465,9.624,48767.0],["2004-04-12",9.6399,9.6637,9.5445,9.5842,17867.0],["2004-04-13",9.616,9.7273,9.1154,9.3458,19200.0],["2004-04-14",9.0756,9.5127,9.0756,9.2981,30900.0],["2004-04-15",9.3379,9.4491,8.726,8.8611,34900.0],["2004-04-16",8.8849,8.9564,8.6624,8.7577,16167.0],["2004-04-19",8.7816,8.7816,8.4637,8.6067,52433.0],["2004-04-20",8.6226,9.1392,8.5829,8.6226,9267.0],["2004-04-21",8.9405,8.9405,8.6147,8.6306,12333.0],["2004-04-22",8.7418,8.9405,8.7021,8.8213,9533.0],["2004-04-23",8.9803,8.9803,8.7339,8.7418,24867.0],["2004-04-26",8.718,8.7577,8.7021,8.7418,12100.0],["2004-04-27",8.7339,8.7816,8.6783,8.7418,10467.0],["2004-04-28",8.7021,9.3617,8.4875,8.5034,14433.0],["2004-04-29",8.5829,8.7339,8.2014,8.3445,29700.0],["2004-04-30",8.3445,8.4081,7.7882,7.9551,28133.0],["2004-05-03",7.8995,7.9153,6.612,7.073,128433.0],["2004-05-04",6.9935,7.1524,6.6756,7.073,47067.0],["2004-05-05",7.0968,7.7405,7.0332,7.3908,62367.0],["2004-05-06",7.3511,7.3511,6.914,6.9935,68400.0],["2004-05-07",6.914,7.0173,6.9061,6.914,18800.0],["2004-05-10",6.8743,6.9935,6.3577,6.6359,54900.0],["2004-05-11",6.4769,6.5564,3.9974,4.4186,538267.0],["2004-05-12",4.6173,4.7285,4.2597,4.4663,182933.0],["2004-05-13",4.6888,5.3643,4.6332,5.2451,137667.0],["2004-05-14",5.3246,5.5074,5.1577,5.3166,85600.0],["2004-05-17",5.3246,5.3564,4.9829,5.2133,26533.0],["2004-05-18",5.269,5.3802,5.1656,5.2451,72033.0],["2004-05-19",5.3246,5.6345,5.1736,5.4438,166367.0],["2004-05-20",5.563,5.7378,5.2848,5.7378,46667.0],["2004-05-21",5.8014,6.0398,5.563,6.016,58667.0],["2004-05-24",6.2703,6.2782,6.0716,6.1829,41733.0],["2004-05-25",6.2782,6.2782,5.9604,6.0398,35533.0],["2004-05-26",6.1511,6.1511,5.8094,6.1034,51700.0],["2004-05-27",6.1829,6.6756,6.1272,6.6597,66433.0],["2004-05-28",6.9935,7.3114,6.9935,7.1524,100033.0],["2004-06-01",7.1524,7.4544,6.7551,6.9617,87467.0],["2004-06-02",6.8504,7.0094,6.4054,6.7392,76167.0],["2004-06-03",6.6279,7.0571,6.3736,6.5325,13767.0],["2004-06-04",6.914,7.0332,6.5961,6.8186,29067.0],["2004-06-07",6.8743,7.1922,6.6438,7.065,18900.0],["2004-06-08",7.1524,7.1524,6.7551,7.0412,14067.0],["2004-06-09",6.8266,7.065,6.8186,6.8743,2600.0],["2004-06-10",6.8743,7.1127,6.7551,6.9855,23700.0],["2004-06-14",6.5564,6.9537,6.5564,6.7551,14533.0],["2004-06-15",6.9537,6.9537,6.3577,6.4372,37100.0],["2004-06-16",6.6676,6.6676,6.0875,6.2941,27733.0],["2004-06-17",6.3498,6.3577,6.016,6.3577,7100.0],["2004-06-18",6.1988,6.3657,6.1034,6.2703,13300.0],["2004-06-21",6.2385,6.2385,5.8809,6.0716,29567.0],["2004-06-22",5.8888,5.9921,5.8411,5.8491,25033.0],["2004-06-23",5.9047,5.9047,5.5392,5.714,24967.0],["2004-06-24",5.714,5.8014,5.6186,5.6822,14933.0],["2004-06-25",5.6504,5.8252,5.6425,5.7617,10067.0],["2004-06-28",5.7617,5.9604,5.7617,5.9206,9367.0],["2004-06-29",5.9604,7.7405,5.7219,7.2319,286067.0],["2004-06-30",7.1524,7.4624,6.9537,7.1445,144033.0],["2004-07-01",7.3908,7.3908,6.763,7.2239,40400.0],["2004-07-02",7.3432,7.7485,6.8027,7.6451,42900.0],["2004-07-06",7.8279,7.8518,6.9776,7.2796,35400.0],["2004-07-07",7.1127,7.1604,6.8345,6.8345,34567.0],["2004-07-08",7.0491,7.1524,6.7312,6.8345,17467.0],["2004-07-09",7.1047,7.1047,6.7551,6.8345,8833.0],["2004-07-12",6.7471,6.8345,6.6359,6.7551,12933.0],["2004-07-13",6.5643,6.7471,6.5643,6.6835,10200.0],["2004-07-14",6.5723,6.6438,6.3657,6.3974,22167.0],["2004-07-15",6.7551,6.7551,6.2782,6.7471,16867.0],["2004-07-16",6.8345,6.8345,6.3815,6.6517,12167.0],["2004-07-19",6.6279,6.7869,6.2544,6.2544,33133.0],["2004-07-20",6.2544,6.4769,6.2544,6.2544,15267.0],["2004-07-21",6.3577,6.3577,6.0398,6.1829,13333.0],["2004-07-22",6.2703,6.3974,5.8809,6.0001,37867.0],["2004-07-23",6.1193,6.1193,5.3802,5.4041,53833.0],["2004-07-26",5.3882,5.5233,5.1577,5.3246,33633.0],["2004-07-27",5.4438,5.6584,5.2928,5.563,35167.0],["2004-07-28",5.5471,5.5789,5.2928,5.4041,24300.0],["2004-07-29",5.2848,5.5074,5.2848,5.3643,27600.0],["2004-07-30",5.4676,5.4915,5.2451,5.4915,52167.0],["2004-08-02",5.4438,5.4438,5.2848,5.3246,21800.0],["2004-08-03",5.2928,5.3246,4.9987,5.0067,41667.0],["2004-08-04",4.9987,5.1338,4.4981,4.808,105167.0],["2004-08-05",5.2213,5.5471,5.11,5.11,180367.0],["2004-08-06",5.1021,5.5074,5.1021,5.412,59567.0],["2004-08-09",5.5471,5.5471,5.0623,5.1577,38100.0],["2004-08-10",5.0703,5.2451,5.0703,5.0703,17133.0],["2004-08-11",5.0623,5.3961,5.0067,5.1736,113400.0],["2004-08-12",5.3246,5.6743,5.2054,5.6425,50067.0],["2004-08-13",5.6663,5.8968,5.6425,5.7299,25567.0],["2004-08-16",5.6663,5.9604,5.5709,5.9445,43233.0],["2004-08-17",5.9445,6.2941,5.8729,6.2147,51533.0],["2004-08-18",6.0557,6.7551,6.0557,6.6438,116267.0],["2004-08-19",6.6676,6.7869,6.3021,6.6835,42067.0],["2004-08-20",6.4849,6.7789,6.4849,6.6756,18867.0],["2004-08-23",6.2782,6.7074,6.2782,6.6359,24000.0],["2004-08-24",6.7074,6.7392,6.5167,6.6279,35333.0],["2004-08-25",6.5882,6.6438,6.5564,6.6438,21700.0],["2004-08-26",6.5246,6.8266,6.5246,6.6676,25833.0],["2004-08-27",6.5246,6.6994,6.5166,6.6041,8967.0],["2004-08-30",6.5723,6.8186,6.5167,6.8107,96367.0],["2004-08-31",6.6915,6.9537,6.6915,6.8345,15100.0],["2004-09-01",6.922,7.0571,6.7789,6.9458,20300.0],["2004-09-02",6.9537,6.9537,6.5961,6.8345,22033.0],["2004-09-03",6.7948,6.7948,6.62,6.7074,5433.0],["2004-09-07",6.914,6.914,6.5802,6.6359,12167.0],["2004-09-08",6.5564,6.6676,6.5167,6.5246,16833.0],["2004-09-09",6.5166,6.7551,6.3974,6.6041,21400.0],["2004-09-10",6.461,6.8584,6.4451,6.7948,10967.0],["2004-09-13",7.073,7.1524,6.8345,6.914,23733.0],["2004-09-14",6.9855,6.9855,6.7789,6.8743,10800.0],["2004-09-15",6.771,6.914,6.6994,6.763,5467.0],["2004-09-16",6.6518,6.7948,6.6518,6.7233,4433.0],["2004-09-17",6.7948,6.7948,6.5961,6.7869,3400.0],["2004-09-20",6.7551,6.9537,6.7153,6.914,37433.0],["2004-09-21",6.9537,6.9537,6.5166,6.7392,23233.0],["2004-09-22",6.7869,6.7869,6.3657,6.5246,21767.0],["2004-09-23",6.4769,6.5723,6.3815,6.461,10200.0],["2004-09-24",6.3974,6.5008,6.1193,6.2782,20667.0],["2004-09-27",6.0239,6.3498,6.0239,6.2067,11700.0],["2004-09-28",6.0001,6.318,6.0001,6.31,11900.0],["2004-09-29",6.2464,6.3259,6.1988,6.3021,10067.0],["2004-09-30",6.4133,6.4928,6.2385,6.3657,22133.0],["2004-10-01",6.2385,6.3577,6.2385,6.3577,3100.0],["2004-10-04",6.4133,6.5961,6.2226,6.5564,12100.0],["2004-10-05",6.5961,6.6279,6.3577,6.4292,14100.0],["2004-10-06",6.3577,6.4372,6.2385,6.3736,16000.0],["2004-10-07",6.2385,6.4292,6.2385,6.2782,11867.0],["2004-10-08",6.2623,6.4213,6.2544,6.3577,6267.0],["2004-10-11",6.4372,6.5325,6.2782,6.3577,13100.0],["2004-10-12",6.3577,6.3577,6.2941,6.3498,10333.0],["2004-10-13",6.3498,6.4292,6.0796,6.1431,48633.0],["2004-10-14",6.2544,6.3577,6.0319,6.1431,11700.0],["2004-10-15",6.159,6.1908,6.0398,6.1352,5500.0],["2004-10-18",6.0398,6.1352,5.8809,6.0319,18200.0],["2004-10-19",5.9286,5.9683,5.7617,5.8014,33333.0],["2004-10-20",5.7776,5.857,5.6981,5.8491,19167.0],["2004-10-21",5.7855,5.9524,5.6425,5.9206,26933.0],["2004-10-22",5.9206,6.1193,5.7696,5.8809,21100.0],["2004-10-25",5.8253,5.9524,5.7458,5.9365,13400.0],["2004-10-26",5.9604,6.0557,5.6663,5.7696,19467.0],["2004-10-27",5.8014,6.0239,5.6584,5.8888,30733.0],["2004-10-28",6.008,6.008,5.7776,5.9127,24300.0],["2004-10-29",6.016,6.016,5.8809,5.9206,7467.0],["2004-11-01",6.0716,6.318,5.9921,6.2385,28800.0],["2004-11-02",6.1034,6.3657,6.1034,6.2385,37100.0],["2004-11-03",6.0319,6.4292,5.857,6.3498,67867.0],["2004-11-04",6.2067,6.3577,5.9604,6.159,60100.0],["2004-11-05",6.1193,6.2703,5.8729,5.9683,36300.0],["2004-11-08",6.0637,6.0637,5.5312,5.563,64700.0],["2004-11-09",5.4994,5.8411,5.3723,5.6345,81700.0],["2004-11-10",5.7617,5.8809,5.6107,5.7696,44500.0],["2004-11-11",5.7378,6.0239,5.7378,5.9206,52067.0],["2004-11-12",5.8252,6.159,5.8252,5.9604,36867.0],["2004-11-15",5.9206,6.0398,5.7776,5.865,14567.0],["2004-11-16",5.714,5.9842,5.6425,5.7617,35300.0],["2004-11-17",5.6186,5.9286,5.6186,5.6663,39333.0],["2004-11-18",5.6822,5.9127,5.4676,5.6027,49167.0],["2004-11-19",5.8252,5.9127,5.6027,5.6107,13767.0],["2004-11-22",5.5709,6.0001,5.5233,5.5789,26633.0],["2004-11-23",5.5709,5.7378,5.5233,5.5789,20600.0],["2004-11-24",5.6822,5.714,5.5312,5.6584,27733.0],["2004-11-26",5.8809,5.8809,5.6027,5.6584,5367.0],["2004-11-29",5.6743,5.8014,5.5471,5.5709,32800.0],["2004-11-30",5.6027,5.9842,5.563,5.9604,66767.0],["2004-12-01",5.9604,6.0557,5.9047,5.9604,48633.0],["2004-12-02",5.8809,6.3577,5.8809,6.1511,130233.0],["2004-12-03",6.3895,6.3895,6.0478,6.1272,23167.0],["2004-12-06",6.2782,6.2782,6.008,6.0398,23033.0],["2004-12-07",6.1193,6.159,5.9921,6.0398,18633.0],["2004-12-08",5.9206,6.0398,5.8411,6.0398,19367.0],["2004-12-09",6.0796,6.0796,5.7776,5.8173,14333.0],["2004-12-10",5.7855,5.8491,5.7458,5.7537,17567.0],["2004-12-13",5.7458,5.857,5.5789,5.6425,25700.0],["2004-12-14",5.6266,5.8809,5.6027,5.8173,31233.0],["2004-12-15",5.9524,6.0319,5.8014,6.0001,30600.0],["2004-12-16",6.0796,6.1113,5.8888,6.0319,39067.0],["2004-12-17",6.1113,6.1113,5.9604,6.0637,22533.0],["2004-12-20",6.0637,6.1352,5.9842,6.1272,33067.0],["2004-12-21",6.1352,6.3577,6.1034,6.2703,30767.0],["2004-12-22",6.0796,6.3577,6.0796,6.3259,40200.0],["2004-12-23",6.31,7.0094,6.2862,6.9935,117467.0],["2004-12-27",6.9458,7.4306,6.8663,7.3193,128200.0],["2004-12-28",7.3034,7.359,6.9617,7.1127,87233.0],["2004-12-29",7.2239,7.3432,7.1127,7.1922,37900.0],["2004-12-30",7.3749,7.4147,7.0332,7.3908,37967.0],["2004-12-31",7.1445,7.4306,7.0332,7.3193,62567.0],["2005-01-03",7.3034,7.3034,7.0094,7.2239,21100.0],["2005-01-04",7.065,7.1445,6.771,6.9935,60100.0],["2005-01-05",6.8425,7.367,6.8425,7.1683,42533.0],["2005-01-06",7.2319,7.3114,7.1127,7.2716,61467.0],["2005-01-07",7.2239,7.6292,7.1604,7.5895,41633.0],["2005-01-10",7.4624,7.6134,7.3908,7.5498,51100.0],["2005-01-11",7.6293,7.6293,6.914,7.1763,65267.0],["2005-01-12",7.2398,7.3114,6.8107,6.9061,34600.0],["2005-01-13",7.1365,7.1365,6.7948,6.7948,25333.0],["2005-01-14",6.7948,6.9378,6.5961,6.7074,29133.0],["2005-01-18",6.5961,6.6756,6.5484,6.5961,9633.0],["2005-01-19",6.7153,6.9061,6.6994,6.8345,25333.0],["2005-01-20",6.8743,6.9458,6.2862,6.3577,29700.0],["2005-01-21",6.2862,6.4292,6.167,6.2862,35900.0],["2005-01-24",6.2782,6.3021,5.8332,5.9604,81800.0],["2005-01-25",6.1272,6.461,5.9603,6.167,143133.0],["2005-01-26",6.4133,6.4133,6.1193,6.2782,26700.0],["2005-01-27",6.1988,6.3657,6.0398,6.3021,30533.0],["2005-01-28",6.2862,6.3577,6.2067,6.2544,19767.0],["2005-01-31",6.1749,6.3498,5.9762,6.0557,21200.0],["2005-02-01",5.9603,6.4372,5.8968,6.4372,18567.0],["2005-02-02",6.4769,6.7312,6.2385,6.4372,26100.0],["2005-02-03",6.5166,6.5961,6.2862,6.3339,10133.0],["2005-02-04",6.2782,6.469,6.2226,6.461,3967.0],["2005-02-07",6.3815,6.3815,6.2782,6.3259,4033.0],["2005-02-08",6.2464,6.2703,6.1431,6.2385,11667.0],["2005-02-09",6.1272,6.1431,5.9604,6.0875,15233.0],["2005-02-10",6.0001,6.1908,5.6425,6.159,16300.0],["2005-02-11",6.0875,6.1908,5.6822,5.9604,19933.0],["2005-02-14",5.9683,5.9683,5.8173,5.8888,10767.0],["2005-02-15",5.8809,5.8968,5.8411,5.8729,12333.0],["2005-02-16",5.8411,5.865,5.412,5.6425,62933.0],["2005-02-17",5.6425,5.7617,5.4438,5.563,74667.0],["2005-02-18",5.6584,5.7617,5.555,5.5868,35767.0],["2005-02-22",5.5233,5.555,5.4517,5.4835,61767.0],["2005-02-23",5.6186,5.6186,5.1021,5.1656,99933.0],["2005-02-24",5.0862,5.2928,4.6888,5.2769,364200.0],["2005-02-25",5.2451,5.3246,5.1259,5.2451,78467.0],["2005-02-28",5.2451,5.4835,5.1497,5.412,68467.0],["2005-03-01",5.4835,5.7537,5.4597,5.6425,31767.0],["2005-03-02",5.6504,5.7537,5.4597,5.6822,27600.0],["2005-03-03",5.7617,6.0557,5.6425,5.7617,93400.0],["2005-03-04",5.5471,5.9604,5.1815,5.8332,102133.0],["2005-03-07",5.7617,5.8094,5.2769,5.3325,45733.0],["2005-03-08",5.2451,5.555,5.2451,5.3246,24200.0],["2005-03-09",5.2848,5.4199,5.1656,5.2292,47833.0],["2005-03-10",5.269,5.2848,4.9272,5.2451,79600.0],["2005-03-11",5.2451,5.3325,5.0226,5.2769,21633.0],["2005-03-14",5.1736,5.3087,5.0226,5.1418,32667.0],["2005-03-15",5.1736,5.5233,5.0862,5.269,34633.0],["2005-03-16",5.261,5.4199,5.1656,5.2848,9533.0],["2005-03-17",5.2054,5.3484,5.11,5.118,16333.0],["2005-03-18",5.2133,5.269,5.0862,5.1418,18000.0],["2005-03-21",5.0941,5.2928,4.9829,4.9829,9467.0],["2005-03-22",4.967,5.3007,4.967,5.0146,52300.0],["2005-03-23",4.9987,5.4358,4.9829,5.2372,49833.0],["2005-03-24",5.1656,5.4438,5.1656,5.3246,17333.0],["2005-03-28",5.3961,5.412,5.1577,5.3484,31000.0],["2005-03-29",5.3246,5.5312,5.3246,5.4597,25400.0],["2005-03-30",5.4358,5.4915,5.1895,5.3246,11500.0],["2005-03-31",5.2848,5.3007,5.0782,5.269,5167.0],["2005-04-01",5.1338,5.3643,5.1338,5.2054,21867.0],["2005-04-04",5.1656,5.2928,4.967,5.1656,23133.0],["2005-04-05",5.0862,5.2292,4.9431,5.0862,31700.0],["2005-04-06",4.9908,5.118,4.967,5.0146,9133.0],["2005-04-07",5.0067,5.2372,5.0067,5.0544,50800.0],["2005-04-08",5.0862,5.1974,5.0544,5.0782,28067.0],["2005-04-11",5.0941,5.11,4.9908,5.0862,36667.0],["2005-04-12",5.0464,5.1497,5.0226,5.0544,38900.0],["2005-04-13",5.0464,5.2451,5.0385,5.2133,26633.0],["2005-04-14",5.0941,5.0941,4.9749,4.9749,18033.0],["2005-04-15",5.0464,5.1656,4.967,5.0464,46833.0],["2005-04-18",5.0067,5.0146,4.808,4.967,9600.0],["2005-04-19",4.9352,5.0385,4.7683,4.9034,24500.0],["2005-04-20",4.8875,4.8875,4.7603,4.8478,39567.0],["2005-04-21",4.7683,5.1338,4.7683,5.0703,24833.0],["2005-04-22",5.2769,5.2769,4.9352,4.959,8467.0],["2005-04-25",4.959,4.9749,4.808,4.8398,9567.0],["2005-04-26",4.8875,4.9431,4.7762,4.8716,11367.0],["2005-04-27",4.8478,4.8636,4.7921,4.808,10967.0],["2005-04-28",4.7683,4.8398,4.7285,4.7762,40633.0],["2005-04-29",4.7285,4.7921,4.6809,4.7842,20867.0],["2005-05-02",4.7285,4.9193,4.7285,4.8001,15967.0],["2005-05-03",4.7921,4.808,4.7444,4.7683,46400.0],["2005-05-04",4.7842,4.7842,4.657,4.7683,20200.0],["2005-05-05",4.665,4.9272,4.665,4.7683,38133.0],["2005-05-06",4.7762,4.8239,4.6888,4.808,23400.0],["2005-05-09",4.9034,4.9272,4.6888,4.7762,99900.0],["2005-05-10",4.7127,4.9908,4.6888,4.8319,22833.0],["2005-05-11",4.8875,4.9829,4.7285,4.8478,14867.0],["2005-05-12",4.9272,4.9987,4.7365,4.808,7533.0],["2005-05-13",4.6888,4.9272,4.6888,4.9272,15100.0],["2005-05-16",5.0782,5.4676,5.0146,5.1577,65067.0],["2005-05-17",5.2769,5.865,5.2451,5.7219,89233.0],["2005-05-18",5.6504,5.9445,5.6266,5.6345,76800.0],["2005-05-19",5.7935,5.7935,5.4835,5.6027,16867.0],["2005-05-20",5.6027,5.7855,5.4756,5.6822,21433.0],["2005-05-23",5.6822,5.7855,5.4835,5.6266,22933.0],["2005-05-24",5.5948,5.5948,5.4835,5.5709,18267.0],["2005-05-25",5.4358,5.6743,5.4199,5.5471,10467.0],["2005-05-26",5.5471,5.7458,5.4835,5.5233,14700.0],["2005-05-27",5.4676,5.7458,5.4676,5.6186,10233.0],["2005-05-31",5.563,5.6425,5.563,5.563,46800.0],["2005-06-01",5.5868,5.6425,5.563,5.5709,9367.0],["2005-06-02",5.6027,5.6425,5.5789,5.6345,17267.0],["2005-06-03",5.7219,5.7219,5.6107,5.6425,66267.0],["2005-06-06",5.6743,5.714,5.563,5.6266,15733.0],["2005-06-07",5.5868,5.714,5.4835,5.555,31933.0],["2005-06-08",5.563,5.5948,5.4835,5.4994,17167.0],["2005-06-09",5.4676,5.4676,5.2928,5.3723,21833.0],["2005-06-10",5.3961,5.4994,5.3484,5.412,7733.0],["2005-06-13",5.4358,5.555,5.4041,5.4199,9067.0],["2005-06-14",5.6425,5.6425,5.4438,5.4915,189233.0],["2005-06-15",5.563,5.563,5.4835,5.5153,41433.0],["2005-06-16",5.5392,5.563,5.5153,5.5471,166467.0],["2005-06-17",5.563,5.6345,5.4994,5.5074,7300.0],["2005-06-20",5.4835,5.5868,5.4279,5.4279,4900.0],["2005-06-21",5.4756,5.4835,5.3246,5.3882,15300.0],["2005-06-22",5.3484,5.4358,5.2451,5.269,17333.0],["2005-06-23",5.4041,5.4597,5.2372,5.2531,11767.0],["2005-06-24",5.2292,5.2292,4.8875,4.9193,65133.0],["2005-06-27",4.8716,5.1497,4.8478,4.9749,30500.0],["2005-06-28",4.8875,5.1974,4.8875,5.0941,15967.0],["2005-06-29",5.11,5.1418,4.7683,4.8478,248433.0],["2005-06-30",4.8716,5.0862,4.808,5.0862,54867.0],["2005-07-01",5.0862,5.0862,4.8795,4.9511,19167.0],["2005-07-05",4.9511,4.9511,4.808,4.9034,22533.0],["2005-07-06",4.8716,5.0305,4.8716,4.9272,18167.0],["2005-07-07",4.9193,4.9987,4.8478,4.9193,10967.0],["2005-07-08",4.9034,5.0862,4.8716,5.0623,32200.0],["2005-07-11",5.0782,5.2848,5.0544,5.2848,32233.0],["2005-07-12",5.2848,5.2928,5.0226,5.2451,31000.0],["2005-07-13",5.2451,5.2848,5.1895,5.2848,21967.0],["2005-07-14",5.3007,5.3246,4.8636,5.1338,12033.0],["2005-07-15",5.1418,5.1815,5.0226,5.1577,3533.0],["2005-07-18",5.0623,5.2054,4.9749,5.0305,9100.0],["2005-07-19",4.9749,5.0941,4.9272,5.0226,2600.0],["2005-07-20",5.0544,5.0544,4.8319,4.967,17900.0],["2005-07-21",5.0623,5.1497,4.8636,5.0941,10000.0],["2005-07-22",5.0782,5.11,4.8954,4.9352,7933.0],["2005-07-25",4.959,4.9987,4.9352,4.9987,2667.0],["2005-07-26",4.9908,5.0067,4.9193,4.9272,17900.0],["2005-07-27",4.8954,5.1021,4.8557,4.9272,21333.0],["2005-07-28",4.9749,5.0067,4.9193,4.967,5000.0],["2005-07-29",4.9272,5.563,4.9272,5.4041,94100.0],["2005-08-01",5.4438,5.7219,5.4438,5.6266,79367.0],["2005-08-02",5.6425,5.6822,5.3882,5.5312,7133.0],["2005-08-03",5.412,5.5948,5.3166,5.3166,23933.0],["2005-08-04",5.2928,5.3961,5.0544,5.11,31333.0],["2005-08-05",5.118,5.118,4.8875,4.9113,32100.0],["2005-08-08",4.9113,5.0782,4.8795,4.967,15733.0],["2005-08-09",4.9987,5.0623,4.9352,4.9352,28800.0],["2005-08-10",4.967,4.9829,4.7921,4.9749,10967.0],["2005-08-11",4.9908,5.0226,4.9113,4.967,8333.0],["2005-08-12",5.0146,5.0146,4.8557,5.0067,10200.0],["2005-08-15",4.8716,5.0146,4.8557,4.9113,13933.0],["2005-08-16",4.9272,5.0941,4.9034,5.0067,7833.0],["2005-08-17",5.0226,5.3246,5.0226,5.2451,38900.0],["2005-08-18",5.2451,5.3325,5.0464,5.1974,30200.0],["2005-08-19",5.1656,5.3166,5.1497,5.2054,24000.0],["2005-08-22",5.3166,5.3643,5.2054,5.269,33333.0],["2005-08-23",5.2531,5.2928,5.1815,5.269,14100.0],["2005-08-24",5.2451,5.2689,5.0862,5.1656,22400.0],["2005-08-25",5.1656,5.2054,5.0623,5.1259,24133.0],["2005-08-26",5.118,5.2689,5.118,5.1656,16000.0],["2005-08-29",5.1736,5.261,5.1656,5.2292,2000.0],["2005-08-30",5.1974,5.2213,5.1497,5.1974,8833.0],["2005-08-31",5.1656,5.2451,5.1656,5.2451,6400.0],["2005-09-01",5.1736,5.3484,5.1656,5.3087,18733.0],["2005-09-02",5.2451,5.3643,5.2054,5.269,3900.0],["2005-09-06",5.3087,5.3087,5.2213,5.261,3767.0],["2005-09-07",5.2451,5.5471,5.2292,5.3643,32800.0],["2005-09-08",5.3325,5.4358,5.2769,5.3643,8367.0],["2005-09-09",5.3643,5.3643,5.1895,5.2451,12600.0],["2005-09-12",5.1736,5.5392,5.1736,5.3484,15867.0],["2005-09-13",5.3246,5.5471,5.3246,5.4358,15367.0],["2005-09-14",5.4438,5.4994,5.3246,5.4041,33433.0],["2005-09-15",5.3325,5.4835,5.3246,5.4041,30100.0],["2005-09-16",5.3882,5.4756,5.3882,5.4676,9600.0],["2005-09-19",5.3484,5.5471,5.3405,5.5233,14800.0],["2005-09-20",5.4517,5.706,5.4517,5.6345,11200.0],["2005-09-21",5.555,5.6822,5.5153,5.5471,13800.0],["2005-09-22",5.5471,5.7378,5.5471,5.706,35600.0],["2005-09-23",5.6584,5.9445,5.6107,5.9047,21167.0],["2005-09-26",5.9445,5.9445,5.7617,5.9206,55567.0],["2005-09-27",5.857,5.8968,5.7537,5.7696,6933.0],["2005-09-28",5.7776,6.016,5.7776,5.9445,7800.0],["2005-09-29",5.865,5.9047,5.6822,5.8411,7400.0],["2005-09-30",5.7537,5.857,5.5789,5.8491,10500.0],["2005-10-03",5.8491,5.9921,5.7935,5.9921,16867.0],["2005-10-04",5.9762,6.2703,5.865,6.1352,43133.0],["2005-10-05",6.1193,6.2782,6.0398,6.2464,20533.0],["2005-10-06",6.2862,6.3339,6.1352,6.3339,25867.0],["2005-10-07",6.318,6.3259,6.1988,6.2147,15633.0],["2005-10-10",6.3498,6.3498,6.167,6.1988,18733.0],["2005-10-11",6.2464,6.3498,6.2385,6.3021,42333.0],["2005-10-12",6.2782,6.3259,5.9604,6.2544,18167.0],["2005-10-13",6.1511,6.2941,6.0319,6.167,11100.0],["2005-10-14",6.1988,6.1988,5.8094,6.0637,13433.0],["2005-10-17",6.159,6.2782,5.9842,6.2544,14667.0],["2005-10-18",6.2544,6.3577,6.0716,6.318,18700.0],["2005-10-19",6.3577,6.4769,6.3259,6.469,22167.0],["2005-10-20",6.4849,6.4849,6.1908,6.3657,16800.0],["2005-10-21",6.2782,6.4213,6.1988,6.3895,12100.0],["2005-10-24",6.4054,6.5564,6.3577,6.5564,14100.0],["2005-10-25",6.5484,6.612,6.2623,6.5405,6567.0],["2005-10-26",6.4451,6.4451,6.0796,6.1908,15333.0],["2005-10-27",6.1749,6.3259,6.0796,6.3259,7900.0],["2005-10-28",6.2226,6.4292,6.2067,6.3657,7067.0],["2005-10-31",6.469,6.5325,6.3498,6.4769,7000.0],["2005-11-01",6.7312,6.7312,6.3657,6.5008,18367.0],["2005-11-02",6.5008,6.5484,6.3974,6.5484,19467.0],["2005-11-03",6.5564,6.8743,6.4928,6.62,55700.0],["2005-11-04",6.6517,6.7948,6.5961,6.7471,32300.0],["2005-11-07",6.763,6.763,6.5325,6.5405,9367.0],["2005-11-08",6.6835,6.7153,6.4769,6.5961,39933.0],["2005-11-09",6.5882,6.62,6.4372,6.612,9167.0],["2005-11-10",6.6438,6.6438,6.5246,6.5564,15467.0],["2005-11-11",6.5882,6.5961,6.318,6.5484,14300.0],["2005-11-14",6.6676,6.6676,6.4372,6.5405,12233.0],["2005-11-15",6.4769,6.4769,6.1431,6.2464,30867.0],["2005-11-16",6.1829,6.2226,5.9604,6.0716,42733.0],["2005-11-17",6.0557,6.0796,5.9127,5.9445,23567.0],["2005-11-18",5.9842,6.0319,5.8332,5.8491,21267.0],["2005-11-21",5.8809,6.008,5.7935,5.9047,19933.0],["2005-11-22",5.857,5.9206,5.714,5.8729,7767.0],["2005-11-23",5.9445,6.0955,5.8094,6.0398,11133.0],["2005-11-25",6.1352,6.5166,6.1352,6.3339,6867.0],["2005-11-28",6.3339,6.3657,5.9445,6.0239,11933.0],["2005-11-29",5.9365,6.1272,5.8014,6.0239,9167.0],["2005-11-30",5.9762,6.0398,5.7219,5.8173,20667.0],["2005-12-01",5.8173,5.9365,5.8173,5.9047,8100.0],["2005-12-02",5.7378,5.9524,5.7378,5.8968,9433.0],["2005-12-05",6.0557,6.0557,5.8094,5.9127,13100.0],["2005-12-06",6.0239,6.3021,6.0239,6.2782,93500.0],["2005-12-07",6.2782,6.2782,5.9445,6.0557,20267.0],["2005-12-08",5.9842,5.9921,5.6743,5.857,108533.0],["2005-12-09",5.8809,6.1431,5.8809,6.0716,16900.0],["2005-12-12",6.0716,6.1908,6.0557,6.0716,12000.0],["2005-12-13",6.0875,6.0955,5.7219,5.7299,12100.0],["2005-12-14",5.7617,5.9365,5.5153,5.6107,30933.0],["2005-12-15",5.5471,5.8411,5.3564,5.4199,36633.0],["2005-12-16",5.5153,5.5233,5.3564,5.4438,63167.0],["2005-12-19",5.3961,5.3961,5.2292,5.3087,35367.0],["2005-12-20",5.3087,5.3087,5.0067,5.1577,84267.0],["2005-12-21",4.9352,5.3166,4.8478,5.1974,669500.0],["2005-12-22",5.2451,5.3723,5.0146,5.0941,100700.0],["2005-12-23",5.1259,5.2848,5.1259,5.1974,30533.0],["2005-12-27",5.1815,5.4438,5.1815,5.2372,39400.0],["2005-12-28",5.3087,5.3087,5.1497,5.1736,24667.0],["2005-12-29",5.1418,5.2769,5.0941,5.261,42467.0],["2005-12-30",5.261,5.3484,5.1418,5.2531,23067.0],["2006-01-03",5.3723,5.4835,5.3166,5.4756,65333.0],["2006-01-04",5.4835,5.5789,5.4279,5.555,73400.0],["2006-01-05",5.5789,5.5789,5.3643,5.555,37333.0],["2006-01-06",5.555,5.6504,5.4597,5.5868,46333.0],["2006-01-09",5.5074,5.6425,5.4915,5.5471,84533.0],["2006-01-10",5.563,5.6266,5.4756,5.6027,42267.0],["2006-01-11",5.6027,5.8014,5.563,5.6822,71367.0],["2006-01-12",5.714,5.714,5.563,5.563,50033.0],["2006-01-13",5.555,5.6107,5.555,5.563,47667.0],["2006-01-17",5.5471,5.6107,5.5392,5.6107,38033.0],["2006-01-18",5.563,5.7855,5.555,5.6504,40300.0],["2006-01-19",5.6266,5.7855,5.5312,5.5312,29733.0],["2006-01-20",5.555,5.563,5.2451,5.4597,95233.0],["2006-01-23",5.4358,5.5312,5.4041,5.5153,28900.0],["2006-01-24",5.4915,5.555,5.4199,5.4358,14967.0],["2006-01-25",5.3166,5.5153,5.2451,5.5153,17400.0],["2006-01-26",5.4438,5.555,5.2769,5.4279,69333.0],["2006-01-27",5.4041,5.563,5.3246,5.555,62200.0],["2006-01-30",5.555,5.555,5.412,5.4517,14000.0],["2006-01-31",5.4517,5.5233,5.3087,5.3246,21200.0],["2006-02-01",5.3325,5.4994,5.2531,5.2848,24833.0],["2006-02-02",5.2531,5.2769,5.0941,5.1656,78233.0],["2006-02-03",5.2133,5.2451,4.8636,4.8954,111100.0],["2006-02-06",4.9193,5.0067,4.808,4.8319,64333.0],["2006-02-07",4.8319,5.0941,4.816,4.8875,81333.0],["2006-02-08",4.8557,5.3166,4.8557,5.1259,127233.0],["2006-02-09",5.1021,5.2292,5.0544,5.0544,22967.0],["2006-02-10",5.0385,5.0782,5.0067,5.0464,15600.0],["2006-02-13",5.0544,5.0941,5.0067,5.0067,12933.0],["2006-02-14",5.0385,5.0782,5.0146,5.0305,50433.0],["2006-02-15",5.0067,5.0941,4.9829,5.0226,84367.0],["2006-02-16",4.9987,5.1021,4.9987,5.0305,10600.0],["2006-02-17",5.0703,5.3564,5.0305,5.2451,63100.0],["2006-02-21",5.3246,5.3246,5.2054,5.2292,15933.0],["2006-02-22",5.1656,5.2292,5.0226,5.0464,81667.0],["2006-02-23",5.0703,5.2054,5.0067,5.1021,48033.0],["2006-02-24",5.1259,5.1259,5.0464,5.1021,19533.0],["2006-02-27",5.118,5.1418,5.0146,5.0703,35233.0],["2006-02-28",5.118,5.2848,5.0067,5.0703,47733.0],["2006-03-01",5.1259,5.1259,5.0067,5.0146,71000.0],["2006-03-02",5.0385,5.1259,4.9511,5.0146,106700.0],["2006-03-03",5.0464,5.1418,4.9272,5.118,97333.0],["2006-03-06",5.1497,5.3246,5.0862,5.2848,68067.0],["2006-03-07",5.3087,5.555,5.2372,5.4438,62767.0],["2006-03-08",5.404,5.6822,5.1497,5.6266,81533.0],["2006-03-09",5.6027,5.6584,5.4835,5.6266,28333.0],["2006-03-10",5.6107,5.8809,5.4438,5.8411,123100.0],["2006-03-13",5.8809,6.1988,5.8809,6.016,121167.0],["2006-03-14",5.9921,5.9921,5.7776,5.865,31733.0],["2006-03-15",5.9127,5.9445,5.8411,5.8411,32700.0],["2006-03-16",5.8411,5.9206,5.8411,5.9206,27233.0],["2006-03-17",5.9127,6.0239,5.857,6.008,22300.0],["2006-03-20",6.008,6.0557,5.7855,5.8252,42933.0],["2006-03-21",5.7935,5.8252,5.7219,5.7219,30767.0],["2006-03-22",5.7537,5.8014,5.5789,5.8014,39933.0],["2006-03-23",5.7617,5.9365,5.7617,5.8888,21633.0],["2006-03-24",5.9047,6.3498,5.8809,6.2385,245700.0],["2006-03-27",6.2941,6.2941,6.0239,6.1352,60400.0],["2006-03-28",6.1193,6.159,5.9604,6.0875,18000.0],["2006-03-29",6.1113,6.159,5.8809,5.9604,90067.0],["2006-03-30",5.9603,6.0239,5.8014,6.008,14867.0],["2006-03-31",5.9047,6.008,5.9047,5.9842,11333.0],["2006-04-03",6.008,6.1511,6.0001,6.0478,51100.0],["2006-04-04",6.016,6.1749,6.016,6.1352,40233.0],["2006-04-05",6.159,6.1908,6.1034,6.159,30033.0],["2006-04-06",6.167,6.167,5.9842,6.1113,25100.0],["2006-04-07",6.1034,6.1988,6.0796,6.1908,56100.0],["2006-04-10",6.1908,6.1908,5.9921,6.159,56800.0],["2006-04-11",6.159,6.167,5.9365,5.9762,20500.0],["2006-04-12",5.9604,5.9921,5.8729,5.9445,52567.0],["2006-04-13",5.9206,6.1988,5.865,6.1352,410667.0],["2006-04-17",6.1193,6.3418,5.9762,6.0557,47267.0],["2006-04-18",6.0319,6.159,5.9604,6.1193,29867.0],["2006-04-19",6.1193,6.2623,6.0796,6.1988,53900.0],["2006-04-20",6.1908,6.4292,6.1908,6.3657,66300.0],["2006-04-21",6.4133,6.4292,6.318,6.318,67867.0],["2006-04-24",6.3736,6.4769,6.3259,6.4531,62200.0],["2006-04-25",6.469,6.5008,6.3736,6.5008,25367.0],["2006-04-26",6.5008,6.5166,6.4054,6.4292,20533.0],["2006-04-27",6.4213,6.4769,6.3657,6.4531,17767.0],["2006-04-28",6.4054,6.6359,6.3816,6.612,73033.0],["2006-05-01",6.6359,7.1524,6.5325,6.5802,48533.0],["2006-05-02",6.6279,6.6279,6.4213,6.6041,32667.0],["2006-05-03",6.6756,7.1524,6.6359,7.073,232133.0],["2006-05-04",7.0014,7.0968,6.8743,6.9855,125033.0],["2006-05-05",6.9935,7.2239,6.8743,6.914,128533.0],["2006-05-08",6.9299,7.1524,6.8663,6.8981,83800.0],["2006-05-09",6.8981,6.9855,6.7551,6.7869,41767.0],["2006-05-10",6.7789,6.8663,6.5325,6.6359,50700.0],["2006-05-11",6.5167,6.6518,6.4054,6.461,34700.0],["2006-05-12",6.4292,6.4928,6.2226,6.4928,28667.0],["2006-05-15",6.5167,6.7551,6.5167,6.7312,38867.0],["2006-05-16",6.763,6.8584,6.6597,6.7074,34300.0],["2006-05-17",6.6835,6.7153,6.5961,6.6756,31467.0],["2006-05-18",6.6994,6.7789,6.62,6.6835,19300.0],["2006-05-19",6.7074,6.8345,6.6359,6.7153,32100.0],["2006-05-22",6.7312,6.7312,6.3974,6.6041,131333.0],["2006-05-23",6.469,6.6915,6.461,6.461,64833.0],["2006-05-24",6.461,6.612,6.1829,6.3498,82700.0],["2006-05-25",6.3895,6.5643,6.3259,6.5167,37133.0],["2006-05-26",6.5008,6.6279,6.3657,6.5167,36300.0],["2006-05-30",6.5723,6.7392,6.5723,6.5961,26467.0],["2006-05-31",6.6279,6.6518,6.4054,6.5246,50167.0],["2006-06-01",6.5087,6.6041,6.4292,6.5246,45267.0],["2006-06-02",6.5564,6.8186,6.5246,6.771,33467.0],["2006-06-05",6.7948,6.8186,6.6756,6.7789,33167.0],["2006-06-06",6.8027,6.9458,6.6438,6.8266,58800.0],["2006-06-07",6.8504,6.922,6.7551,6.8266,45700.0],["2006-06-08",6.7392,7.0094,6.7233,6.922,131633.0],["2006-06-09",6.922,7.0809,6.8345,7.0412,72667.0],["2006-06-12",7.0729,7.1445,6.9537,6.9617,62467.0],["2006-06-13",6.9537,7.0014,6.6359,6.6835,99467.0],["2006-06-14",6.7074,7.065,6.6994,7.0014,41600.0],["2006-06-15",7.0173,7.0729,6.8425,7.0094,51500.0],["2006-06-16",7.0253,7.1206,6.9458,7.1206,34400.0],["2006-06-19",7.0809,7.9551,6.9537,7.3034,108367.0],["2006-06-20",7.2796,7.6134,7.1206,7.6134,174000.0],["2006-06-21",7.6213,7.8279,7.4465,7.4862,149033.0],["2006-06-22",7.5021,7.51,7.216,7.3114,125267.0],["2006-06-23",7.3273,7.3908,7.2716,7.3511,79667.0],["2006-06-26",7.4703,7.4862,7.0809,7.2081,231333.0],["2006-06-27",7.1842,7.1842,6.8822,6.9299,116933.0],["2006-06-28",6.9935,7.1524,6.8822,7.0571,103833.0],["2006-06-29",7.0888,7.1365,7.0173,7.0491,124167.0],["2006-06-30",7.0491,7.1127,6.9061,6.9061,809367.0],["2006-07-03",6.8981,7.1445,6.8822,7.1127,120733.0],["2006-07-05",7.1206,7.1206,6.8027,6.9061,59967.0],["2006-07-06",6.914,6.9776,6.5961,6.7153,109300.0],["2006-07-07",6.6915,6.7153,6.4292,6.4769,116700.0],["2006-07-10",6.4531,6.461,6.1113,6.2623,192567.0],["2006-07-11",6.2623,6.6676,6.159,6.6438,137500.0],["2006-07-12",6.6597,6.6597,6.4133,6.5167,54033.0],["2006-07-13",6.5325,6.5802,6.3657,6.4372,54900.0],["2006-07-14",6.461,6.4769,6.2623,6.3974,63667.0],["2006-07-17",6.3736,6.5008,6.2623,6.4213,47567.0],["2006-07-18",6.461,6.5802,6.3974,6.5723,41900.0],["2006-07-19",6.5961,6.7948,6.5246,6.7948,34467.0],["2006-07-20",6.7869,6.8186,6.612,6.6756,37100.0],["2006-07-21",6.6518,6.7392,6.3974,6.6438,40267.0],["2006-07-24",6.6279,6.914,6.6279,6.8822,32500.0],["2006-07-25",6.8981,7.0173,6.763,6.8822,30867.0],["2006-07-26",6.8981,6.8981,6.5961,6.7789,47500.0],["2006-07-27",6.8425,6.8902,6.5802,6.6359,38067.0],["2006-07-28",6.6676,6.9855,6.5802,6.9537,45133.0],["2006-07-31",6.8663,7.0332,6.763,6.8822,42767.0],["2006-08-01",6.8663,6.8663,6.7312,6.7869,20000.0],["2006-08-02",6.9061,7.2796,6.8743,7.1286,113233.0],["2006-08-03",7.0968,7.4067,7.0332,7.3511,112000.0],["2006-08-04",7.4306,7.6213,7.2875,7.5657,192500.0],["2006-08-07",7.6134,7.9312,7.5498,7.7485,130667.0],["2006-08-08",7.812,7.9869,7.7564,7.8597,119067.0],["2006-08-09",7.8994,7.971,7.7802,7.9074,94833.0],["2006-08-10",7.8836,7.9392,7.6451,7.9153,55533.0],["2006-08-11",7.8915,7.9471,7.669,7.9233,50167.0],["2006-08-14",7.963,8.1697,7.812,8.0346,84400.0],["2006-08-15",8.0346,8.3445,8.0346,8.2412,273933.0],["2006-08-16",8.3365,8.4637,8.2491,8.4081,123967.0],["2006-08-17",8.4558,8.6942,8.3604,8.6624,195567.0],["2006-08-18",8.6226,8.8293,8.5988,8.8054,295133.0],["2006-08-21",8.8134,8.9008,8.3048,8.3365,300667.0],["2006-08-22",7.9471,8.3922,7.4783,8.2412,220933.0],["2006-08-23",8.2253,8.273,7.9392,8.0107,95467.0],["2006-08-24",7.9948,8.0028,7.9074,7.9392,141900.0],["2006-08-25",7.8995,7.9789,7.8677,7.8995,79933.0],["2006-08-28",7.9153,7.9948,7.8438,7.9153,98333.0],["2006-08-29",7.9392,8.1299,7.7882,8.0504,197467.0],["2006-08-30",8.1061,8.5273,8.0902,8.3842,105367.0],["2006-08-31",8.3763,8.5432,8.273,8.4001,83967.0],["2006-09-01",8.4637,8.5432,8.1856,8.3524,215500.0],["2006-09-05",8.3922,8.575,8.2173,8.4478,67333.0],["2006-09-06",8.6942,8.7816,8.6465,8.7101,275033.0],["2006-09-07",8.7418,8.9326,8.5591,8.6942,90867.0],["2006-09-08",8.7339,8.7816,8.6624,8.7339,49667.0],["2006-09-11",8.7021,8.9962,8.6624,8.7975,238933.0],["2006-09-12",8.9008,8.9564,8.8452,8.9008,121733.0],["2006-09-13",8.9882,9.1392,8.8134,8.8372,182233.0],["2006-09-14",8.8452,8.9803,8.6465,8.9087,276500.0],["2006-09-15",8.9564,9.3538,8.8611,9.1074,384467.0],["2006-09-18",9.3776,9.4015,9.1392,9.1948,200100.0],["2006-09-19",9.2982,9.2982,8.7339,8.8054,155533.0],["2006-09-20",8.9008,8.9803,8.7498,8.7736,104700.0],["2006-09-21",8.8054,9.0597,8.5909,8.7339,104433.0],["2006-09-22",8.7339,8.8054,8.3842,8.5988,85567.0],["2006-09-25",8.7339,8.9564,8.5988,8.6544,77833.0],["2006-09-26",8.7101,8.8452,8.6385,8.726,50600.0],["2006-09-27",8.7339,8.8769,8.6942,8.8452,102667.0],["2006-09-28",8.8452,9.0279,8.7577,8.9723,62033.0],["2006-09-29",8.9564,8.9962,8.4637,8.5352,105533.0],["2006-10-02",8.5034,8.7339,8.3445,8.4716,55767.0],["2006-10-03",8.424,8.575,8.1458,8.1697,64467.0],["2006-10-04",8.1299,8.5591,8.0663,8.5432,95167.0],["2006-10-05",8.5034,8.8213,8.1697,8.7498,106433.0],["2006-10-06",8.6942,8.8452,8.6783,8.8293,45500.0],["2006-10-09",8.7577,8.9008,8.4716,8.8134,77167.0],["2006-10-10",8.9405,8.9405,8.7657,8.8372,46733.0],["2006-10-11",8.8293,8.8849,8.6703,8.8054,53900.0],["2006-10-12",8.869,9.1789,8.7418,9.1472,82733.0],["2006-10-13",9.171,9.2425,8.9405,9.0359,189900.0],["2006-10-16",9.0121,9.1233,8.7418,9.0836,106200.0],["2006-10-17",9.0597,9.2346,8.8372,9.0518,111500.0],["2006-10-18",9.1074,9.4015,8.9485,9.3776,96200.0],["2006-10-19",9.3856,9.6319,9.2584,9.4571,99200.0],["2006-10-20",9.5763,10.8876,9.5604,10.7286,732167.0],["2006-10-23",10.7445,10.8876,10.5697,10.7286,215567.0],["2006-10-24",10.7525,11.126,10.6809,10.8876,117833.0],["2006-10-25",10.9273,11.0386,10.4266,10.6412,118400.0],["2006-10-26",10.7048,10.9035,10.4425,10.5379,87667.0],["2006-10-27",10.4584,10.5379,10.22,10.2677,91733.0],["2006-10-30",10.3949,10.5141,10.2598,10.4107,82300.0],["2006-10-31",10.5061,10.5697,10.1723,10.3949,82600.0],["2006-11-01",9.5366,9.9101,9.4571,9.6955,379533.0],["2006-11-02",9.6558,9.6876,9.314,9.3538,150200.0],["2006-11-03",9.314,9.4174,8.424,8.8928,709267.0],["2006-11-06",8.8849,8.9405,8.6703,8.7021,165033.0],["2006-11-07",8.9087,9.0121,8.7498,8.7736,225767.0],["2006-11-08",8.7101,8.8452,7.7802,8.3445,606567.0],["2006-11-09",8.3842,8.5352,8.1855,8.4001,172667.0],["2006-11-10",8.3842,8.416,8.2253,8.2571,35000.0],["2006-11-13",8.2809,8.5432,8.265,8.3922,78200.0],["2006-11-14",8.3445,8.424,8.114,8.3683,115900.0],["2006-11-15",8.1935,8.5432,8.1697,8.4955,100433.0],["2006-11-16",8.4955,8.5829,8.4478,8.5591,40567.0],["2006-11-17",8.5511,8.7577,8.3683,8.6067,102300.0],["2006-11-20",8.5591,8.6544,8.3365,8.5432,77800.0],["2006-11-21",8.4399,8.5352,8.2571,8.273,80967.0],["2006-11-22",8.3604,8.3604,8.0425,8.122,70833.0],["2006-11-24",8.0902,8.273,7.9551,8.2253,14567.0],["2006-11-27",8.2491,8.265,7.8518,7.9153,258867.0],["2006-11-28",7.9153,8.122,7.8279,8.0107,70867.0],["2006-11-29",8.0187,8.0266,7.8359,7.9471,87833.0],["2006-11-30",7.971,8.2173,7.8279,7.9948,128600.0],["2006-12-01",7.963,8.1379,7.9233,8.1061,90200.0],["2006-12-04",8.0902,8.5432,8.0743,8.4399,142067.0],["2006-12-05",8.4875,8.8293,8.4637,8.8054,112367.0],["2006-12-06",8.7498,8.9564,8.4796,8.8849,156167.0],["2006-12-07",8.9246,9.3697,8.9246,9.2187,126333.0],["2006-12-08",9.2664,9.3458,8.7816,8.869,66767.0],["2006-12-11",8.869,9.0359,8.6306,8.8054,55167.0],["2006-12-12",8.8213,8.9803,8.7418,8.8213,62667.0],["2006-12-13",8.8928,9.0041,8.7577,8.9723,74500.0],["2006-12-14",9.0518,9.322,9.0359,9.0597,68633.0],["2006-12-15",9.1789,9.8465,9.0756,9.4333,830400.0],["2006-12-18",9.4571,9.7909,9.4253,9.465,239167.0],["2006-12-19",9.4094,9.6478,9.2664,9.465,210467.0],["2006-12-20",9.5048,9.616,9.2902,9.4809,118567.0],["2006-12-21",9.465,9.6955,9.465,9.6876,65700.0],["2006-12-22",9.6955,9.8386,9.5366,9.7909,82000.0],["2006-12-26",9.8147,10.3313,9.6478,10.2598,225900.0],["2006-12-27",10.3313,10.4902,10.0293,10.4505,132433.0],["2006-12-28",10.4664,10.522,10.1564,10.4107,124833.0],["2006-12-29",10.379,10.379,9.9975,10.0372,220433.0],["2007-01-03",9.9737,10.4505,9.7035,10.1326,152300.0],["2007-01-04",10.0929,10.1962,9.9737,10.1088,111233.0],["2007-01-05",10.0452,10.1246,9.8703,10.0531,80100.0],["2007-01-08",10.077,10.2518,10.0054,10.2121,82200.0],["2007-01-09",10.1723,10.2518,9.7829,10.1485,151800.0],["2007-01-10",10.0531,10.1644,9.9896,10.1326,56400.0],["2007-01-11",10.077,10.3392,9.9578,10.2915,86733.0],["2007-01-12",10.2677,10.3154,10.1246,10.2756,81733.0],["2007-01-16",10.2756,10.9432,10.2756,10.4902,417867.0],["2007-01-17",10.4902,10.4902,10.2518,10.3074,89767.0],["2007-01-18",10.2518,10.3313,9.616,9.8862,171800.0],["2007-01-19",9.8624,9.9816,9.7273,9.926,71933.0],["2007-01-22",9.8942,9.9021,9.6637,9.6876,50767.0],["2007-01-23",9.6558,9.9737,9.6319,9.7511,175533.0],["2007-01-24",9.7829,9.8942,9.7352,9.8147,39400.0],["2007-01-25",9.7432,9.8942,9.4968,9.5604,54633.0],["2007-01-26",9.5366,9.6001,9.3299,9.5048,153033.0],["2007-01-29",9.5048,9.6796,9.4809,9.5445,124700.0],["2007-01-30",9.5842,9.6558,9.5048,9.5366,66067.0],["2007-01-31",9.5366,9.8624,9.4253,9.7909,60033.0],["2007-02-01",9.7035,10.0611,9.6637,9.9578,69067.0],["2007-02-02",9.9816,10.0452,9.8306,9.9816,51067.0],["2007-02-05",10.3313,10.522,10.1962,10.2995,171067.0],["2007-02-06",10.371,10.6571,10.371,10.5617,173400.0],["2007-02-07",10.6015,10.7286,10.5379,10.6174,94533.0],["2007-02-08",10.6253,10.6889,10.53,10.6492,132367.0],["2007-02-09",10.6809,10.6889,10.4823,10.6571,158333.0],["2007-02-12",10.6651,10.7445,10.53,10.7445,76033.0],["2007-02-13",10.7286,10.9432,10.6651,10.8478,183900.0],["2007-02-14",10.8319,11.1339,10.7763,10.8876,100167.0],["2007-02-15",10.9194,11.2611,10.8955,11.1419,214400.0],["2007-02-16",11.1419,11.1419,10.7604,10.8558,137367.0],["2007-02-20",10.8319,11.2293,10.7922,10.9988,95267.0],["2007-02-21",10.9988,11.1816,10.7127,10.7922,93333.0],["2007-02-22",10.824,10.8399,10.5538,10.681,81533.0],["2007-02-23",10.6889,10.7207,10.5697,10.5935,54567.0],["2007-02-26",10.673,10.7207,10.4266,10.522,69133.0],["2007-02-27",10.4187,10.4187,9.9339,9.9578,119633.0],["2007-02-28",10.3551,10.5458,9.8386,10.4505,236100.0],["2007-03-01",10.2995,10.4982,9.9498,10.3154,120933.0],["2007-03-02",10.2359,10.2359,9.5127,9.7511,382533.0],["2007-03-05",9.5922,9.8306,9.465,9.5683,169767.0],["2007-03-06",9.616,10.077,9.616,9.9737,101567.0],["2007-03-07",9.9816,10.1485,9.8465,9.8544,84233.0],["2007-03-08",9.9737,10.3551,9.8147,9.9021,105400.0],["2007-03-09",10.0134,10.1803,9.8624,10.1803,97467.0],["2007-03-12",10.0531,10.2995,9.9498,10.2041,88100.0],["2007-03-13",10.1644,10.1644,9.6558,9.7432,174000.0],["2007-03-14",9.7034,9.767,9.4412,9.7193,74367.0],["2007-03-15",9.7273,9.918,9.6319,9.8227,94867.0],["2007-03-16",9.8147,9.8147,9.5604,9.6001,126967.0],["2007-03-19",9.6399,9.9578,9.5683,9.8147,79200.0],["2007-03-20",9.7829,9.8544,9.5842,9.6955,89300.0],["2007-03-21",9.6876,9.6876,9.5127,9.5604,127300.0],["2007-03-22",9.6081,9.6955,9.5366,9.6717,151567.0],["2007-03-23",9.6876,10.5538,9.6478,10.2915,130667.0],["2007-03-26",10.3313,10.379,10.1882,10.2598,76333.0],["2007-03-27",10.2439,10.3631,9.9737,10.0213,81567.0],["2007-03-28",9.9895,10.1485,9.8147,9.9419,62600.0],["2007-03-29",9.9737,10.0531,9.7432,9.9021,66567.0],["2007-03-30",9.8862,9.926,9.6796,9.8147,67900.0],["2007-04-02",9.8147,9.8386,9.4809,9.6955,110267.0],["2007-04-03",9.6478,10.0531,9.5922,9.926,123067.0],["2007-04-04",9.9578,10.0054,9.775,9.8942,194600.0],["2007-04-05",9.9419,10.1723,9.8465,9.9816,56600.0],["2007-04-09",9.926,10.0293,9.8147,9.8306,130200.0],["2007-04-10",9.8703,10.0293,9.8147,9.8306,85300.0],["2007-04-11",9.8147,10.0054,9.616,9.6955,125633.0],["2007-04-12",9.616,9.8544,9.616,9.8306,211600.0],["2007-04-13",9.8068,9.9975,9.8068,9.8703,104067.0],["2007-04-16",9.9419,9.9895,9.8624,9.9101,45000.0],["2007-04-17",9.9498,9.9498,9.6876,9.7273,87867.0],["2007-04-18",9.6955,9.8386,9.616,9.7352,48400.0],["2007-04-19",9.7511,9.8465,9.5763,9.7591,182600.0],["2007-04-20",9.9021,9.9021,9.6717,9.6876,118733.0],["2007-04-23",9.6876,9.8306,9.6399,9.775,59167.0],["2007-04-24",9.767,9.767,9.5604,9.7035,86133.0],["2007-04-25",9.6319,9.7829,9.6319,9.7273,115700.0],["2007-04-26",9.7432,10.0452,9.6717,9.9737,251400.0],["2007-04-27",9.9657,10.1485,9.8703,10.0372,215800.0],["2007-04-30",10.0849,10.0929,9.9339,9.9657,94767.0],["2007-05-01",9.9498,10.0372,9.775,9.7988,59167.0],["2007-05-02",9.8306,10.379,9.8306,10.3392,150833.0],["2007-05-03",10.7684,10.9273,10.3233,10.6015,429900.0],["2007-05-04",10.6094,10.7525,10.4982,10.6571,135367.0],["2007-05-07",10.6968,11.1816,10.6492,11.1339,213233.0],["2007-05-08",11.0942,11.1737,10.9432,11.0068,151167.0],["2007-05-09",11.1101,11.1896,11.0545,11.1498,225500.0],["2007-05-10",11.0783,11.1657,10.8478,11.0704,151500.0],["2007-05-11",11.1339,11.8889,10.9988,11.873,350267.0],["2007-05-14",11.881,12.0796,11.428,11.5154,214867.0],["2007-05-15",11.5472,11.6902,11.3723,11.3882,156600.0],["2007-05-16",11.4041,11.6267,11.3962,11.5154,123633.0],["2007-05-17",11.5313,11.5631,11.3326,11.4518,80333.0],["2007-05-18",11.5074,11.5392,11.2531,11.3167,112067.0],["2007-05-21",11.277,11.3326,11.1816,11.2055,174667.0],["2007-05-22",11.2214,11.3167,11.0942,11.2452,215600.0],["2007-05-23",11.2452,11.3962,11.1896,11.2929,186367.0],["2007-05-24",11.2929,11.4995,11.2452,11.2849,189900.0],["2007-05-25",11.3485,11.3644,11.2055,11.277,113533.0],["2007-05-29",11.2849,11.5233,11.2849,11.4757,191000.0],["2007-05-30",11.4677,11.5233,11.3008,11.4836,214567.0],["2007-05-31",11.5472,11.6664,11.3485,11.3644,270000.0],["2007-06-01",11.4359,11.5233,11.2611,11.2611,190433.0],["2007-06-04",11.2531,11.4041,11.0783,11.3167,206133.0],["2007-06-05",11.2531,11.3565,11.0227,11.1498,111667.0],["2007-06-06",11.0783,11.1419,10.8081,11.0386,144700.0],["2007-06-07",10.9988,11.2611,10.9353,10.9909,183233.0],["2007-06-08",11.0068,11.0465,10.7843,10.9909,118533.0],["2007-06-11",10.9988,10.9988,10.6889,10.7286,120733.0],["2007-06-12",10.6571,10.7445,10.6174,10.7048,129600.0],["2007-06-13",10.7366,10.7525,10.5776,10.6651,104333.0],["2007-06-14",10.6889,10.9035,10.6651,10.8876,257033.0],["2007-06-15",11.0306,11.0863,10.8002,10.8717,203333.0],["2007-06-18",10.9035,11.0942,10.8876,11.0862,88100.0],["2007-06-19",11.0386,11.1101,10.9909,11.0386,112267.0],["2007-06-20",11.0783,11.1101,10.9432,10.9909,299133.0],["2007-06-21",10.9591,11.1816,10.8955,11.1578,152567.0],["2007-06-22",11.1578,11.3644,11.126,11.2055,590600.0],["2007-06-25",11.1578,11.3644,10.9512,11.0942,158433.0],["2007-06-26",11.1022,11.2055,11.0068,11.118,104633.0],["2007-06-27",11.1101,11.428,11.0386,11.4041,200767.0],["2007-06-28",11.428,11.881,11.3406,11.7061,238700.0],["2007-06-29",11.7379,11.7856,11.4677,11.5154,161100.0],["2007-07-02",11.5949,11.9843,11.5949,11.9207,161333.0],["2007-07-03",11.8889,12.4055,11.8651,12.3816,178467.0],["2007-07-05",12.4373,12.4929,12.2147,12.2942,123833.0],["2007-07-06",12.3657,12.5088,12.2942,12.4055,92467.0],["2007-07-09",12.5565,12.6598,12.2783,12.326,118400.0],["2007-07-10",12.3101,12.4373,12.1909,12.3022,138800.0],["2007-07-11",12.2783,12.3657,12.1671,12.2386,138833.0],["2007-07-12",12.326,12.7393,12.2942,12.5803,224167.0],["2007-07-13",12.5962,12.6359,12.2863,12.4293,120433.0],["2007-07-16",12.3737,12.4691,12.2227,12.4055,138233.0],["2007-07-17",12.4691,12.8187,12.4055,12.6836,227800.0],["2007-07-18",12.6359,12.6836,12.4452,12.6598,133333.0],["2007-07-19",12.7154,12.7154,12.5247,12.5565,99600.0],["2007-07-20",12.5326,12.5326,12.2624,12.2783,151733.0],["2007-07-23",12.3181,12.5088,12.2386,12.4055,101600.0],["2007-07-24",12.2783,12.334,12.0161,12.0796,162433.0],["2007-07-25",12.1512,12.2227,11.8253,12.0796,148767.0],["2007-07-26",11.5551,11.8094,11.3247,11.571,220867.0],["2007-07-27",11.4757,11.6505,11.1498,11.1657,226933.0],["2007-07-30",11.1578,11.2372,10.9909,11.0545,120300.0],["2007-07-31",11.0306,11.2611,10.7286,10.7445,85700.0],["2007-08-01",10.7843,11.0863,10.5935,11.0545,225433.0],["2007-08-02",11.9286,12.3975,11.7618,12.3022,447600.0],["2007-08-03",12.334,12.6677,12.0717,12.2147,229233.0],["2007-08-06",12.2624,12.6995,12.1035,12.4532,259067.0],["2007-08-07",12.5724,12.5724,11.8412,12.175,172767.0],["2007-08-08",12.2386,12.4611,11.5154,12.0717,396567.0],["2007-08-09",11.8651,12.0161,11.3167,11.8651,334933.0],["2007-08-10",11.6505,12.4055,11.5631,12.1591,186300.0],["2007-08-13",12.1989,12.5326,12.0876,12.1909,107367.0],["2007-08-14",12.2147,12.3896,11.7777,11.9048,101467.0],["2007-08-15",11.9128,12.2863,11.571,11.5869,96667.0],["2007-08-16",11.5551,11.873,11.126,11.5472,217900.0],["2007-08-17",11.9048,11.9207,11.4677,11.4916,155467.0],["2007-08-20",11.5472,11.5949,11.2055,11.3803,96000.0],["2007-08-21",11.4121,11.6664,11.3088,11.4598,81333.0],["2007-08-22",11.6505,11.7777,11.4359,11.4916,102900.0],["2007-08-23",11.571,11.7538,11.4439,11.6902,88100.0],["2007-08-24",11.5869,12.0399,11.5869,12.0002,62733.0],["2007-08-27",12.0081,12.0081,11.722,11.8571,48967.0],["2007-08-28",11.8015,11.8253,11.5233,11.5313,80633.0],["2007-08-29",11.571,11.8015,11.4121,11.7777,47467.0],["2007-08-30",11.6823,11.8571,11.5949,11.8333,55033.0],["2007-08-31",12.0161,12.032,11.7459,11.8174,36533.0],["2007-09-04",11.7936,12.0399,11.722,11.9604,107867.0],["2007-09-05",11.9525,12.024,11.7061,11.9843,142333.0],["2007-09-06",12.0002,12.175,11.8015,12.1353,97867.0],["2007-09-07",11.9286,12.024,11.6982,11.7538,70400.0],["2007-09-10",11.8015,11.8174,11.5233,11.6505,64533.0],["2007-09-11",11.6902,11.9286,11.6426,11.7935,44933.0],["2007-09-12",11.7935,12.032,11.6902,11.7061,115633.0],["2007-09-13",11.8015,11.9922,11.7141,11.8412,78733.0],["2007-09-14",11.73,11.9525,11.6743,11.7935,77967.0],["2007-09-17",12.2068,12.5565,12.0717,12.2545,211033.0],["2007-09-18",12.3816,12.7552,12.183,12.6439,245267.0],["2007-09-19",12.771,12.9459,12.4532,12.628,134400.0],["2007-09-20",12.6359,13.1843,12.5326,12.9777,189733.0],["2007-09-21",13.1048,13.2161,12.9618,13.2081,258667.0],["2007-09-24",13.2717,13.4307,12.9936,13.2717,152767.0],["2007-09-25",13.2161,13.2161,12.6995,12.7393,81867.0],["2007-09-26",12.8346,13.0333,12.771,13.0333,117000.0],["2007-09-27",13.1446,13.2638,13.0571,13.232,117033.0],["2007-09-28",13.2479,13.4704,13.0254,13.2797,219033.0],["2007-10-01",13.4624,13.7088,13.3909,13.5419,266900.0],["2007-10-02",13.5975,13.6373,13.232,13.3353,72933.0],["2007-10-03",13.2876,13.3591,12.9777,13.1287,64900.0],["2007-10-04",13.1843,13.3989,13.1128,13.2717,74833.0],["2007-10-05",13.4227,13.5101,13.3353,13.4068,72400.0],["2007-10-08",13.4068,13.4386,13.2797,13.4068,53367.0],["2007-10-09",13.4068,13.4068,13.1605,13.3194,265133.0],["2007-10-10",13.3432,13.4148,13.1922,13.224,67767.0],["2007-10-11",13.2638,13.3671,12.6836,12.6836,103433.0],["2007-10-12",12.7075,12.9141,12.5962,12.628,90433.0],["2007-10-15",12.6757,12.7393,12.3419,12.3657,89033.0],["2007-10-16",12.3578,12.5883,12.2704,12.5883,91233.0],["2007-10-17",12.6359,12.6916,12.3498,12.4532,64333.0],["2007-10-18",12.4055,12.6836,12.3498,12.628,52633.0],["2007-10-19",12.628,12.6359,12.1432,12.1909,103933.0],["2007-10-22",12.1194,12.5406,11.9843,12.5088,59700.0],["2007-10-23",12.6598,12.8028,12.4134,12.7949,100367.0],["2007-10-24",12.6757,12.7869,12.1353,12.4452,190567.0],["2007-10-25",12.4611,12.8028,12.3737,12.477,70533.0],["2007-10-26",12.6757,12.7234,12.3896,12.6916,62400.0],["2007-10-29",12.6836,12.779,12.3419,12.6677,163567.0],["2007-10-30",12.6359,13.1922,12.5565,12.8982,141600.0],["2007-10-31",12.8744,13.1922,12.628,12.8346,120567.0],["2007-11-01",12.9697,13.4307,12.6677,12.6916,272200.0],["2007-11-02",12.8664,12.9061,12.6042,12.7154,130033.0],["2007-11-05",12.8267,12.9141,12.6201,12.7393,67200.0],["2007-11-06",12.779,12.8028,12.5485,12.7472,45267.0],["2007-11-07",12.5883,12.6359,11.7856,11.9366,157900.0],["2007-11-08",12.6201,12.8187,12.326,12.6042,138700.0],["2007-11-09",12.4611,12.9936,12.3498,12.6836,131233.0],["2007-11-12",12.6359,12.9697,12.5724,12.771,80800.0],["2007-11-13",12.9141,13.1605,12.8267,13.0333,86600.0],["2007-11-14",13.1446,13.1763,12.8346,13.073,57100.0],["2007-11-15",13.0095,13.1128,12.5088,12.5247,113500.0],["2007-11-16",12.5565,12.7075,12.1909,12.4452,97600.0],["2007-11-19",12.3896,12.4293,12.175,12.3181,86267.0],["2007-11-20",12.3101,12.5008,11.8253,12.1432,126433.0],["2007-11-21",12.0558,12.3101,11.8174,11.8651,143467.0],["2007-11-23",11.9207,12.1194,11.8492,12.032,54367.0],["2007-11-26",12.0161,12.3975,11.8969,12.2704,159567.0],["2007-11-27",12.334,12.8903,12.2704,12.8664,178333.0],["2007-11-28",13.0333,13.1684,12.8823,13.1684,102633.0],["2007-11-29",13.1128,13.375,13.0969,13.3273,83733.0],["2007-11-30",13.4466,13.4545,13.1843,13.1843,254600.0],["2007-12-03",13.3989,13.6134,13.2638,13.3671,144700.0],["2007-12-04",13.2717,13.4545,13.1684,13.2002,80167.0],["2007-12-05",13.383,13.4307,13.0015,13.375,69933.0],["2007-12-06",13.375,13.375,13.0333,13.1287,85067.0],["2007-12-07",13.1684,13.1684,12.9777,13.1446,53633.0],["2007-12-10",13.081,13.081,12.4929,12.6995,176167.0],["2007-12-11",12.771,13.0969,12.477,12.5644,112333.0],["2007-12-12",12.8903,13.073,12.7631,12.9936,130100.0],["2007-12-13",12.8585,12.8585,12.4691,12.5565,100567.0],["2007-12-14",12.4373,12.6757,12.4055,12.5326,169333.0],["2007-12-17",12.4373,12.477,12.2147,12.3896,104633.0],["2007-12-18",12.6598,13.2002,12.6121,13.1764,121967.0],["2007-12-19",13.1366,13.5101,12.93,13.3989,171967.0],["2007-12-20",13.5101,13.7088,13.3035,13.5499,313633.0],["2007-12-21",13.5896,13.9313,13.534,13.9234,325300.0],["2007-12-24",13.9313,14.2015,13.9075,14.1062,77433.0],["2007-12-26",13.979,14.2969,13.9075,14.0505,102267.0],["2007-12-27",14.0823,14.1856,13.7485,13.7724,117633.0],["2007-12-28",13.8201,13.8519,13.5181,13.7883,140633.0],["2007-12-31",13.7088,13.7724,13.5101,13.6452,136033.0],["2008-01-02",13.6532,13.7088,13.2558,13.5181,133333.0],["2008-01-03",13.5419,13.5896,13.3591,13.4942,148133.0],["2008-01-04",13.534,13.6532,13.3671,13.4466,104167.0],["2008-01-07",13.5817,13.677,13.2876,13.5976,156333.0],["2008-01-08",13.6373,13.9711,13.5101,13.6611,225967.0],["2008-01-09",14.281,14.5671,14.0267,14.5115,552433.0],["2008-01-10",14.5512,14.9247,14.4399,14.734,236100.0],["2008-01-11",14.6466,14.8691,14.4399,14.5274,171500.0],["2008-01-14",14.7022,14.734,14.1856,14.2492,123367.0],["2008-01-15",14.1062,14.3207,14.0982,14.2969,135867.0],["2008-01-16",14.2969,14.583,14.1777,14.5035,192833.0],["2008-01-17",14.432,14.583,13.9949,14.2572,346933.0],["2008-01-18",14.2492,14.3605,13.9552,14.0823,162367.0],["2008-01-22",13.5737,14.3923,12.8028,14.0903,325933.0],["2008-01-23",13.7326,14.2889,13.5101,14.0346,177533.0],["2008-01-24",14.2413,14.4161,14.0664,14.0903,156333.0],["2008-01-25",14.2731,14.2969,13.5101,13.7009,128000.0],["2008-01-28",13.526,14.0982,13.3353,14.0187,130867.0],["2008-01-29",14.1141,14.2651,13.828,13.8916,153300.0],["2008-01-30",13.8201,14.0505,13.2399,13.2717,172367.0],["2008-01-31",13.1128,13.7326,12.9538,13.6929,162733.0],["2008-02-01",13.7803,13.979,13.2479,13.3353,204667.0],["2008-02-04",13.3273,13.5181,12.9538,13.0889,150000.0],["2008-02-05",12.9697,13.8201,12.922,13.6691,239567.0],["2008-02-06",13.8995,13.9711,13.3114,13.3671,232333.0],["2008-02-07",13.2638,13.6293,13.0571,13.4863,153900.0],["2008-02-08",13.4783,13.7803,13.3194,13.5816,88000.0],["2008-02-11",13.534,13.6532,13.3273,13.526,86400.0],["2008-02-12",13.5658,13.9154,13.5419,13.7565,97200.0],["2008-02-13",13.8678,14.3843,13.7565,14.3048,146300.0],["2008-02-14",14.2174,14.2174,12.0558,12.8028,1369600.0],["2008-02-15",12.6995,13.1048,12.5167,13.0095,341400.0],["2008-02-19",13.1684,13.4307,13.1048,13.3114,238100.0],["2008-02-20",13.2081,13.2399,12.8744,12.9777,91867.0],["2008-02-21",13.073,13.0969,12.3896,12.4611,141267.0],["2008-02-22",12.4373,12.4532,12.1353,12.3101,144833.0],["2008-02-25",12.2863,12.5008,11.9763,12.3816,103967.0],["2008-02-26",12.0638,12.5962,12.0638,12.4691,107567.0],["2008-02-27",12.3657,12.771,12.3022,12.477,140100.0],["2008-02-28",12.3975,12.5724,11.873,11.9048,179233.0],["2008-02-29",11.7856,11.8015,11.4995,11.7141,184433.0],["2008-03-03",11.722,12.0637,11.3723,12.0161,287733.0],["2008-03-04",11.7856,11.8333,11.4916,11.7697,134167.0],["2008-03-05",11.8651,11.8651,11.3644,11.7459,87200.0],["2008-03-06",12.1035,12.3816,11.881,11.9684,285600.0],["2008-03-07",11.7618,12.2147,11.7618,11.8015,213867.0],["2008-03-10",11.8174,11.8174,10.6253,10.7207,255133.0],["2008-03-11",10.9909,11.0465,10.6809,10.9591,194400.0],["2008-03-12",10.9273,11.5472,10.9273,11.1498,202900.0],["2008-03-13",11.0306,11.0306,10.6253,10.673,205500.0],["2008-03-14",10.7525,10.7604,9.8465,10.0293,324867.0],["2008-03-17",9.8147,10.0213,9.6796,9.9101,237200.0],["2008-03-18",10.1246,10.4028,9.7352,10.3233,163733.0],["2008-03-19",10.379,10.4266,10.1088,10.1167,93967.0],["2008-03-20",10.22,10.2677,9.8465,10.2359,239000.0],["2008-03-24",10.3154,10.4107,9.9657,10.1167,173633.0],["2008-03-25",10.1882,10.3154,10.1485,10.1882,116867.0],["2008-03-26",9.9975,10.0293,9.314,9.5525,555233.0],["2008-03-27",9.6478,10.0372,9.6319,9.8386,323567.0],["2008-03-28",9.8227,10.2677,9.7352,10.0611,216867.0],["2008-03-31",10.1008,10.522,9.8068,10.4425,285333.0],["2008-04-01",10.4187,11.3882,10.4187,11.0624,489200.0],["2008-04-02",10.975,11.0147,10.824,10.9909,230233.0],["2008-04-03",10.9353,11.1657,10.7127,11.0306,177600.0],["2008-04-04",11.0147,11.0783,10.6094,10.7525,189867.0],["2008-04-07",10.7604,10.8558,10.3074,10.3392,192467.0],["2008-04-08",10.3233,10.5061,10.1405,10.3551,182600.0],["2008-04-09",10.4028,10.4823,10.1962,10.2995,92967.0],["2008-04-10",10.3154,10.5935,10.2597,10.4823,107500.0],["2008-04-11",10.379,10.4346,10.2597,10.3233,122167.0],["2008-04-14",10.3233,10.4743,10.228,10.3472,162167.0],["2008-04-15",10.3949,10.53,10.2041,10.3949,82367.0],["2008-04-16",10.6174,10.8478,10.4743,10.4823,224200.0],["2008-04-17",10.4266,10.4584,10.1485,10.3154,180033.0],["2008-04-18",10.4902,10.6174,10.371,10.4982,71700.0],["2008-04-21",10.4505,10.6571,10.3154,10.4584,143533.0],["2008-04-22",10.3948,10.4902,9.8624,10.0531,200967.0],["2008-04-23",10.1326,10.3949,10.1326,10.22,71367.0],["2008-04-24",10.2439,10.2439,9.8068,9.9498,134200.0],["2008-04-25",9.9737,10.5061,9.6399,10.4584,485567.0],["2008-04-28",10.4425,10.5141,10.2915,10.4902,372300.0],["2008-04-29",10.522,10.6253,10.3631,10.4425,306500.0],["2008-04-30",10.5379,10.6809,10.3313,10.4505,259733.0],["2008-05-01",10.7763,10.7922,10.3631,10.7922,425333.0],["2008-05-02",11.3247,12.1194,11.2055,11.9525,680867.0],["2008-05-05",11.8969,12.1194,11.873,11.9604,184067.0],["2008-05-06",11.9684,12.2863,11.8651,12.1035,224533.0],["2008-05-07",12.0955,12.0955,11.4757,11.6028,139733.0],["2008-05-08",11.6426,11.7379,11.3644,11.4677,131000.0],["2008-05-09",11.3485,11.4916,11.2373,11.3565,132233.0],["2008-05-12",11.42,11.8174,11.42,11.6823,155900.0],["2008-05-13",11.722,11.9207,11.6108,11.7618,187000.0],["2008-05-14",11.7935,11.881,11.5154,11.5313,80500.0],["2008-05-15",11.5074,11.7777,11.3326,11.7061,107100.0],["2008-05-16",11.7618,11.7618,11.3962,11.5233,77100.0],["2008-05-19",11.5392,11.6346,11.269,11.3962,108000.0],["2008-05-20",11.3247,11.4836,11.1419,11.277,91400.0],["2008-05-21",11.2849,11.5313,11.1021,11.126,76433.0],["2008-05-22",11.1419,11.3565,11.0704,11.1896,59467.0],["2008-05-23",11.1101,11.1657,10.7366,11.0465,141800.0],["2008-05-27",11.1021,11.2134,10.9194,11.1816,85000.0],["2008-05-28",11.2531,11.2531,10.9353,11.0545,52600.0],["2008-05-29",11.0068,11.3008,10.7922,11.1419,67933.0],["2008-05-30",11.1498,11.428,10.8876,11.4121,121267.0],["2008-06-02",11.3962,11.5392,10.9194,11.1498,73467.0],["2008-06-03",11.2134,11.3247,10.8955,10.967,115500.0],["2008-06-04",10.9432,11.0704,10.8399,10.8399,105300.0],["2008-06-05",10.8478,10.9512,10.7366,10.9035,81867.0],["2008-06-06",10.7922,10.8478,10.3869,10.4107,123700.0],["2008-06-09",10.4823,10.8319,10.1962,10.5856,178267.0],["2008-06-10",10.5061,11.2929,10.4346,11.1975,204733.0],["2008-06-11",11.1578,11.1657,10.8796,10.9273,151100.0],["2008-06-12",11.0147,11.2134,10.8558,10.9432,47367.0],["2008-06-13",11.0386,11.0942,10.8717,10.9988,41533.0],["2008-06-16",10.9353,10.967,10.7843,10.8876,50500.0],["2008-06-17",10.9035,11.1975,10.7922,11.0465,106200.0],["2008-06-18",10.967,11.1419,10.8478,11.0068,63700.0],["2008-06-19",10.9988,11.0704,10.8319,11.0624,55967.0],["2008-06-20",11.0147,11.1339,10.824,11.126,131967.0],["2008-06-23",11.1737,11.1816,10.967,11.0386,58933.0],["2008-06-24",10.9273,10.9432,10.7127,10.7127,111033.0],["2008-06-25",10.7207,11.0147,10.673,10.9035,219333.0],["2008-06-26",10.7525,11.0465,10.6174,10.9114,123033.0],["2008-06-27",10.8637,10.975,10.6333,10.8796,241067.0],["2008-06-30",10.8637,10.9909,10.6412,10.6412,141267.0],["2008-07-01",10.5061,10.8955,10.4425,10.6492,97767.0],["2008-07-02",10.6492,10.7048,10.3949,10.4902,79233.0],["2008-07-03",10.53,10.5458,10.4028,10.4425,37967.0],["2008-07-07",10.522,10.53,10.1962,10.2359,77367.0],["2008-07-08",10.2359,10.5379,10.077,10.53,93433.0],["2008-07-09",10.5538,10.5538,10.2995,10.2995,75133.0],["2008-07-10",10.2597,10.7445,10.2597,10.7286,110700.0],["2008-07-11",10.6571,11.0942,10.6094,10.9909,197300.0],["2008-07-14",11.0704,11.3167,10.975,11.2452,230933.0],["2008-07-15",11.1101,11.269,10.824,11.1896,134033.0],["2008-07-16",11.2452,11.4041,11.1737,11.3644,110567.0],["2008-07-17",11.4598,11.5233,11.1021,11.1737,102400.0],["2008-07-18",11.1657,11.1657,10.7684,10.9353,91633.0],["2008-07-21",11.0465,11.0704,10.8081,10.9909,48167.0],["2008-07-22",10.9591,11.269,10.9035,11.2214,61800.0],["2008-07-23",11.2293,11.3167,11.0942,11.1578,77000.0],["2008-07-24",11.2134,11.2134,10.8478,10.9194,62133.0],["2008-07-25",11.0068,11.2452,11.0068,11.0783,93733.0],["2008-07-28",11.0783,11.2849,10.7445,10.8319,48833.0],["2008-07-29",10.824,11.126,10.7684,11.0465,60833.0],["2008-07-30",11.126,11.3088,10.8558,11.0465,54533.0],["2008-07-31",10.9273,11.428,10.7604,11.3565,198933.0],["2008-08-01",11.7618,12.6757,11.73,12.4055,517067.0],["2008-08-04",12.5326,13.0889,12.4373,12.9379,241800.0],["2008-08-05",13.0651,13.4783,12.9856,13.3194,222000.0],["2008-08-06",13.3114,13.4307,12.7949,12.8823,215033.0],["2008-08-07",12.5406,13.0333,12.3896,12.93,298700.0],["2008-08-08",12.8823,13.8995,12.7631,13.6452,280733.0],["2008-08-11",13.836,14.1062,13.3512,14.0903,133100.0],["2008-08-12",13.836,13.836,13.1843,13.5101,219500.0],["2008-08-13",13.4863,13.8121,13.4704,13.5578,93533.0],["2008-08-14",13.4386,13.9631,13.4227,13.7962,67433.0],["2008-08-15",13.9393,13.987,13.4783,13.8042,108367.0],["2008-08-18",13.3989,13.7724,13.2558,13.4545,97100.0],["2008-08-19",13.2399,13.4624,13.1684,13.3989,96600.0],["2008-08-20",13.3909,13.4942,13.0889,13.3909,65200.0],["2008-08-21",13.3035,13.5658,13.2161,13.3512,63233.0],["2008-08-22",13.4227,13.5101,13.3114,13.375,51100.0],["2008-08-25",13.1128,13.3512,12.9538,13.0095,116967.0],["2008-08-26",13.0333,13.5737,13.0333,13.526,71667.0],["2008-08-27",13.5578,13.8678,13.4386,13.6452,122267.0],["2008-08-28",13.7485,13.7485,13.4307,13.6691,145600.0],["2008-08-29",13.677,13.8757,13.5578,13.6611,61467.0],["2008-09-02",13.7883,13.9075,13.6691,13.7724,113300.0],["2008-09-03",13.7644,13.8677,13.6214,13.7088,100900.0],["2008-09-04",13.6134,13.7724,13.2956,13.6929,101867.0],["2008-09-05",13.5975,13.8439,13.4942,13.7326,104500.0],["2008-09-08",13.8439,14.1618,13.6373,13.979,221400.0],["2008-09-09",14.0108,14.3048,13.6293,13.6452,134333.0],["2008-09-10",13.7883,14.3048,13.6293,14.0267,137167.0],["2008-09-11",14.1936,14.2254,13.6452,14.0823,117433.0],["2008-09-12",13.9631,14.2254,13.6373,14.13,150867.0],["2008-09-15",13.8201,14.0982,13.6452,13.8519,73900.0],["2008-09-16",13.677,13.9631,13.4148,13.9631,160667.0],["2008-09-17",13.8598,14.0823,12.9777,13.0651,175667.0],["2008-09-18",13.3591,13.6373,12.4055,13.073,219233.0],["2008-09-19",13.4307,13.6691,12.6359,12.7154,344167.0],["2008-09-22",12.7154,12.8028,12.2783,12.5167,96300.0],["2008-09-23",12.5485,12.8585,12.3975,12.4293,94267.0],["2008-09-24",12.4691,12.477,11.8889,11.9207,207200.0],["2008-09-25",11.9445,11.9843,11.7538,11.8174,127033.0],["2008-09-26",11.7936,11.881,11.6823,11.6823,130733.0],["2008-09-29",11.5313,11.7618,11.2055,11.3167,193833.0],["2008-09-30",11.4439,11.73,11.0068,11.6505,162567.0],["2008-10-01",11.4677,11.6426,11.1101,11.5551,189067.0],["2008-10-02",11.8253,12.6359,11.722,12.3975,841533.0],["2008-10-03",12.6042,12.7949,12.2147,12.2783,268767.0],["2008-10-06",12.2386,12.5008,10.8558,11.5154,182600.0],["2008-10-07",11.6028,11.7935,10.967,11.0068,200633.0],["2008-10-08",10.7445,11.2293,10.0452,10.1088,316400.0],["2008-10-09",10.2677,10.4664,9.4571,9.4889,175533.0],["2008-10-10",9.3697,9.7591,9.0041,9.6001,284667.0],["2008-10-13",9.7909,10.3313,9.616,10.2677,205300.0],["2008-10-14",10.5617,10.816,10.3551,10.7286,179900.0],["2008-10-15",10.5379,10.7127,10.2598,10.2836,144400.0],["2008-10-16",10.3233,10.7604,10.0054,10.7207,129600.0],["2008-10-17",10.4425,10.7922,10.2836,10.3233,121367.0],["2008-10-20",10.4982,10.4982,10.1564,10.3949,116267.0],["2008-10-21",10.2995,10.8399,10.1723,10.2756,88033.0],["2008-10-22",10.1564,10.1644,9.775,9.9021,104900.0],["2008-10-23",10.1246,10.1246,9.1948,9.4094,160667.0],["2008-10-24",8.9405,9.1392,8.6306,8.7657,186600.0],["2008-10-27",8.726,8.8849,8.1299,8.1617,103300.0],["2008-10-28",8.2889,8.7498,7.8836,8.4319,191067.0],["2008-10-29",8.4955,9.012,8.2014,8.7418,139733.0],["2008-10-30",8.9326,9.171,8.7895,8.7975,180633.0],["2008-10-31",8.8213,9.1233,8.7657,9.1233,245100.0],["2008-11-03",9.0915,10.0372,8.9087,9.9339,181767.0],["2008-11-04",10.0372,10.1326,9.7193,9.9816,208500.0],["2008-11-05",9.926,9.9498,9.2982,9.4253,158300.0],["2008-11-06",9.3538,9.4889,9.1392,9.2266,116333.0],["2008-11-07",9.314,9.3299,8.9405,9.02,83900.0],["2008-11-10",9.1789,9.1789,8.8293,8.8928,72867.0],["2008-11-11",8.869,8.9723,8.6942,8.7498,54933.0],["2008-11-12",8.6783,9.0518,8.3842,8.4875,112033.0],["2008-11-13",8.5034,9.0279,8.1697,9.0041,133767.0],["2008-11-14",8.9326,9.0279,8.5034,8.5432,104100.0],["2008-11-17",8.5114,8.8531,8.2412,8.5591,61300.0],["2008-11-18",8.5193,8.7736,7.963,8.2173,90000.0],["2008-11-19",8.1935,8.4796,7.8041,7.8279,156300.0],["2008-11-20",7.812,7.963,6.9776,7.0491,160967.0],["2008-11-21",7.1286,7.1842,6.3418,6.9537,270300.0],["2008-11-24",7.0253,7.5418,6.9696,7.4306,125067.0],["2008-11-25",7.51,7.6928,7.1365,7.6928,105833.0],["2008-11-26",7.5339,8.0743,7.065,7.963,127433.0],["2008-11-28",7.8438,8.0504,7.8438,7.963,19467.0],["2008-12-01",7.7961,8.2412,7.3034,7.3432,144767.0],["2008-12-02",7.1524,7.6054,7.1524,7.5816,120000.0],["2008-12-03",7.4226,8.1299,7.1604,7.9551,187133.0],["2008-12-04",7.6849,8.265,7.3511,7.5339,129233.0],["2008-12-05",7.4226,7.7961,7.2478,7.5577,149100.0],["2008-12-08",7.6372,8.0663,7.5339,7.6213,187500.0],["2008-12-09",7.2319,7.971,7.2239,7.5577,205233.0],["2008-12-10",7.6372,7.7644,7.3352,7.4544,87900.0],["2008-12-11",7.367,7.669,7.1842,7.2637,83767.0],["2008-12-12",7.3908,7.3908,7.0094,7.3273,141433.0],["2008-12-15",7.359,7.4067,6.9378,7.0491,60000.0],["2008-12-16",7.1524,7.2955,7.0173,7.2637,85667.0],["2008-12-17",6.9696,7.0571,6.8027,6.9299,190267.0],["2008-12-18",6.9537,7.1524,6.8504,7.0253,112900.0],["2008-12-19",7.1524,7.1524,6.7789,7.0491,198800.0],["2008-12-22",6.4133,7.1127,6.4133,6.763,98333.0],["2008-12-23",6.8266,6.9855,6.6676,6.7869,88067.0],["2008-12-24",6.8266,6.8981,6.4928,6.6756,25567.0],["2008-12-26",6.6676,6.8345,6.5484,6.8266,49267.0],["2008-12-29",6.771,6.9537,6.4054,6.5325,172433.0],["2008-12-30",6.6041,6.8743,6.5643,6.8584,183800.0],["2008-12-31",6.8981,7.1127,6.6279,7.0332,230933.0],["2009-01-02",7.1286,7.2319,6.9617,7.1445,147633.0],["2009-01-05",7.1445,7.1524,6.8345,6.9696,133767.0],["2009-01-06",7.0571,7.51,6.9537,7.4465,143633.0],["2009-01-07",7.3193,7.6451,7.1524,7.3988,159300.0],["2009-01-08",7.359,7.518,7.208,7.51,102767.0],["2009-01-09",7.4862,7.4862,7.2001,7.3829,141267.0],["2009-01-12",7.3511,7.6134,7.2319,7.5498,165267.0],["2009-01-13",7.5259,7.661,7.4226,7.6531,134300.0],["2009-01-14",7.5577,7.7723,7.5259,7.6451,127767.0],["2009-01-15",7.6372,8.2889,7.6292,7.9233,204600.0],["2009-01-16",7.9789,8.3048,7.9471,8.2412,116100.0],["2009-01-20",8.1776,8.265,7.7167,7.7485,154100.0],["2009-01-21",7.9392,8.1379,7.6134,8.114,110333.0],["2009-01-22",7.9551,7.9948,7.6213,7.7802,94567.0],["2009-01-23",7.6292,7.8279,7.51,7.6849,66100.0],["2009-01-26",7.7167,7.9948,7.7167,7.9551,84867.0],["2009-01-27",8.7418,9.2346,8.7418,9.1074,290833.0],["2009-01-28",9.2266,9.2823,8.9008,9.0677,81967.0],["2009-01-29",8.9564,9.1313,8.726,8.8054,105467.0],["2009-01-30",8.9008,9.1551,8.8531,9.0041,107400.0],["2009-02-02",8.9167,9.4571,8.9167,9.3617,149433.0],["2009-02-03",9.3697,9.4491,9.163,9.4333,102833.0],["2009-02-04",9.465,9.5366,9.2664,9.2823,173567.0],["2009-02-05",9.9101,9.9101,9.473,9.7829,299200.0],["2009-02-06",9.8068,10.0293,9.4889,9.9975,158033.0],["2009-02-09",10.0452,10.1246,9.7035,9.9498,195733.0],["2009-02-10",9.926,9.9737,9.5763,9.7273,134167.0],["2009-02-11",9.7988,9.9339,9.5445,9.9101,104433.0],["2009-02-12",9.5366,9.7035,9.4571,9.6796,280900.0],["2009-02-13",9.7193,9.9339,9.473,9.6081,168533.0],["2009-02-17",9.3538,9.6637,9.0915,9.5207,104867.0],["2009-02-18",9.5525,9.7511,9.465,9.5922,74500.0],["2009-02-19",9.6558,9.7193,9.322,9.322,155067.0],["2009-02-20",9.2266,9.5127,9.0677,9.3379,171933.0],["2009-02-23",9.3379,9.5366,8.5511,8.7577,181033.0],["2009-02-24",8.8849,9.0359,8.7418,8.9564,167500.0],["2009-02-25",8.9246,8.9962,8.424,8.5909,108033.0],["2009-02-26",8.5988,8.7498,7.5021,7.5816,204833.0],["2009-02-27",7.4703,7.82,7.0412,7.1047,230633.0],["2009-03-02",7.1047,7.1047,5.9921,6.159,443533.0],["2009-03-03",6.7312,7.0968,5.9842,6.5643,525200.0],["2009-03-04",6.7869,7.2716,6.6597,7.0888,321567.0],["2009-03-05",6.9855,6.9855,6.3895,6.4213,132500.0],["2009-03-06",6.5008,6.7233,6.3498,6.5484,112967.0],["2009-03-09",6.5246,6.5484,6.1193,6.2067,151433.0],["2009-03-10",6.3498,6.9696,6.318,6.7074,103967.0],["2009-03-11",6.7869,7.0491,6.62,6.6279,111233.0],["2009-03-12",6.6359,7.1683,6.5564,7.1445,117600.0],["2009-03-13",7.1445,7.6372,7.1365,7.4703,90067.0],["2009-03-16",7.5021,7.7326,7.3749,7.4306,80867.0],["2009-03-17",7.4067,7.8597,7.4067,7.8597,107467.0],["2009-03-18",7.8438,7.9392,7.3908,7.5895,239900.0],["2009-03-19",7.661,7.7326,7.2637,7.3432,87667.0],["2009-03-20",7.3908,7.4385,6.6518,6.6676,291100.0],["2009-03-23",6.9537,6.9537,6.4849,6.6041,280267.0],["2009-03-24",6.7948,6.7948,5.9604,6.0001,251833.0],["2009-03-25",6.0398,6.3895,6.0398,6.2623,210400.0],["2009-03-26",6.3577,6.7153,6.2782,6.6756,230167.0],["2009-03-27",6.6597,6.7153,6.4054,6.4292,99967.0],["2009-03-30",6.3577,6.5961,6.2306,6.5325,151067.0],["2009-03-31",6.6518,6.9617,6.6518,6.7074,159567.0],["2009-04-01",6.6597,6.6915,6.3418,6.5325,162033.0],["2009-04-02",6.6835,7.2081,6.6359,7.0491,146200.0],["2009-04-03",7.065,7.2001,6.8027,7.0968,116300.0],["2009-04-06",7.0412,7.2478,6.8743,6.9617,79633.0],["2009-04-07",6.8663,7.1763,6.8027,6.9061,83233.0],["2009-04-08",6.9696,7.0809,6.763,6.8822,59933.0],["2009-04-09",6.9855,7.3114,6.9617,7.216,68500.0],["2009-04-13",7.1206,7.2398,6.9855,7.1047,35800.0],["2009-04-14",6.9935,7.2001,6.8107,6.8266,90100.0],["2009-04-15",6.8186,6.8822,6.3974,6.5882,109400.0],["2009-04-16",6.6279,6.6756,5.8729,6.1511,346167.0],["2009-04-17",6.0716,6.8345,6.0716,6.5643,358033.0],["2009-04-20",6.4292,6.5564,6.3498,6.4054,141733.0],["2009-04-21",6.3657,6.7551,6.3577,6.5802,121933.0],["2009-04-22",6.5166,7.1842,6.5166,7.0094,210400.0],["2009-04-23",7.0332,7.1763,6.5246,6.6438,151367.0],["2009-04-24",6.7551,7.1365,6.7233,7.073,202800.0],["2009-04-27",6.9537,7.1842,6.8584,7.065,99467.0],["2009-04-28",7.0173,7.359,6.9061,7.3193,104867.0],["2009-04-29",7.2319,7.3749,6.914,6.9537,252967.0],["2009-04-30",7.0014,7.1286,6.7312,6.7312,206033.0],["2009-05-01",6.7392,7.3114,6.7392,7.1604,198367.0],["2009-05-04",7.2716,8.1935,7.2716,8.1299,213933.0],["2009-05-05",8.0743,8.5432,7.8677,7.9789,257200.0],["2009-05-06",8.0266,8.3207,7.8677,8.1061,186933.0],["2009-05-07",8.1617,8.2253,7.9948,8.0822,112733.0],["2009-05-08",8.2094,8.2412,7.9074,8.0902,94933.0],["2009-05-11",7.9312,8.0663,7.8359,7.9153,62567.0],["2009-05-12",7.9312,7.963,7.7087,7.82,63167.0],["2009-05-13",7.6928,7.82,7.5418,7.6213,155433.0],["2009-05-14",7.669,8.0187,7.3988,7.9392,169333.0],["2009-05-15",7.9153,7.9789,7.4147,7.518,136067.0],["2009-05-18",7.5975,7.7008,7.1842,7.5816,84600.0],["2009-05-19",7.4465,7.5021,7.2637,7.3988,79867.0],["2009-05-20",7.4703,7.7246,7.1763,7.2319,212333.0],["2009-05-21",7.1763,7.3908,6.6279,6.8584,180700.0],["2009-05-22",6.914,7.1524,6.914,7.0014,188167.0],["2009-05-26",6.8822,7.1842,6.8584,7.1524,150567.0],["2009-05-27",7.0888,7.2637,7.065,7.1047,119567.0],["2009-05-28",7.2239,7.4226,7.1683,7.3829,178967.0],["2009-05-29",7.4226,7.5418,7.2716,7.367,181600.0],["2009-06-01",7.5021,7.7008,7.5021,7.669,120133.0],["2009-06-02",7.6134,7.7246,7.51,7.6849,181867.0],["2009-06-03",7.669,7.7326,7.3749,7.5339,64367.0],["2009-06-04",7.5736,7.6054,7.2239,7.367,104367.0],["2009-06-05",7.3749,7.518,6.9935,7.0412,132433.0],["2009-06-08",6.9935,7.1127,6.9935,7.0173,67133.0],["2009-06-09",7.0809,7.0968,6.7312,6.7392,108233.0],["2009-06-10",6.8027,6.914,6.6359,6.8266,126233.0],["2009-06-11",6.8504,6.9537,6.6756,6.6994,81633.0],["2009-06-12",6.6597,6.8504,6.5405,6.7233,103567.0],["2009-06-15",6.6835,6.6835,6.2464,6.3657,129467.0],["2009-06-16",7.0094,7.0491,6.6994,6.8266,214767.0],["2009-06-17",6.2862,7.1206,6.2862,7.0571,154633.0],["2009-06-18",7.0253,7.1524,6.9776,7.0253,99233.0],["2009-06-19",7.1365,7.3432,6.8186,6.9378,190900.0],["2009-06-22",6.922,6.922,6.4769,6.5167,158767.0],["2009-06-23",6.5723,6.6915,6.318,6.5167,115000.0],["2009-06-24",6.5882,6.7551,6.5564,6.6041,114467.0],["2009-06-25",6.5802,6.7789,6.3736,6.6597,171300.0],["2009-06-26",6.612,6.7789,6.3577,6.5802,823567.0],["2009-06-29",6.5882,6.612,6.3736,6.6041,199000.0],["2009-06-30",6.5961,6.8107,6.5564,6.7074,148400.0],["2009-07-01",6.763,7.1206,6.7153,7.0412,120167.0],["2009-07-02",6.9696,7.0412,6.7869,6.9935,207700.0],["2009-07-06",6.8743,7.3511,6.8743,7.2716,222133.0],["2009-07-07",7.3114,7.3908,7.1445,7.2398,145200.0],["2009-07-08",7.2319,7.359,7.1524,7.3273,133833.0],["2009-07-09",7.3829,7.518,7.1763,7.4306,176000.0],["2009-07-10",7.3908,7.4703,7.3114,7.4703,95900.0],["2009-07-13",7.518,7.5657,7.1763,7.5657,269600.0],["2009-07-14",7.5577,7.5975,7.1604,7.4465,415200.0],["2009-07-15",7.4941,7.5657,7.3749,7.4862,203033.0],["2009-07-16",7.4306,7.5498,7.1604,7.4624,140300.0],["2009-07-17",7.4544,7.4941,7.2557,7.4306,110433.0],["2009-07-20",7.4703,7.4783,7.3193,7.4624,116900.0],["2009-07-21",7.3829,7.3908,7.216,7.3114,107800.0],["2009-07-22",7.2637,7.3908,7.1683,7.2875,167267.0],["2009-07-23",7.2478,7.3511,7.1842,7.3193,95433.0],["2009-07-24",7.2716,7.4465,7.216,7.4385,86167.0],["2009-07-27",7.4544,7.669,7.2716,7.5975,77567.0],["2009-07-28",7.5816,7.9153,7.5816,7.8279,124167.0],["2009-07-29",7.7882,7.82,7.7246,7.7961,81533.0],["2009-07-30",7.8438,7.9074,7.7326,7.8279,74667.0],["2009-07-31",7.7802,7.9471,7.7326,7.7326,70233.0],["2009-08-03",7.7564,7.7802,7.4306,7.5418,199533.0],["2009-08-04",7.4783,7.518,7.359,7.4783,122333.0],["2009-08-05",7.4703,7.4783,7.2001,7.3749,233833.0],["2009-08-06",7.1842,7.3749,6.3895,6.4451,522100.0],["2009-08-07",6.5723,6.9379,6.5167,6.612,267933.0],["2009-08-10",6.5961,6.7233,6.5167,6.5961,147200.0],["2009-08-11",6.5882,6.6279,6.4849,6.5167,150900.0],["2009-08-12",6.5405,6.6676,6.4849,6.5961,119933.0],["2009-08-13",6.6517,6.6597,6.5246,6.5484,143667.0],["2009-08-14",6.5405,6.6041,6.3259,6.4133,250433.0],["2009-08-17",6.3339,6.7233,6.2782,6.6915,176600.0],["2009-08-18",6.6994,6.7074,6.3974,6.5723,184233.0],["2009-08-19",6.5325,6.6438,6.5246,6.5325,98567.0],["2009-08-20",6.4531,6.62,6.4372,6.5643,82767.0],["2009-08-21",6.6359,6.7074,6.5643,6.6597,77633.0],["2009-08-24",6.6756,6.6756,6.4769,6.5246,84333.0],["2009-08-25",6.5325,6.6676,6.5167,6.62,80000.0],["2009-08-26",6.5802,6.6676,6.5008,6.5802,64600.0],["2009-08-27",6.612,6.6359,6.4849,6.5802,80900.0],["2009-08-28",6.5961,6.5961,6.4531,6.5167,48800.0],["2009-08-31",6.5087,6.5484,6.3895,6.5484,100600.0],["2009-09-01",6.4849,6.5484,6.2941,6.3259,166333.0],["2009-09-02",6.3418,6.3815,6.2782,6.2782,144067.0],["2009-09-03",6.2941,6.3657,6.1988,6.31,96800.0],["2009-09-04",6.318,6.3895,6.2147,6.3895,97533.0],["2009-09-08",6.4133,6.4769,6.3577,6.3895,84033.0],["2009-09-09",6.4054,6.9935,6.4054,6.8425,301400.0],["2009-09-10",6.8027,7.0173,6.771,6.9935,150000.0],["2009-09-11",6.9855,7.0014,6.8266,6.8266,110300.0],["2009-09-14",6.8266,7.0571,6.8266,7.0332,212667.0],["2009-09-15",7.0014,7.0729,6.8663,6.9299,159167.0],["2009-09-16",6.9776,7.359,6.8902,7.3352,179533.0],["2009-09-17",7.3034,7.4783,7.3034,7.3988,154333.0],["2009-09-18",7.4147,7.4544,7.216,7.3114,124500.0],["2009-09-21",7.2955,7.4465,7.1842,7.216,78300.0],["2009-09-22",7.2796,7.3114,7.0173,7.2875,73267.0],["2009-09-23",7.2716,7.3273,7.0729,7.2081,125833.0],["2009-09-24",7.208,7.208,6.8425,6.9855,131600.0],["2009-09-25",6.9458,7.065,6.8186,6.8663,82267.0],["2009-09-28",6.9299,7.0888,6.8266,6.9617,95333.0],["2009-09-29",6.9855,7.0491,6.8981,6.9537,94100.0],["2009-09-30",6.9935,6.9935,6.6915,6.8663,168267.0],["2009-10-01",6.8186,6.8584,6.612,6.7551,119833.0],["2009-10-02",6.6756,6.8266,6.5961,6.6438,101400.0],["2009-10-05",6.7233,6.9617,6.6676,6.8504,172000.0],["2009-10-06",6.8981,6.9378,6.771,6.914,88533.0],["2009-10-07",6.8584,7.1842,6.8584,7.1683,126433.0],["2009-10-08",7.1842,7.4544,7.1047,7.359,172133.0],["2009-10-09",7.3352,7.4544,7.3114,7.3988,86400.0],["2009-10-12",7.3749,7.4544,7.2478,7.3114,114700.0],["2009-10-13",7.3114,7.3908,7.1127,7.2557,82100.0],["2009-10-14",7.3193,7.7405,7.1604,7.7246,256467.0],["2009-10-15",7.6134,7.7167,7.5498,7.669,103767.0],["2009-10-16",7.5975,7.7485,7.5418,7.5895,99200.0],["2009-10-19",7.6293,7.7564,7.5975,7.7167,67100.0],["2009-10-20",7.7167,7.8359,7.6134,7.812,85367.0],["2009-10-21",7.7723,7.8518,7.6213,7.6769,87333.0],["2009-10-22",7.6451,7.7882,7.4941,7.7405,102867.0],["2009-10-23",7.7405,7.82,7.4306,7.661,191733.0],["2009-10-26",7.6451,7.7167,7.4226,7.4544,136500.0],["2009-10-27",7.4306,7.6451,7.3273,7.5736,85267.0],["2009-10-28",7.4703,7.7326,7.1763,7.2478,127400.0],["2009-10-29",7.3273,7.4862,7.1683,7.4067,97867.0],["2009-10-30",7.3432,7.3749,7.1127,7.216,117400.0],["2009-11-02",7.216,7.3988,6.9935,7.1365,110100.0],["2009-11-03",7.1127,7.3114,6.9537,7.0491,91767.0],["2009-11-04",7.1524,7.208,6.8663,6.8663,69467.0],["2009-11-05",6.914,7.1206,6.914,7.0412,68867.0],["2009-11-06",7.0014,7.1683,6.8822,7.0491,81733.0],["2009-11-09",7.1047,7.2398,6.9935,7.0888,89667.0],["2009-11-10",7.0571,7.1763,6.9617,7.1445,119400.0],["2009-11-11",7.1524,7.1763,6.9617,7.0968,58733.0],["2009-11-12",7.1047,7.1763,6.7948,6.7948,57967.0],["2009-11-13",6.7948,6.9299,6.6518,6.8266,68567.0],["2009-11-16",6.9061,7.1206,6.7789,7.0412,60800.0],["2009-11-17",7.0412,7.3511,6.9696,7.2398,83933.0],["2009-11-18",7.2557,7.3114,6.9458,6.9696,59500.0],["2009-11-19",6.9458,7.0491,6.6994,6.7869,63833.0],["2009-11-20",6.7312,6.8902,6.6994,6.7869,50133.0],["2009-11-23",6.8743,7.0571,6.7471,6.8504,53667.0],["2009-11-24",6.8822,6.9855,6.771,6.9299,110200.0],["2009-11-25",6.922,6.9378,6.7392,6.8186,56267.0],["2009-11-27",6.6359,6.8107,6.5802,6.5802,81233.0],["2009-11-30",6.6279,6.8027,6.5405,6.7233,85000.0],["2009-12-01",6.7948,7.0014,6.771,6.9617,67300.0],["2009-12-02",6.9458,7.0809,6.914,7.0014,57833.0],["2009-12-03",7.0412,7.0968,6.9378,6.9458,93067.0],["2009-12-04",7.0729,7.359,6.9617,7.2239,87367.0],["2009-12-07",7.2001,7.3749,7.1683,7.2796,81333.0],["2009-12-08",7.2398,7.4862,7.1604,7.2955,91267.0],["2009-12-09",7.3193,7.3432,6.9617,7.1286,71767.0],["2009-12-10",7.1286,7.1445,6.9617,7.0491,56033.0],["2009-12-11",7.0968,7.1604,6.9935,7.0491,39067.0],["2009-12-14",7.1047,7.1286,7.0173,7.0412,61700.0],["2009-12-15",7.0253,7.3908,6.9935,7.3193,142267.0],["2009-12-16",7.3432,7.4544,7.1127,7.1842,167267.0],["2009-12-17",7.1365,7.1922,6.8743,6.9458,126033.0],["2009-12-18",6.9458,6.9537,6.8425,6.9537,208067.0],["2009-12-21",6.9776,7.1763,6.9776,7.1047,96667.0],["2009-12-22",7.1524,7.2398,7.0888,7.1604,87400.0],["2009-12-23",7.1604,7.4067,7.1127,7.3749,178033.0],["2009-12-24",7.4226,7.5895,7.3908,7.5657,52000.0],["2009-12-28",7.6134,7.6134,7.4544,7.4941,44633.0],["2009-12-29",7.4862,7.5498,7.4147,7.4624,31633.0],["2009-12-30",7.4544,7.5418,7.3114,7.4067,47600.0],["2009-12-31",7.4226,7.4703,7.2875,7.2875,45033.0],["2010-01-04",7.3749,7.5259,7.3193,7.3749,92100.0],["2010-01-05",7.4147,7.5498,7.359,7.4783,628033.0],["2010-01-06",7.51,7.7485,7.2716,7.2955,159567.0],["2010-01-07",7.0968,7.4862,6.9855,7.4783,458700.0],["2010-01-08",7.4226,7.7485,7.3908,7.7087,149133.0],["2010-01-11",7.7326,7.7485,7.3432,7.5259,97033.0],["2010-01-12",7.4624,7.5021,7.3511,7.367,49633.0],["2010-01-13",7.4147,7.5498,7.3511,7.4544,71800.0],["2010-01-14",7.4306,7.51,7.3908,7.4226,46567.0],["2010-01-15",7.4624,7.5021,7.2478,7.2716,99400.0],["2010-01-19",7.2716,7.6928,7.2716,7.6372,141267.0],["2010-01-20",7.5498,7.6213,7.367,7.51,127200.0],["2010-01-21",7.4942,7.518,7.3034,7.4147,142667.0],["2010-01-22",7.3749,7.5816,7.2637,7.3114,74567.0],["2010-01-25",7.3829,7.4862,7.3034,7.3114,93467.0],["2010-01-26",7.2716,7.3432,6.922,6.9696,210267.0],["2010-01-27",6.922,7.1047,6.922,6.9378,99333.0],["2010-01-28",6.9696,7.0094,6.612,6.7551,202633.0],["2010-01-29",6.7948,6.9935,6.7948,6.9458,148767.0],["2010-02-01",6.9696,7.0332,6.6359,6.9935,138167.0],["2010-02-02",6.9855,6.9855,6.8027,6.8584,79900.0],["2010-02-03",6.8186,6.8663,6.6597,6.7074,73700.0],["2010-02-04",6.6676,6.7392,6.4769,6.4849,132400.0],["2010-02-05",6.4769,6.5961,6.3021,6.3736,146067.0],["2010-02-08",6.3895,6.62,6.3895,6.5008,65800.0],["2010-02-09",6.5802,6.6597,6.4928,6.6041,68067.0],["2010-02-10",6.5643,6.5802,6.5166,6.5643,35867.0],["2010-02-11",6.5564,6.6597,6.5167,6.6359,35967.0],["2010-02-12",6.5961,6.7392,6.5564,6.7312,152600.0],["2010-02-16",6.763,6.8902,6.6676,6.8902,73567.0],["2010-02-17",6.8902,7.0332,6.8902,7.0094,71733.0],["2010-02-18",6.9855,6.9935,6.8902,6.9617,72867.0],["2010-02-19",6.9696,7.0253,6.914,6.9855,74800.0],["2010-02-22",6.9935,7.0809,6.8027,6.8663,108867.0],["2010-02-23",6.8345,7.1445,6.7789,7.1127,262033.0],["2010-02-24",7.1047,7.1047,6.9458,7.0332,260100.0],["2010-02-25",6.9378,7.0809,6.922,6.9935,143167.0],["2010-02-26",6.9935,7.1127,6.9617,7.065,109900.0],["2010-03-01",7.0888,7.1763,7.0332,7.1286,67867.0],["2010-03-02",7.1445,7.2239,7.0888,7.1524,73700.0],["2010-03-03",7.1286,7.2557,7.0412,7.1286,112500.0],["2010-03-04",7.2955,7.518,7.2716,7.3988,106400.0],["2010-03-05",7.4385,7.4385,7.3114,7.3432,81700.0],["2010-03-08",7.367,7.3749,7.2081,7.2796,137167.0],["2010-03-09",7.2398,7.3749,7.1922,7.2319,57667.0],["2010-03-10",7.208,7.2478,7.0968,7.2478,106300.0],["2010-03-11",7.1922,7.4385,7.1922,7.4147,48433.0],["2010-03-12",7.4226,7.4941,7.1842,7.4465,108033.0],["2010-03-15",7.4147,7.4147,7.2319,7.3908,40033.0],["2010-03-16",7.3908,7.3908,7.2081,7.3511,80067.0],["2010-03-17",7.3273,7.4067,7.2796,7.359,62267.0],["2010-03-18",7.3273,7.8995,7.2875,7.8995,143100.0],["2010-03-19",7.8915,7.9551,7.6292,7.9551,178500.0],["2010-03-22",7.9471,8.1458,7.7882,8.1299,107700.0],["2010-03-23",8.114,8.1379,7.9153,7.9392,114700.0],["2010-03-24",7.9153,7.9551,7.7167,7.7961,80967.0],["2010-03-25",7.6372,7.9312,7.5021,7.6292,144333.0],["2010-03-26",7.661,7.7882,7.6451,7.661,54833.0],["2010-03-29",7.6531,7.8359,7.5339,7.82,77600.0],["2010-03-30",7.8359,7.9233,7.6769,7.7723,58333.0],["2010-03-31",7.7167,7.7643,7.5498,7.5816,108067.0],["2010-04-01",7.6372,7.7246,7.5657,7.7167,60000.0],["2010-04-05",7.7485,7.9869,7.6451,7.9869,94067.0],["2010-04-06",7.9312,8.2173,7.8836,8.114,78233.0],["2010-04-07",8.1458,8.1458,7.9869,8.0663,119900.0],["2010-04-08",8.0266,8.0266,7.8438,7.8518,51800.0],["2010-04-09",7.8518,7.9233,7.7405,7.8041,63067.0],["2010-04-12",7.8359,7.9471,7.7882,7.8279,68033.0],["2010-04-13",7.7644,7.8756,7.4862,7.7167,136933.0],["2010-04-14",7.7326,7.8836,7.7008,7.8756,336700.0],["2010-04-15",7.8438,7.8995,7.7008,7.8756,266800.0],["2010-04-16",7.8836,7.9312,7.7167,7.8518,109400.0],["2010-04-19",7.8041,7.9392,7.7167,7.8359,75200.0],["2010-04-20",7.8438,7.963,7.7882,7.9392,76033.0],["2010-04-21",7.9392,7.9471,7.812,7.8677,58667.0],["2010-04-22",7.7882,7.7882,7.5895,7.6372,124967.0],["2010-04-23",7.6769,7.6769,7.51,7.5259,133500.0],["2010-04-26",7.4942,7.5339,7.3193,7.3273,79833.0],["2010-04-27",7.2955,7.5418,7.0888,7.3511,115800.0],["2010-04-28",7.3829,7.4147,7.1604,7.3352,94167.0],["2010-04-29",7.3908,7.5021,7.2955,7.3432,94500.0],["2010-04-30",7.3432,7.4067,7.0412,7.1047,107000.0],["2010-05-03",7.0968,7.2637,6.9537,7.2398,74667.0],["2010-05-04",7.1524,7.1683,6.9855,7.0571,89267.0],["2010-05-05",6.9855,7.1286,6.922,7.0968,51300.0],["2010-05-06",7.0491,7.0729,6.5087,6.7392,138000.0],["2010-05-07",6.7551,6.8504,6.5723,6.6756,105633.0],["2010-05-10",6.9696,7.0173,6.7074,7.0014,96333.0],["2010-05-11",6.9299,7.1524,6.8822,7.073,43233.0],["2010-05-12",7.065,7.216,6.9458,7.1047,55100.0],["2010-05-13",7.1127,7.1365,6.8584,6.9537,48900.0],["2010-05-14",6.8981,6.9379,6.8107,6.8584,61267.0],["2010-05-17",6.914,7.0809,6.8027,6.9855,88300.0],["2010-05-18",7.065,7.1206,6.8663,6.9776,62133.0],["2010-05-19",6.9696,7.0332,6.8504,7.0332,73700.0],["2010-05-20",6.9378,6.9378,6.6676,6.6676,107633.0],["2010-05-21",6.6597,6.7233,6.3657,6.5405,107633.0],["2010-05-24",6.5166,6.612,6.461,6.4849,82933.0],["2010-05-25",6.6756,6.8663,6.5246,6.6041,349533.0],["2010-05-26",6.8345,7.0491,6.6835,6.7074,229900.0],["2010-05-27",6.8345,7.0888,6.7153,7.0809,145400.0],["2010-05-28",7.065,7.2955,6.9855,7.2398,152067.0],["2010-06-01",7.2398,7.4624,7.1842,7.2001,185433.0],["2010-06-02",7.216,7.367,7.1047,7.3511,124533.0],["2010-06-03",7.3273,7.5021,7.2319,7.2875,154100.0],["2010-06-04",7.1365,7.208,6.9617,6.9855,115367.0],["2010-06-07",7.0014,7.1445,6.8504,6.8584,58833.0],["2010-06-08",6.8584,7.0412,6.7471,6.8186,147800.0],["2010-06-09",6.8902,6.914,6.6756,6.7074,90400.0],["2010-06-10",6.7948,7.0094,6.7074,6.9935,110867.0],["2010-06-11",6.9458,7.1445,6.922,7.1047,116533.0],["2010-06-14",7.1763,7.2637,7.1047,7.1763,123700.0],["2010-06-15",7.2239,7.3352,7.065,7.3273,128367.0],["2010-06-16",7.2875,7.3432,7.216,7.2716,75967.0],["2010-06-17",7.2875,7.3352,7.2081,7.2319,69400.0],["2010-06-18",7.2796,7.2796,7.0809,7.0888,79600.0],["2010-06-21",7.1842,7.208,6.9537,6.9617,58133.0],["2010-06-22",6.9935,7.0809,6.8107,6.8107,50800.0],["2010-06-23",6.7948,6.8425,6.763,6.7869,45133.0],["2010-06-24",6.7312,6.8425,6.7312,6.7471,136500.0],["2010-06-25",6.7551,6.8584,6.6994,6.763,253867.0],["2010-06-28",6.7551,6.7869,6.5723,6.6756,98700.0],["2010-06-29",6.6041,6.8345,6.4531,6.4769,210633.0],["2010-06-30",6.4849,6.612,6.3736,6.4213,69367.0],["2010-07-01",6.4531,6.5325,6.1749,6.3895,112600.0],["2010-07-02",6.4451,6.461,6.3021,6.3021,64533.0],["2010-07-06",6.4054,6.4054,6.159,6.1829,57867.0],["2010-07-07",6.159,6.159,5.3087,5.8729,622667.0],["2010-07-08",5.9127,6.2385,5.7458,6.167,493167.0],["2010-07-09",6.1829,6.31,6.0716,6.2862,76867.0],["2010-07-12",6.2862,6.3418,6.1908,6.1908,84767.0],["2010-07-13",6.2782,6.3021,6.1272,6.2703,121333.0],["2010-07-14",6.2306,6.469,6.1988,6.3895,70933.0],["2010-07-15",6.4133,6.5246,6.2623,6.3418,63067.0],["2010-07-16",6.2862,6.3021,6.1113,6.1431,98267.0],["2010-07-19",6.167,6.2067,5.9842,6.0955,56000.0],["2010-07-20",6.0398,6.2306,6.008,6.2306,37800.0],["2010-07-21",6.2941,6.3577,6.016,6.016,134933.0],["2010-07-22",6.1034,6.1988,5.9365,6.0557,140633.0],["2010-07-23",6.016,6.2385,5.9842,6.1988,80433.0],["2010-07-26",6.1988,6.2703,6.1193,6.2544,67500.0],["2010-07-27",6.318,6.3657,6.1352,6.2226,121633.0],["2010-07-28",6.1908,6.2862,6.1034,6.1431,92900.0],["2010-07-29",6.167,6.3815,6.167,6.2941,79000.0],["2010-07-30",6.2067,6.62,6.2067,6.5802,103100.0],["2010-08-02",6.6835,6.922,6.6438,6.8822,128167.0],["2010-08-03",6.0796,6.6279,6.0398,6.4928,189933.0],["2010-08-04",6.5008,6.5643,6.3736,6.5325,97133.0],["2010-08-05",6.4372,6.6597,6.4292,6.5643,193900.0],["2010-08-06",6.461,6.5961,6.3895,6.4849,127000.0],["2010-08-09",6.5484,6.5484,6.3657,6.461,196700.0],["2010-08-10",6.4292,6.5325,6.2385,6.4849,462367.0],["2010-08-11",6.3736,6.4769,6.1908,6.2147,217333.0],["2010-08-12",6.0955,6.4133,6.0955,6.3498,305133.0],["2010-08-13",6.3498,6.4054,6.318,6.3736,3714933.0],["2010-08-16",6.318,6.4372,6.2941,6.3974,336633.0],["2010-08-17",6.4213,6.6359,6.3815,6.5564,491133.0],["2010-08-18",6.5802,6.612,6.5087,6.5564,224467.0],["2010-08-19",6.5166,6.5166,6.3418,6.4531,157133.0],["2010-08-20",6.4054,6.5087,6.318,6.5008,182367.0],["2010-08-23",6.5325,6.6279,6.4054,6.4372,153633.0],["2010-08-24",6.3418,6.5961,6.3418,6.4769,227100.0],["2010-08-25",6.4451,6.6676,6.3974,6.5882,286967.0],["2010-08-26",6.6597,6.7153,6.5087,6.6438,321233.0],["2010-08-27",6.7153,6.8266,6.6279,6.8107,386600.0],["2010-08-30",6.8107,6.8743,6.6756,6.6756,298867.0],["2010-08-31",6.6835,6.6835,6.3974,6.4372,1952133.0],["2010-09-01",6.5087,6.5723,6.3259,6.5484,488200.0],["2010-09-02",6.5882,6.5882,6.4054,6.5325,284267.0],["2010-09-03",6.5882,6.5882,6.4769,6.5484,185267.0],["2010-09-07",6.5564,6.6279,6.469,6.5564,168700.0],["2010-09-08",6.5882,6.6279,6.4292,6.4928,229033.0],["2010-09-09",6.5723,6.7551,6.4928,6.7471,350367.0],["2010-09-10",6.7551,6.8902,6.6915,6.7948,215167.0],["2010-09-13",6.8663,6.9537,6.6994,6.7471,296400.0],["2010-09-14",6.7074,6.7869,6.6756,6.7312,89567.0],["2010-09-15",6.6835,6.771,6.6597,6.7392,235800.0],["2010-09-16",6.7471,6.771,6.6756,6.6915,193700.0],["2010-09-17",6.771,6.771,6.5643,6.7153,275567.0],["2010-09-20",6.7233,6.9378,6.6597,6.8425,264800.0],["2010-09-21",6.8266,6.8584,6.7551,6.8425,336067.0],["2010-09-22",6.8027,6.8663,6.6676,6.8663,283933.0],["2010-09-23",6.763,6.7948,6.5802,6.6279,300667.0],["2010-09-24",6.7153,6.7233,6.4133,6.5008,874867.0],["2010-09-27",6.5246,6.612,6.318,6.3577,1776167.0],["2010-09-28",6.3974,6.5087,6.3339,6.4849,319767.0],["2010-09-29",6.4451,6.5802,6.4292,6.5484,268733.0],["2010-09-30",6.5723,6.7789,6.5246,6.7312,532000.0],["2010-10-01",6.7869,6.8822,6.6915,6.8266,217700.0],["2010-10-04",6.8345,6.8981,6.7551,6.8027,503933.0],["2010-10-05",6.8663,6.9061,6.8027,6.9061,444700.0],["2010-10-06",6.9061,6.914,6.8107,6.8743,225733.0],["2010-10-07",6.914,6.9537,6.8266,6.914,223567.0],["2010-10-08",6.8822,6.9299,6.8345,6.8902,231867.0],["2010-10-11",6.9935,7.0253,6.8186,6.9458,112333.0],["2010-10-12",6.9537,6.9617,6.8027,6.8902,239733.0],["2010-10-13",6.8981,7.0173,6.8107,6.9061,338533.0],["2010-10-14",6.8822,6.9378,6.6597,6.7312,186833.0],["2010-10-15",6.7869,6.8345,6.6597,6.6994,418600.0],["2010-10-18",6.6915,6.763,6.6676,6.7153,352000.0],["2010-10-19",6.6359,6.7233,6.5961,6.6915,459400.0],["2010-10-20",6.7312,6.8107,6.6756,6.7948,237200.0],["2010-10-21",6.8186,6.9061,6.7312,6.7551,218600.0],["2010-10-22",6.7789,7.0729,6.7789,7.0571,486533.0],["2010-10-25",7.1206,7.3114,7.1127,7.2239,634867.0],["2010-10-26",7.1763,7.2319,7.0729,7.1445,176233.0],["2010-10-27",7.1445,7.208,6.9617,7.0809,197733.0],["2010-10-28",7.0968,7.3908,7.0729,7.3114,426600.0],["2010-10-29",7.3034,7.5816,7.2478,7.5577,418300.0],["2010-11-01",7.3908,7.6531,7.3034,7.367,410233.0],["2010-11-02",7.4465,7.661,7.3511,7.661,533867.0],["2010-11-03",7.6451,7.669,7.4306,7.5736,370667.0],["2010-11-04",7.6293,7.7167,7.5418,7.5736,389367.0],["2010-11-05",7.5498,7.6134,7.3193,7.4465,471300.0],["2010-11-08",7.4306,7.5498,7.3749,7.4783,220500.0],["2010-11-09",7.5021,7.5259,7.3908,7.4306,430133.0],["2010-11-10",7.4147,7.4941,7.3273,7.3511,230033.0],["2010-11-11",7.2716,7.4385,7.2398,7.2796,248000.0],["2010-11-12",7.2319,7.3988,7.2319,7.3114,152233.0],["2010-11-15",7.359,7.518,7.359,7.5021,364300.0],["2010-11-16",5.2254,5.8709,5.2069,5.8709,1587800.0],["2010-11-17",5.834,5.8401,5.4159,5.4866,696800.0],["2010-11-18",5.4836,5.5327,5.3022,5.4467,389000.0],["2010-11-19",5.4067,5.4528,5.25,5.2991,218600.0],["2010-11-22",5.333,5.462,5.1762,5.21,159200.0],["2010-11-23",5.1731,5.2192,5.044,5.0625,182200.0],["2010-11-24",5.0164,5.1485,4.9733,5.0655,217600.0],["2010-11-26",5.0409,5.1209,5.0409,5.0717,35300.0],["2010-11-29",5.1178,5.25,5.1178,5.1823,425700.0],["2010-11-30",5.167,5.253,5.1086,5.2407,292900.0],["2010-12-01",5.2868,5.3176,5.21,5.3053,264100.0],["2010-12-02",5.3145,5.3791,5.2561,5.2838,103900.0],["2010-12-03",5.2438,5.3483,5.2438,5.336,95300.0],["2010-12-06",5.333,5.4344,5.3268,5.419,163600.0],["2010-12-07",5.4682,5.5297,5.4467,5.5174,330000.0],["2010-12-08",5.545,5.545,5.3883,5.3914,389100.0],["2010-12-09",5.4559,5.4559,5.3207,5.333,188900.0],["2010-12-10",5.3422,5.4866,5.17,5.4836,313000.0],["2010-12-13",5.5204,5.7049,5.4036,5.4559,339800.0],["2010-12-14",5.4836,5.585,5.376,5.5327,240100.0],["2010-12-15",5.5143,5.5819,5.4805,5.5297,231700.0],["2010-12-16",5.5327,5.5543,5.4405,5.5204,195500.0],["2010-12-17",5.5174,5.628,5.5112,5.6188,872300.0],["2010-12-20",5.5358,5.6526,5.5358,5.6465,191500.0],["2010-12-21",5.5973,5.6403,5.5297,5.545,264000.0],["2010-12-22",5.5481,5.7202,5.5481,5.6864,373300.0],["2010-12-23",5.6864,5.7479,5.5635,5.6311,191100.0],["2010-12-27",5.6311,5.7264,5.6188,5.7202,140500.0],["2010-12-28",5.7172,5.8094,5.6495,5.6618,137400.0],["2010-12-29",5.668,5.7602,5.6157,5.6495,202700.0],["2010-12-30",5.6311,5.7633,5.6311,5.6864,180400.0],["2010-12-31",5.6741,5.6803,5.6403,5.6557,84800.0],["2011-01-03",5.6926,5.8524,5.6926,5.8186,185600.0],["2011-01-04",5.8248,5.8616,5.6526,5.8217,179600.0],["2011-01-05",5.8248,5.8678,5.7264,5.8032,123700.0],["2011-01-06",5.7909,5.877,5.6495,5.8524,99900.0],["2011-01-07",5.8493,5.9354,5.8063,5.8924,102400.0],["2011-01-10",5.8463,5.9139,5.8063,5.8862,240900.0],["2011-01-11",5.8985,5.9108,5.8002,5.8278,127600.0],["2011-01-12",5.834,5.8832,5.7448,5.8032,169900.0],["2011-01-13",5.8094,5.8709,5.7571,5.8217,95400.0],["2011-01-14",5.8278,5.8278,5.6834,5.7172,229400.0],["2011-01-18",5.6834,5.8217,5.6803,5.8094,163300.0],["2011-01-19",5.8125,5.834,5.6926,5.7325,122400.0],["2011-01-20",5.6957,5.7786,5.6803,5.6834,91900.0],["2011-01-21",5.6864,5.6895,5.5666,5.6219,132100.0],["2011-01-24",5.6403,5.7172,5.6403,5.7018,91800.0],["2011-01-25",5.6834,5.751,5.6526,5.7264,120900.0],["2011-01-26",5.7295,5.8463,5.7295,5.8278,129100.0],["2011-01-27",5.8432,5.8524,5.7202,5.8248,75400.0],["2011-01-28",5.8309,5.8493,5.6895,5.7295,78100.0],["2011-01-31",5.751,5.8002,5.6434,5.7202,129700.0],["2011-02-01",5.7233,5.7602,5.668,5.7295,139300.0],["2011-02-02",5.7049,5.7602,5.7049,5.7295,149000.0],["2011-02-03",5.7141,5.7571,5.668,5.7049,75400.0],["2011-02-04",5.6741,5.7448,5.6741,5.7202,423700.0],["2011-02-07",5.7018,5.7817,5.6957,5.711,98900.0],["2011-02-08",5.6834,5.7479,5.6434,5.7325,91600.0],["2011-02-09",5.7018,5.7663,5.6526,5.7356,40800.0],["2011-02-10",5.711,5.7663,5.6895,5.7202,91300.0],["2011-02-11",5.6926,5.8155,5.6926,5.7725,111200.0],["2011-02-14",5.7848,5.8801,5.7571,5.8248,108600.0],["2011-02-15",5.794,5.8217,5.5973,5.6096,197700.0],["2011-02-16",5.625,5.668,5.5635,5.585,115800.0],["2011-02-17",5.5727,5.6741,5.5727,5.6403,99000.0],["2011-02-18",5.6741,5.794,5.6711,5.6864,87300.0],["2011-02-22",5.6434,5.6926,5.5543,5.5635,235900.0],["2011-02-23",5.5635,5.7295,5.5635,5.6557,86100.0],["2011-02-24",5.6895,5.7172,5.5358,5.5389,194100.0],["2011-02-25",5.5389,5.7079,5.5327,5.6957,111000.0],["2011-02-28",5.7356,5.7786,5.6188,5.6618,348800.0],["2011-03-01",5.668,5.7079,5.5881,5.6096,262600.0],["2011-03-02",5.5942,5.711,5.5942,5.668,69400.0],["2011-03-03",5.7141,5.7264,5.4866,5.4989,195600.0],["2011-03-04",5.4774,5.4928,5.2807,5.2991,252400.0],["2011-03-07",5.2807,5.2868,5.0778,5.2715,445700.0],["2011-03-08",5.253,5.4405,5.2192,5.4344,143200.0],["2011-03-09",5.4405,5.5235,5.2776,5.4313,114900.0],["2011-03-10",5.3944,5.4313,5.3022,5.4252,100200.0],["2011-03-11",5.4313,5.4774,5.3883,5.4682,76600.0],["2011-03-14",5.459,5.459,5.3053,5.4129,232800.0],["2011-03-15",5.2991,5.4405,5.2961,5.4036,124600.0],["2011-03-16",5.4006,5.4282,5.2838,5.3668,270000.0],["2011-03-17",5.419,5.419,5.3114,5.3207,98800.0],["2011-03-18",5.3483,5.5174,5.3483,5.5112,560100.0],["2011-03-21",5.5205,5.6526,5.5143,5.5696,196400.0],["2011-03-22",5.5819,5.6219,5.4866,5.5082,94700.0],["2011-03-23",5.4928,5.5758,5.4221,5.4836,90400.0],["2011-03-24",5.5266,5.5266,5.419,5.4774,64000.0],["2011-03-25",5.502,5.5297,5.4067,5.4805,86400.0],["2011-03-28",5.4774,5.5205,5.3821,5.3883,90200.0],["2011-03-29",5.3791,5.5143,5.3575,5.4989,179600.0],["2011-03-30",5.502,5.5297,5.4282,5.4559,79500.0],["2011-03-31",5.4436,5.459,5.3606,5.4129,491000.0],["2011-04-01",5.6465,5.668,5.4928,5.5174,529100.0],["2011-04-04",5.5174,5.5758,5.5082,5.5235,389000.0],["2011-04-05",5.5512,5.5696,5.4989,5.5204,90600.0],["2011-04-06",5.6465,5.6557,5.5051,5.5235,84200.0],["2011-04-07",5.5327,5.5481,5.4282,5.4375,155500.0],["2011-04-08",5.4743,5.5051,5.3606,5.4098,225300.0],["2011-04-11",5.3975,5.5297,5.3975,5.4313,85700.0],["2011-04-12",5.4252,5.462,5.3729,5.4221,120600.0],["2011-04-13",5.4313,5.5266,5.4313,5.4682,122600.0],["2011-04-14",5.4436,5.4774,5.4129,5.459,66600.0],["2011-04-15",5.4498,5.5543,5.4467,5.5389,102400.0],["2011-04-18",5.4989,5.5758,5.4559,5.4897,109900.0],["2011-04-19",5.4743,5.4989,5.3944,5.4036,82500.0],["2011-04-20",5.4344,5.4959,5.4129,5.4743,78300.0],["2011-04-21",5.4959,5.502,5.4036,5.4989,33500.0],["2011-04-25",5.4866,5.5143,5.3821,5.4928,43200.0],["2011-04-26",5.5143,5.5327,5.4651,5.4743,79500.0],["2011-04-27",5.4836,5.5143,5.4098,5.502,98000.0],["2011-04-28",5.4959,5.5758,5.4959,5.5543,74000.0],["2011-04-29",5.5327,5.5327,5.1455,5.17,613000.0],["2011-05-02",5.1793,5.2561,5.1239,5.2192,186000.0],["2011-05-03",5.2131,5.253,5.1793,5.1885,163000.0],["2011-05-04",5.1762,5.253,5.1055,5.1086,172100.0],["2011-05-05",5.0993,5.4067,4.9641,5.17,198900.0],["2011-05-06",5.3637,5.4467,5.2223,5.2407,497700.0],["2011-05-09",5.2623,5.3145,5.2161,5.2899,124000.0],["2011-05-10",5.419,5.5881,5.3022,5.3176,186000.0],["2011-05-11",5.3207,5.333,5.1823,5.2653,141700.0],["2011-05-12",5.2653,5.4094,5.162,5.3687,141500.0],["2011-05-13",5.3718,5.375,5.2591,5.3123,180000.0],["2011-05-16",5.3154,5.3405,5.2027,5.2622,95100.0],["2011-05-17",5.2403,5.3123,5.2403,5.2779,107300.0],["2011-05-18",5.2653,5.3812,5.2027,5.3248,209400.0],["2011-05-19",5.3593,5.3593,5.2215,5.2841,85900.0],["2011-05-20",5.2591,5.2841,5.1839,5.2089,83100.0],["2011-05-23",5.1776,5.2309,5.1432,5.1808,82200.0],["2011-05-24",5.2027,5.3248,5.0993,5.2685,128600.0],["2011-05-25",5.2559,5.2747,5.2183,5.2591,74500.0],["2011-05-26",5.2465,5.3687,5.2309,5.3374,85400.0],["2011-05-27",5.3562,5.4282,5.3248,5.4,123600.0],["2011-05-31",5.4251,5.4783,5.3906,5.4533,255800.0],["2011-06-01",5.4376,5.5002,5.2591,5.2935,227000.0],["2011-06-02",5.3092,5.353,5.1244,5.2121,171200.0],["2011-06-03",5.1745,5.1996,5.1181,5.1369,85000.0],["2011-06-06",5.2528,5.2528,5.0617,5.0805,109600.0],["2011-06-07",5.0993,5.1682,5.0461,5.0993,89300.0],["2011-06-08",5.0743,5.187,5.0335,5.0335,181100.0],["2011-06-09",5.0335,5.0868,4.9803,4.9991,108300.0],["2011-06-10",4.9803,5.0711,4.9646,4.9772,124700.0],["2011-06-13",4.9803,5.0617,4.9803,5.0273,91800.0],["2011-06-14",5.0649,5.281,5.0429,5.2277,185700.0],["2011-06-15",5.1902,5.2246,5.1025,5.1087,204800.0],["2011-06-16",5.2747,5.4345,5.1682,5.2121,190400.0],["2011-06-17",5.2403,5.3217,5.1557,5.2622,187100.0],["2011-06-20",5.2591,5.306,5.2309,5.2465,68000.0],["2011-06-21",5.2841,5.2873,5.2403,5.2465,129500.0],["2011-06-22",5.2309,5.2779,5.1432,5.1526,142000.0],["2011-06-23",5.1025,5.2465,5.068,5.1432,227400.0],["2011-06-24",5.162,5.162,5.0179,5.0461,535100.0],["2011-06-27",5.0461,5.1275,5.021,5.0931,80800.0],["2011-06-28",5.0711,5.14,5.0367,5.14,128600.0],["2011-06-29",5.1526,5.1714,5.0492,5.1682,72900.0],["2011-06-30",5.1839,5.2716,5.162,5.234,122000.0],["2011-07-01",5.2215,5.2935,5.1682,5.2779,227500.0],["2011-07-05",5.2841,5.3499,5.1745,5.3405,280200.0],["2011-07-06",5.3248,5.4032,5.2904,5.3405,177500.0],["2011-07-07",5.375,5.375,5.2935,5.3405,135900.0],["2011-07-08",5.3092,5.3562,5.2152,5.2465,249700.0],["2011-07-11",5.2779,5.3029,5.1244,5.1651,484700.0],["2011-07-12",5.1651,5.2246,5.0711,5.0711,92500.0],["2011-07-13",5.0931,5.1745,4.9584,5.021,163900.0],["2011-07-14",5.0461,5.1526,4.9302,4.974,98400.0],["2011-07-15",4.974,5.0147,4.9083,4.9584,129700.0],["2011-07-18",4.9521,5.0304,4.8895,4.9364,94100.0],["2011-07-19",4.9709,5.0116,4.8581,4.9709,153800.0],["2011-07-20",4.8707,4.9584,4.7485,4.7924,199900.0],["2011-07-21",4.8018,4.8801,4.7955,4.8644,135500.0],["2011-07-22",4.8707,4.8989,4.808,4.8393,80800.0],["2011-07-25",4.808,4.808,4.595,4.6201,307700.0],["2011-07-26",4.5762,4.736,4.5731,4.7109,546900.0],["2011-07-27",4.7892,4.9584,4.6577,4.7141,6590700.0],["2011-07-28",4.7109,4.7673,4.4697,4.4979,1227200.0],["2011-07-29",4.3977,4.548,4.3977,4.5136,537300.0],["2011-08-01",3.9185,4.0062,3.0665,3.4643,4360900.0],["2011-08-02",3.5488,3.718,3.4705,3.5708,2260500.0],["2011-08-03",3.5708,3.8589,3.5708,3.8245,930000.0],["2011-08-04",3.812,3.8652,3.6992,3.7086,931400.0],["2011-08-05",3.7305,3.8245,3.4925,3.5582,481900.0],["2011-08-08",3.5019,3.599,3.2294,3.2607,808900.0],["2011-08-09",3.3108,3.5676,3.1542,3.4204,726900.0],["2011-08-10",3.3954,3.7055,3.3672,3.5833,1096800.0],["2011-08-11",3.5575,3.8959,3.4447,3.5898,591000.0],["2011-08-12",3.6188,3.8959,3.5479,3.7605,1124800.0],["2011-08-15",3.8185,3.8959,3.6896,3.7766,368100.0],["2011-08-16",3.767,3.8153,3.6542,3.709,404100.0],["2011-08-17",3.709,3.7734,3.6413,3.7283,337600.0],["2011-08-18",3.6542,3.6639,3.4963,3.5221,519700.0],["2011-08-19",3.4834,3.5672,3.3964,3.4319,364300.0],["2011-08-22",3.4963,3.5317,3.3835,3.4351,240700.0],["2011-08-23",3.448,3.5704,3.4061,3.564,243200.0],["2011-08-24",3.5833,3.6381,3.4641,3.6059,187700.0],["2011-08-25",3.6252,3.6252,3.4286,3.5543,243500.0],["2011-08-26",3.5317,3.622,3.4351,3.6026,183000.0],["2011-08-29",3.6381,3.8057,3.593,3.7992,266400.0],["2011-08-30",3.7928,3.796,3.6768,3.7251,291500.0],["2011-08-31",3.7283,3.796,3.6349,3.767,1591000.0],["2011-09-01",3.7412,3.8089,3.6735,3.7058,349200.0],["2011-09-02",3.6478,3.7154,3.5994,3.6735,253300.0],["2011-09-06",3.593,3.6574,3.5189,3.6381,263700.0],["2011-09-07",3.6671,3.7638,3.5317,3.7573,331600.0],["2011-09-08",3.767,3.8057,3.6091,3.6639,165000.0],["2011-09-09",3.6413,3.6993,3.506,3.5414,212800.0],["2011-09-12",3.506,3.5897,3.506,3.5382,158800.0],["2011-09-13",3.564,3.6413,3.5156,3.622,181000.0],["2011-09-14",3.6413,3.68,3.5382,3.6155,219300.0],["2011-09-15",3.6252,3.6478,3.5543,3.6445,217500.0],["2011-09-16",3.6639,3.7025,3.5801,3.6768,372300.0],["2011-09-19",3.6123,3.6929,3.5317,3.6123,142300.0],["2011-09-20",3.6188,3.6961,3.5382,3.5446,153100.0],["2011-09-21",3.5543,3.5801,3.4125,3.4319,362100.0],["2011-09-22",3.3867,3.4512,3.2031,3.2385,411700.0],["2011-09-23",3.245,3.3384,3.2321,3.3126,228800.0],["2011-09-26",3.332,3.361,3.2417,3.3094,156400.0],["2011-09-27",3.3545,3.4093,3.2643,3.3062,310800.0],["2011-09-28",3.2997,3.39,3.1998,3.2224,407400.0],["2011-09-29",3.2611,3.3094,3.1902,3.2353,229100.0],["2011-09-30",3.2063,3.2095,3.0291,3.0742,1264100.0],["2011-10-03",3.0581,3.0935,2.8164,2.8164,507200.0],["2011-10-04",2.8164,2.9807,2.5328,2.7874,1257000.0],["2011-10-05",2.739,2.8905,2.7068,2.8293,884600.0],["2011-10-06",2.8357,2.9582,2.8357,2.9324,518600.0],["2011-10-07",2.9356,2.9356,2.8196,2.8679,429900.0],["2011-10-10",2.9678,3.0871,2.9614,2.9968,501800.0],["2011-10-11",2.9807,3.1161,2.9807,3.0806,366000.0],["2011-10-12",3.1096,3.1676,3.0806,3.1289,546000.0],["2011-10-13",3.1322,3.1741,3.0484,3.0774,453300.0],["2011-10-14",3.0935,3.1515,3.0677,3.1225,420300.0],["2011-10-17",3.0774,3.1032,3.0323,3.0452,288100.0],["2011-10-18",3.0613,3.2353,3.0097,3.1934,465600.0],["2011-10-19",3.187,3.2031,3.0613,3.1322,313900.0],["2011-10-20",3.1612,3.1805,3.0323,3.1128,235600.0],["2011-10-21",3.1257,3.1902,3.0677,3.1741,298800.0],["2011-10-24",3.0355,3.1741,3.0291,3.1515,564100.0],["2011-10-25",3.1257,3.1805,3.0742,3.0967,217900.0],["2011-10-26",3.1289,3.1741,3.0903,3.1225,239900.0],["2011-10-27",3.2063,3.3513,3.1289,3.332,497500.0],["2011-10-28",3.3223,3.39,3.2997,3.3191,407400.0],["2011-10-31",3.2868,3.3642,3.2772,3.3094,250000.0],["2011-11-01",3.2288,3.3513,3.1902,3.2256,325300.0],["2011-11-02",3.2804,3.332,3.2127,3.3094,374800.0],["2011-11-03",3.4222,3.6155,3.3803,3.5994,578700.0],["2011-11-04",3.5801,3.6252,3.5189,3.5575,471200.0],["2011-11-07",3.5575,3.5898,3.4609,3.5446,371400.0],["2011-11-08",3.5736,3.6703,3.535,3.5962,521900.0],["2011-11-09",3.5479,3.6381,3.4899,3.4931,481000.0],["2011-11-10",3.5296,3.6558,3.4466,3.4864,822700.0],["2011-11-11",3.5263,3.6259,3.4566,3.5894,454300.0],["2011-11-14",3.5495,3.5495,3.4167,3.4698,359900.0],["2011-11-15",3.4599,3.5362,3.44,3.523,388700.0],["2011-11-16",3.4898,3.4898,3.3569,3.3968,414900.0],["2011-11-17",3.4001,3.4632,3.3669,3.3968,269700.0],["2011-11-18",3.4001,3.4433,3.347,3.4134,278400.0],["2011-11-21",3.3735,3.3901,3.3005,3.3569,191000.0],["2011-11-22",3.3669,3.43,3.3105,3.3304,261100.0],["2011-11-23",3.3237,3.3569,3.2839,3.2939,246800.0],["2011-11-25",3.2939,3.3669,3.2142,3.3138,85100.0],["2011-11-28",3.4067,3.4599,3.2806,3.3071,299600.0],["2011-11-29",3.3071,3.3802,3.2839,3.347,207400.0],["2011-11-30",3.4466,3.5429,3.4167,3.5196,595700.0],["2011-12-01",3.5163,3.5362,3.4101,3.4134,237500.0],["2011-12-02",3.4532,3.4698,3.3835,3.4233,243200.0],["2011-12-05",3.4765,3.5761,3.4466,3.5694,410300.0],["2011-12-06",3.5861,3.5927,3.5362,3.5595,234300.0],["2011-12-07",3.5495,3.7189,3.4831,3.7089,366500.0],["2011-12-08",3.679,3.7023,3.5861,3.596,182900.0],["2011-12-09",3.6126,3.6691,3.5495,3.6292,247900.0],["2011-12-12",3.5894,3.679,3.5661,3.6126,382200.0],["2011-12-13",3.6259,3.679,3.513,3.5396,127900.0],["2011-12-14",3.5263,3.5993,3.5196,3.5661,534000.0],["2011-12-15",3.6093,3.6392,3.5396,3.6193,418100.0],["2011-12-16",3.6458,3.6657,3.6193,3.6325,560100.0],["2011-12-19",3.6525,3.689,3.6292,3.6425,285700.0],["2011-12-20",3.6956,3.8019,3.679,3.7654,339600.0],["2011-12-21",3.7521,3.8683,3.7089,3.845,368900.0],["2011-12-22",3.8616,3.9314,3.8185,3.8948,214500.0],["2011-12-23",3.9048,3.9779,3.8782,3.9579,153400.0],["2011-12-27",3.9579,4.0742,3.9115,4.0575,188300.0],["2011-12-28",4.0609,4.0609,3.9447,3.9579,207500.0],["2011-12-29",3.9845,4.0443,3.9745,3.9945,169300.0],["2011-12-30",3.9779,4.0476,3.9679,4.0144,182000.0],["2012-01-03",4.0675,4.0974,4.0144,4.0509,454100.0],["2012-01-04",4.0343,4.0443,3.9546,4.0011,152000.0],["2012-01-05",4.0409,4.2535,4.0409,4.1837,656200.0],["2012-01-06",4.187,4.3265,4.1505,4.2269,303800.0],["2012-01-09",4.2435,4.3398,4.1804,4.3165,387000.0],["2012-01-10",4.4294,4.4294,4.2568,4.2767,294800.0],["2012-01-11",4.2833,4.4361,4.2833,4.3929,424300.0],["2012-01-12",4.4361,4.4394,4.363,4.3996,192600.0],["2012-01-13",4.3564,4.4394,4.3497,4.4294,236500.0],["2012-01-17",4.4826,4.4992,4.4261,4.4792,257300.0],["2012-01-18",4.4958,4.5789,4.4394,4.5755,325800.0],["2012-01-19",4.6021,4.6785,4.5855,4.6652,256800.0],["2012-01-20",4.6419,4.8179,4.5423,4.6685,314600.0],["2012-01-23",4.6785,4.7515,4.6486,4.7216,288300.0],["2012-01-24",4.7117,4.7648,4.6519,4.6818,740700.0],["2012-01-25",4.6685,4.7117,4.5955,4.6154,258900.0],["2012-01-26",4.6486,4.7117,4.5025,4.6619,384500.0],["2012-01-27",4.6685,4.8146,4.6121,4.8113,511400.0],["2012-01-30",4.7814,4.8013,4.6951,4.7847,230100.0],["2012-01-31",4.8013,4.8146,4.6818,4.7216,147800.0],["2012-02-01",4.7449,4.7714,4.6087,4.7548,396400.0],["2012-02-02",4.7814,4.7814,4.7183,4.7714,137600.0],["2012-02-03",4.8179,4.8179,4.7416,4.798,191500.0],["2012-02-06",4.798,4.8511,4.7648,4.798,140400.0],["2012-02-07",4.7947,4.8578,4.7615,4.8312,158800.0],["2012-02-08",4.891,4.9175,4.7914,4.8744,156500.0],["2012-02-09",4.9043,4.9076,4.7847,4.788,173800.0],["2012-02-10",4.7681,4.8013,4.7449,4.7449,90500.0],["2012-02-13",4.8013,4.8345,4.7416,4.8113,139600.0],["2012-02-14",4.7947,4.8378,4.7515,4.788,147000.0],["2012-02-15",4.8146,4.891,4.7814,4.7914,173600.0],["2012-02-16",4.7814,4.9043,4.7615,4.7814,221100.0],["2012-02-17",4.7947,4.8179,4.7748,4.808,150300.0],["2012-02-21",4.8412,4.8578,4.705,4.7648,186700.0],["2012-02-22",4.7615,4.7814,4.6652,4.725,142500.0],["2012-02-23",4.7482,4.8644,4.7482,4.8312,204000.0],["2012-02-24",4.8412,4.9275,4.7814,4.7914,137200.0],["2012-02-27",4.7714,4.8146,4.6785,4.7781,195100.0],["2012-02-28",4.7847,4.8345,4.725,4.7947,242000.0],["2012-02-29",4.8013,4.9043,4.7183,4.7615,266700.0],["2012-03-01",4.9275,5.0072,4.808,4.9076,319200.0],["2012-03-02",4.9341,5.0537,4.9341,5.0039,315800.0],["2012-03-05",5.0138,5.1367,4.9773,5.1334,297600.0],["2012-03-06",5.1101,5.1765,5.0636,5.0968,276800.0],["2012-03-07",5.1134,5.2795,5.0802,5.1865,591100.0],["2012-03-08",5.2263,5.2396,5.1367,5.2131,193400.0],["2012-03-09",5.2197,5.3392,5.1898,5.3093,235000.0],["2012-03-12",5.3459,5.4554,5.3093,5.4222,390700.0],["2012-03-13",5.4392,5.5239,5.385,5.429,297400.0],["2012-03-14",5.4087,5.4663,5.385,5.4155,184600.0],["2012-03-15",5.3985,5.5137,5.3782,5.5036,224900.0],["2012-03-16",5.507,5.7272,5.4561,5.7103,1078100.0],["2012-03-19",5.7408,5.7577,5.5985,5.6154,304000.0],["2012-03-20",5.5951,5.6561,5.5409,5.568,251300.0],["2012-03-21",5.429,5.4527,5.1681,5.4053,426800.0],["2012-03-22",5.3477,5.4121,5.3002,5.4087,228900.0],["2012-03-23",5.4121,5.4494,5.3341,5.4494,249900.0],["2012-03-26",5.49,5.568,5.4256,5.5307,163400.0],["2012-03-27",5.5273,5.6086,5.5205,5.5205,159600.0],["2012-03-28",5.5205,5.5883,5.4595,5.5273,136900.0],["2012-03-29",5.4832,5.5883,5.4222,5.5646,148500.0],["2012-03-30",5.5951,5.5985,5.5104,5.5714,181800.0],["2012-04-02",5.5714,5.7476,5.5612,5.7069,247600.0],["2012-04-03",5.6967,5.734,5.612,5.6324,116700.0],["2012-04-04",5.6019,5.6357,5.5544,5.5578,125200.0],["2012-04-05",5.551,5.6188,5.5205,5.5578,136100.0],["2012-04-09",5.4866,5.4934,5.3748,5.385,194300.0],["2012-04-10",5.3951,5.4155,5.246,5.2528,186400.0],["2012-04-11",5.2935,5.3884,5.2562,5.307,288100.0],["2012-04-12",5.3206,5.4561,5.2799,5.4392,178800.0],["2012-04-13",5.4222,5.4222,5.3104,5.3138,208600.0],["2012-04-16",5.3274,5.3748,5.307,5.3409,160800.0],["2012-04-17",5.3612,5.5849,5.3612,5.507,198000.0],["2012-04-18",5.4799,5.5239,5.4527,5.4561,202300.0],["2012-04-19",5.4595,5.507,5.3545,5.4019,301600.0],["2012-04-20",5.5137,5.5747,5.4426,5.4595,244000.0],["2012-04-23",5.4121,5.4799,5.3409,5.4087,215200.0],["2012-04-24",5.4222,5.5612,5.3748,5.5612,203200.0],["2012-04-25",5.6459,5.7103,5.5849,5.6629,221900.0],["2012-04-26",5.6696,5.751,5.6493,5.69,283200.0],["2012-04-27",5.7239,5.7239,5.6154,5.6798,203700.0],["2012-04-30",5.6967,5.7408,5.629,5.673,201000.0],["2012-05-01",5.6934,5.751,5.5917,5.5951,288000.0],["2012-05-02",5.551,5.6222,5.5002,5.6154,194600.0],["2012-05-03",5.6019,5.6324,5.5375,5.5544,157900.0],["2012-05-04",5.5205,5.5375,5.429,5.4629,195900.0],["2012-05-07",5.4527,5.5002,5.4324,5.4968,148000.0],["2012-05-08",5.4222,5.446,5.1647,5.3443,466300.0],["2012-05-09",5.2799,5.3951,5.2257,5.246,434700.0],["2012-05-10",5.2833,5.2867,5.185,5.2697,222000.0],["2012-05-11",5.2247,5.2767,5.1347,5.1728,239200.0],["2012-05-14",5.107,5.1763,5.0793,5.1139,157100.0],["2012-05-15",5.0966,5.1174,4.9893,4.9997,237000.0],["2012-05-16",5.0031,5.1243,4.9893,4.9893,223500.0],["2012-05-17",4.9789,5.0481,4.7989,4.8127,447400.0],["2012-05-18",4.8023,4.882,4.7158,4.7538,226100.0],["2012-05-21",4.7538,4.8023,4.74,4.7538,349800.0],["2012-05-22",4.7538,4.7712,4.6915,4.7365,227000.0],["2012-05-23",4.6984,4.7504,4.6292,4.7261,300000.0],["2012-05-24",4.7435,4.8058,4.6638,4.7642,368200.0],["2012-05-25",4.7815,4.9443,4.7435,4.92,157400.0],["2012-05-29",4.972,5.1209,4.9547,5.0758,195400.0],["2012-05-30",5.0378,5.0966,4.92,4.92,133100.0],["2012-05-31",4.9512,5.0378,4.8681,4.9789,205300.0],["2012-06-01",4.8785,4.9893,4.8577,4.8612,206700.0],["2012-06-04",4.8646,5.0066,4.8473,4.9512,217900.0],["2012-06-05",4.9166,5.2247,4.9166,5.2178,346800.0],["2012-06-06",5.2663,5.3598,5.242,5.294,318100.0],["2012-06-07",5.3494,5.3494,5.1832,5.249,287900.0],["2012-06-08",5.4532,5.5917,5.3875,5.4948,659900.0],["2012-06-11",5.571,5.571,5.4048,5.4117,549300.0],["2012-06-12",5.429,5.5156,5.3113,5.5086,419400.0],["2012-06-13",5.4844,5.5675,5.4359,5.5121,369600.0],["2012-06-14",5.519,5.6229,5.4359,5.6125,480400.0],["2012-06-15",5.6091,5.6783,5.5675,5.6575,4410600.0],["2012-06-18",5.616,5.6748,5.6021,5.6471,508000.0],["2012-06-19",5.6748,5.7025,5.6368,5.6644,374000.0],["2012-06-20",5.6575,5.6644,5.5917,5.6264,252900.0],["2012-06-21",5.8653,5.8653,5.706,5.7199,778500.0],["2012-06-22",5.7614,5.841,5.7579,5.7614,859700.0],["2012-06-25",5.7198,5.7995,5.6956,5.7302,275400.0],["2012-06-26",5.7441,5.796,5.7025,5.7268,279700.0],["2012-06-27",5.7649,5.8237,5.7268,5.7891,394900.0],["2012-06-28",5.7579,5.8826,5.751,5.8722,439100.0],["2012-06-29",5.886,5.9691,5.8514,5.9241,429000.0],["2012-07-02",5.9795,6.0488,5.9103,6.0384,416500.0],["2012-07-03",6.0592,6.0799,6.0419,6.0626,261100.0],["2012-07-05",6.0661,6.0903,5.9207,6.0349,328600.0],["2012-07-06",6.0003,6.1042,5.9449,6.0765,317400.0],["2012-07-09",6.0488,6.1769,6.0419,6.1457,383100.0],["2012-07-10",6.1942,6.208,6.0557,6.0938,319300.0],["2012-07-11",6.1042,6.1319,6.0488,6.0834,216100.0],["2012-07-12",6.0557,6.163,5.9968,6.118,216100.0],["2012-07-13",6.118,6.2392,6.1076,6.1942,236700.0],["2012-07-16",6.215,6.2808,6.1838,6.2704,506200.0],["2012-07-17",6.305,6.4469,6.2046,6.4123,356100.0],["2012-07-18",6.4123,6.4504,6.2981,6.4158,301400.0],["2012-07-19",6.4123,6.4366,6.3119,6.3812,336000.0],["2012-07-20",6.3292,6.3985,6.2704,6.3604,173300.0],["2012-07-23",6.2565,6.3085,6.0592,6.215,545500.0],["2012-07-24",6.2288,6.2427,6.0072,6.0661,335500.0],["2012-07-25",6.0765,6.1076,5.9761,6.0349,417100.0],["2012-07-26",6.0938,6.2323,6.0869,6.1907,301000.0],["2012-07-27",6.2288,6.4331,6.2288,6.4089,317100.0],["2012-07-30",6.3881,6.4539,6.3604,6.3846,390300.0],["2012-07-31",6.3431,6.4296,6.3431,6.4123,224000.0],["2012-08-01",6.4539,6.5404,6.2634,6.3292,319900.0],["2012-08-02",6.1146,6.485,6.1146,6.4193,618400.0],["2012-08-03",6.4781,6.5924,6.4054,6.5197,408500.0],["2012-08-06",6.5093,6.6305,6.5093,6.5681,334400.0],["2012-08-07",6.6235,6.6859,6.5577,6.5751,371900.0],["2012-08-08",6.5474,6.6062,6.492,6.5854,307800.0],["2012-08-09",6.5854,6.6028,6.5127,6.5474,195700.0],["2012-08-10",6.5197,6.537,6.4469,6.5197,233100.0],["2012-08-13",6.4915,6.5338,6.354,6.4844,173000.0],["2012-08-14",6.5126,6.6219,6.4879,6.5866,248600.0],["2012-08-15",6.5972,6.6712,6.5514,6.6219,189600.0],["2012-08-16",6.5937,6.6888,6.495,6.6501,176900.0],["2012-08-17",6.643,6.7663,6.643,6.7558,229300.0],["2012-08-20",6.7628,6.7769,6.6994,6.7029,262300.0],["2012-08-21",6.7135,6.7452,6.6501,6.717,250500.0],["2012-08-22",6.717,6.7663,6.6289,6.7663,196700.0],["2012-08-23",6.7522,6.7628,6.636,6.7029,113600.0],["2012-08-24",6.6782,6.7663,6.6078,6.7523,137800.0],["2012-08-27",6.7663,6.7699,6.6818,6.7487,144600.0],["2012-08-28",6.7523,6.9531,6.6782,6.9073,240400.0],["2012-08-29",6.9144,6.9531,6.8333,6.8439,133600.0],["2012-08-30",6.784,6.8333,6.6853,6.7593,131800.0],["2012-08-31",6.8263,6.8263,6.6959,6.7558,225700.0],["2012-09-04",6.7734,6.939,6.7241,6.9285,193000.0],["2012-09-05",6.9602,6.9743,6.9003,6.9073,155000.0],["2012-09-06",6.9355,6.9743,6.8474,6.9073,251200.0],["2012-09-07",6.939,6.939,6.8333,6.8685,236000.0],["2012-09-10",6.865,6.8826,6.7487,6.8227,273700.0],["2012-09-11",6.8157,7.0095,6.7945,6.865,317500.0],["2012-09-12",6.8862,6.8932,6.8263,6.8756,481100.0],["2012-09-13",6.8721,6.9884,6.8192,6.9461,219500.0],["2012-09-14",6.9919,7.0448,6.9531,6.9567,278800.0],["2012-09-17",6.9672,7.1011,6.9672,7.0236,147500.0],["2012-09-18",6.9989,7.0624,6.9461,6.9989,181300.0],["2012-09-19",7.0025,7.0624,6.9778,6.9813,191700.0],["2012-09-20",6.9672,7.0095,6.8862,6.8862,153900.0],["2012-09-21",7.0694,7.2069,7.0095,7.1787,916100.0],["2012-09-24",7.154,7.295,7.0765,7.1963,337400.0],["2012-09-25",7.2633,7.3655,7.1716,7.1787,333400.0],["2012-09-26",7.1787,7.2633,7.1364,7.1646,395600.0],["2012-09-27",7.2139,7.2421,7.08,7.0976,207500.0],["2012-09-28",7.0553,7.0906,6.9707,7.0518,194700.0],["2012-10-01",7.0659,7.1751,7.0095,7.1505,169500.0],["2012-10-02",7.1963,7.2351,7.087,7.1293,148200.0],["2012-10-03",7.1575,7.2069,7.0906,7.1258,176200.0],["2012-10-04",7.1505,7.228,7.1011,7.2069,181900.0],["2012-10-05",7.2421,7.3443,7.154,7.2421,173200.0],["2012-10-08",7.2386,7.2386,7.147,7.161,95000.0],["2012-10-09",7.1505,7.2914,7.0659,7.1822,149600.0],["2012-10-10",7.2245,7.2773,7.1434,7.2386,92500.0],["2012-10-11",7.2985,7.3831,7.2139,7.3126,231100.0],["2012-10-12",7.3373,7.4324,7.3161,7.3408,104400.0],["2012-10-15",7.3725,7.45,7.2879,7.4218,163600.0],["2012-10-16",7.4817,7.5839,7.3936,7.5769,200000.0],["2012-10-17",7.591,7.6544,7.5628,7.6227,252200.0],["2012-10-18",7.6403,7.7954,7.6333,7.6826,278300.0],["2012-10-19",7.6685,7.7989,7.5558,7.6262,164400.0],["2012-10-22",7.6333,7.7038,7.5699,7.6544,158900.0],["2012-10-23",7.6121,7.6403,7.4677,7.6157,245100.0],["2012-10-24",7.7778,7.7778,7.5734,7.6192,251500.0],["2012-10-25",7.665,7.6826,7.5205,7.5945,490500.0],["2012-10-26",7.5346,7.7038,7.4923,7.6298,232200.0],["2012-10-31",7.6721,7.8377,7.6298,7.8306,266800.0],["2012-11-01",7.8271,7.887,7.7461,7.8377,237300.0],["2012-11-02",7.88,7.9258,7.7848,7.8201,299000.0],["2012-11-05",7.8201,7.9646,7.7531,7.9152,206900.0],["2012-11-06",7.9575,7.9751,7.8236,7.8764,165800.0],["2012-11-07",7.8024,7.9857,7.7919,7.8905,355100.0],["2012-11-08",7.9152,7.9469,7.5311,7.5522,565200.0],["2012-11-09",7.5417,7.5417,7.2633,7.4712,397800.0],["2012-11-12",7.4994,7.6967,7.4994,7.6439,272900.0],["2012-11-13",7.6224,7.7584,7.5365,7.694,235700.0],["2012-11-14",7.6868,7.7297,7.354,7.3683,256900.0],["2012-11-15",7.311,7.4148,7.2252,7.2967,203700.0],["2012-11-16",7.2717,7.5293,7.218,7.4614,169700.0],["2012-11-19",7.5437,7.6582,7.5222,7.6367,109500.0],["2012-11-20",7.6224,7.7297,7.5794,7.6618,115600.0],["2012-11-21",7.6761,7.8013,7.651,7.719,83600.0],["2012-11-23",7.762,7.8443,7.7262,7.8192,44800.0],["2012-11-26",7.8264,7.9015,7.7297,7.7763,181300.0],["2012-11-27",7.7476,7.8013,7.6796,7.6868,112300.0],["2012-11-28",7.6796,7.7512,7.5401,7.7405,102600.0],["2012-11-29",7.7834,7.8013,7.6796,7.7655,232500.0],["2012-11-30",7.7834,7.8264,7.694,7.7655,222800.0],["2012-12-03",7.7834,7.855,7.7119,7.7977,269300.0],["2012-12-04",7.7834,8.0303,7.7655,7.8944,312600.0],["2012-12-05",7.9194,8.1019,7.8729,8.0232,391700.0],["2012-12-06",7.9946,8.0697,7.9767,8.0053,215400.0],["2012-12-07",8.0626,8.1806,7.88,7.9051,200200.0],["2012-12-10",7.8944,7.9731,7.787,7.8299,100000.0],["2012-12-11",7.8622,7.8944,7.7691,7.7977,163300.0],["2012-12-12",7.8335,7.8443,7.6295,7.651,185500.0],["2012-12-13",7.6331,7.7262,7.4614,7.5723,266000.0],["2012-12-14",7.5544,7.6653,7.5186,7.6117,139200.0],["2012-12-17",7.6188,7.6725,7.3755,7.6689,291200.0],["2012-12-18",7.694,7.7798,7.6546,7.6832,225200.0],["2012-12-19",7.7226,7.7977,7.6832,7.7798,167600.0],["2012-12-20",7.8085,7.8908,7.7297,7.88,317500.0],["2012-12-21",7.8335,7.9194,7.7476,7.7798,1109900.0],["2012-12-24",7.8121,7.9409,7.583,7.6224,217200.0],["2012-12-26",7.6403,7.719,7.5293,7.6582,207800.0],["2012-12-27",7.7011,7.7906,7.5616,7.6761,164000.0],["2012-12-28",7.6725,7.7476,7.6224,7.6403,88800.0],["2012-12-31",7.6224,7.7798,7.6224,7.7727,185100.0],["2013-01-02",7.9015,8.0733,7.9015,8.0375,297900.0],["2013-01-03",8.0948,8.1484,8.0017,8.016,203600.0],["2013-01-04",8.0554,8.2379,8.0339,8.1663,145200.0],["2013-01-07",8.2451,8.5206,8.0697,8.492,320300.0],["2013-01-08",8.5099,8.6781,8.3274,8.4025,266900.0],["2013-01-09",8.4061,8.5099,8.3739,8.4455,228000.0],["2013-01-10",8.4562,8.5421,8.4133,8.4669,227700.0],["2013-01-11",8.4848,8.5814,8.4311,8.5278,224800.0],["2013-01-14",8.5206,8.6781,8.5206,8.5922,195300.0],["2013-01-15",8.5922,8.6172,8.4669,8.56,97400.0],["2013-01-16",8.5313,8.5886,8.4562,8.5349,123600.0],["2013-01-17",8.56,8.5886,8.4598,8.5814,90800.0],["2013-01-18",8.5707,8.5707,8.4669,8.517,187000.0],["2013-01-22",8.517,8.6244,8.4812,8.5779,343100.0],["2013-01-23",8.5922,8.6029,8.5063,8.5528,140200.0],["2013-01-24",8.5492,8.6673,8.5492,8.6673,197000.0],["2013-01-25",8.7103,8.8355,8.6888,8.8141,200300.0],["2013-01-28",8.8212,9.0431,8.7425,8.993,280600.0],["2013-01-29",8.9679,9.2149,8.9214,9.0574,301100.0],["2013-01-30",9.0324,9.0717,8.7317,8.8141,206400.0],["2013-01-31",8.8176,8.9966,8.7819,8.9787,204200.0],["2013-02-01",9.0359,9.1111,8.9787,9.0825,154500.0],["2013-02-04",9.061,9.3043,9.0467,9.0932,208100.0],["2013-02-05",9.1254,9.1361,8.9143,9.0145,186200.0],["2013-02-06",8.9536,9.0037,8.9143,9.0001,131800.0],["2013-02-07",8.9858,9.1254,8.9214,9.086,155500.0],["2013-02-08",9.1254,9.2936,9.1218,9.2721,120100.0],["2013-02-11",9.2542,9.3365,9.2005,9.2793,182100.0],["2013-02-12",9.2721,9.3616,9.2184,9.3544,181500.0],["2013-02-13",9.3508,9.5248,9.3145,9.4269,256100.0],["2013-02-14",9.4342,9.4342,9.2166,9.4124,167300.0],["2013-02-15",9.4741,9.543,9.3834,9.4487,166300.0],["2013-02-19",9.4922,9.6807,9.4922,9.6336,266300.0],["2013-02-20",9.6409,9.7714,9.5031,9.5502,384000.0],["2013-02-21",9.5502,9.6844,9.4596,9.5756,253200.0],["2013-02-22",9.6372,9.6807,9.5865,9.6409,200600.0],["2013-02-25",9.6952,9.7859,9.4741,9.5067,215900.0],["2013-02-26",9.5248,9.6807,9.5031,9.5792,184200.0],["2013-02-27",9.601,9.8656,9.5285,9.7786,240300.0],["2013-02-28",9.8004,9.8729,9.4704,9.5828,548400.0],["2013-03-01",9.5575,9.804,9.4741,9.7678,171700.0],["2013-03-04",9.8657,10.0179,9.7678,9.8584,335400.0],["2013-03-05",9.833,9.9708,9.8185,9.9019,268600.0],["2013-03-06",9.9382,9.9962,9.8076,9.8475,122300.0],["2013-03-07",9.8439,10.0397,9.8113,9.9962,178700.0],["2013-03-08",10.0397,10.1049,9.9817,10.0614,256300.0],["2013-03-11",10.0506,10.1195,9.9926,10.0361,165300.0],["2013-03-12",10.0252,10.1013,9.8802,9.9635,287900.0],["2013-03-13",9.9382,10.2681,9.8874,10.1485,249700.0],["2013-03-14",10.1883,10.3297,10.1883,10.2971,193300.0],["2013-03-15",10.2899,10.337,9.9092,9.9708,513700.0],["2013-03-18",9.9055,10.0506,9.8076,10.0252,158900.0],["2013-03-19",10.0179,10.0759,9.8439,9.9164,168300.0],["2013-03-20",9.9708,10.0179,9.9055,9.9527,82200.0],["2013-03-21",9.9237,10.1267,9.9092,10.0578,149900.0],["2013-03-22",10.0034,10.1485,9.9853,10.1086,185600.0],["2013-03-25",10.1122,10.192,9.9998,10.0179,285600.0],["2013-03-26",10.0941,10.105,9.9889,10.0977,228100.0],["2013-03-27",10.0288,10.2319,9.9345,10.2282,192100.0],["2013-03-28",10.2536,10.5654,10.1412,10.5183,291200.0],["2013-04-01",10.4748,10.7322,10.3914,10.4784,236400.0],["2013-04-02",10.4965,10.5654,10.2935,10.3007,204100.0],["2013-04-03",10.2862,10.3479,10.0832,10.1303,221500.0],["2013-04-04",10.1231,10.4458,10.0796,10.4349,121200.0],["2013-04-05",10.279,10.5437,10.2681,10.5219,222900.0],["2013-04-08",10.569,10.6597,10.4603,10.6416,170100.0],["2013-04-09",10.6416,10.6814,10.5545,10.5545,319600.0],["2013-04-10",10.6778,11.1455,10.4748,10.7721,929900.0],["2013-04-11",10.7685,10.8591,10.725,10.7975,234300.0],["2013-04-12",10.7286,11.0331,10.4385,11.0223,479300.0],["2013-04-15",11.0041,11.0041,10.2355,10.3696,382600.0],["2013-04-16",10.4857,10.841,10.4204,10.7975,266200.0],["2013-04-17",10.7685,10.7685,10.4313,10.5328,194700.0],["2013-04-18",10.5727,10.7104,10.424,10.6778,231300.0],["2013-04-19",10.6959,10.957,10.6959,10.8845,220000.0],["2013-04-22",10.9244,11.0404,10.7503,10.9643,139400.0],["2013-04-23",11.0404,11.2217,10.9425,11.131,181300.0],["2013-04-24",10.8265,10.9497,10.569,10.841,337700.0],["2013-04-25",10.841,10.8736,10.7177,10.7648,255600.0],["2013-04-26",10.6234,10.7213,10.4131,10.54,390700.0],["2013-04-29",10.5509,10.5981,10.5074,10.5255,280800.0],["2013-04-30",10.54,10.899,10.54,10.812,345200.0],["2013-05-01",10.7685,10.9099,10.6742,10.7213,364100.0],["2013-05-02",10.7648,11.2108,10.7358,11.0694,578400.0],["2013-05-03",11.2543,11.3268,11.102,11.2181,287100.0],["2013-05-06",11.2688,11.5262,11.2434,11.3087,399300.0],["2013-05-07",11.3486,11.5081,11.2398,11.5081,259000.0],["2013-05-08",11.5154,11.635,11.3993,11.5226,339800.0],["2013-05-09",11.5407,11.5915,11.403,11.5262,155300.0],["2013-05-10",11.4936,11.722,11.4102,11.5951,193400.0],["2013-05-13",11.7271,11.7637,11.4779,11.5072,313000.0],["2013-05-14",11.5292,11.5988,11.313,11.4705,501400.0],["2013-05-15",11.4779,11.6941,11.4229,11.6135,277500.0],["2013-05-16",11.6135,11.7344,11.5218,11.6538,340100.0],["2013-05-17",11.7381,11.804,11.5072,11.5805,284400.0],["2013-05-20",11.5878,11.7674,11.5878,11.7307,169700.0],["2013-05-21",11.782,11.8737,11.5951,11.7051,158800.0],["2013-05-22",11.7674,11.7674,11.203,11.313,212300.0],["2013-05-23",11.203,11.203,10.6753,10.9062,500700.0],["2013-05-24",10.8439,10.8439,10.679,10.8109,264700.0],["2013-05-28",10.9538,11.1297,10.8219,10.8439,241300.0],["2013-05-29",10.7376,10.7449,9.7225,10.0779,990700.0],["2013-05-30",9.946,10.2758,9.902,10.1732,383900.0],["2013-05-31",10.1952,10.3858,9.7445,9.913,773900.0],["2013-06-03",9.957,10.1769,9.8471,10.0266,400600.0],["2013-06-04",10.0193,10.1146,9.8507,9.8617,384900.0],["2013-06-05",9.8324,9.8324,9.367,9.7115,365200.0],["2013-06-06",9.6235,9.8251,9.5209,9.8214,201300.0],["2013-06-07",9.8984,10.034,9.8691,9.9863,350400.0],["2013-06-10",10.2539,10.2575,9.8654,9.9057,340900.0],["2013-06-11",9.8214,9.9937,9.6382,9.8104,163200.0],["2013-06-12",9.8837,9.902,9.6492,9.7188,198200.0],["2013-06-13",9.7225,9.7848,9.5466,9.7701,197300.0],["2013-06-14",9.7371,10.023,9.7335,9.8764,134000.0],["2013-06-17",9.9937,10.0266,9.8324,9.9094,108700.0],["2013-06-18",9.935,10.0413,9.891,9.9973,175100.0],["2013-06-19",10.0303,10.2025,9.6932,9.7371,240500.0],["2013-06-20",9.6382,9.6382,8.8539,9.0738,724500.0],["2013-06-21",9.1031,9.2534,8.9859,9.1398,504600.0],["2013-06-24",8.9859,9.1728,8.7257,8.9565,366800.0],["2013-06-25",9.0518,9.1654,8.9932,9.1398,320100.0],["2013-06-26",9.2277,9.3597,9.2057,9.312,200200.0],["2013-06-27",9.3853,9.6932,9.3157,9.6748,265500.0],["2013-06-28",9.6712,9.7554,9.5356,9.5685,867000.0],["2013-07-01",9.6382,9.7335,9.5942,9.6602,174600.0],["2013-07-02",9.6785,9.7628,9.4879,9.6125,251300.0],["2013-07-03",9.5869,9.5869,9.4,9.4879,156300.0],["2013-07-05",9.6382,9.6822,9.1838,9.4036,169100.0],["2013-07-08",9.4036,9.4659,9.2827,9.301,241100.0],["2013-07-09",9.3523,9.5209,9.2717,9.5062,189300.0],["2013-07-10",9.5172,9.6272,9.4183,9.5649,257800.0],["2013-07-11",9.7555,9.9424,9.5942,9.8947,314600.0],["2013-07-12",9.9607,10.0413,9.7811,9.9607,280600.0],["2013-07-15",9.9497,10.1879,9.9094,10.1439,233700.0],["2013-07-16",10.1439,10.2282,10.0779,10.1146,156100.0],["2013-07-17",10.2062,10.2868,10.0743,10.1769,128700.0],["2013-07-18",10.2282,10.4407,10.2245,10.3271,191300.0],["2013-07-19",10.3125,10.4298,10.2868,10.2978,114700.0],["2013-07-22",10.3161,10.4444,10.3088,10.3235,103100.0],["2013-07-23",10.3638,10.4591,10.2942,10.4114,122200.0],["2013-07-24",10.4151,10.4151,9.7848,9.902,268500.0],["2013-07-25",9.9057,10.1402,9.8617,10.1256,432300.0],["2013-07-26",10.0706,10.1292,9.9497,10.0853,286000.0],["2013-07-29",10.0633,10.1109,9.9497,9.9827,304700.0],["2013-07-30",9.9937,10.0266,9.7884,9.9533,324500.0],["2013-07-31",9.9717,10.0083,9.5502,9.6382,308900.0],["2013-08-01",9.6932,9.8874,9.1544,9.2314,640900.0],["2013-08-02",9.1068,9.356,9.0152,9.334,553900.0],["2013-08-05",9.301,9.5356,9.2717,9.5209,298100.0],["2013-08-06",9.5099,9.6235,9.433,9.5062,314200.0],["2013-08-07",9.4623,9.4916,9.345,9.4513,262200.0],["2013-08-08",9.4733,9.4733,9.1764,9.1911,209800.0],["2013-08-09",9.1581,9.2351,9.0188,9.2094,225600.0],["2013-08-12",9.1471,9.5466,9.0335,9.3597,247400.0],["2013-08-13",9.3188,9.4748,9.0402,9.2965,333600.0],["2013-08-14",9.3522,9.3894,9.2185,9.3448,262000.0],["2013-08-15",9.2037,9.2037,8.8063,8.8805,364200.0],["2013-08-16",8.836,8.836,8.316,8.3754,833000.0],["2013-08-19",8.4014,8.4868,8.004,8.238,671300.0],["2013-08-20",8.2306,8.5834,8.2083,8.5203,274400.0],["2013-08-21",8.4497,8.6205,8.3606,8.4906,205300.0],["2013-08-22",8.5166,8.6057,8.3568,8.4274,155100.0],["2013-08-23",8.3086,8.5648,8.3086,8.5537,164600.0],["2013-08-26",8.5537,8.5797,8.4311,8.524,119200.0],["2013-08-27",8.4163,8.5203,8.3568,8.3643,173200.0],["2013-08-28",8.3828,8.4423,8.2566,8.2937,162400.0],["2013-08-29",8.264,8.4274,8.2417,8.3606,186500.0],["2013-08-30",8.3791,8.3903,8.1748,8.212,214500.0],["2013-09-03",8.3197,8.3568,8.0226,8.1266,194200.0],["2013-09-04",8.1154,8.2751,8.1154,8.2231,162200.0],["2013-09-05",8.2603,8.2974,8.0597,8.0709,153700.0],["2013-09-06",8.1563,8.3568,8.082,8.2603,233000.0],["2013-09-09",8.2788,8.4237,8.2566,8.4126,141900.0],["2013-09-10",8.4386,8.5314,8.134,8.3234,265800.0],["2013-09-11",8.3271,8.4497,8.2566,8.3197,253800.0],["2013-09-12",8.3086,8.4237,8.2194,8.2491,292200.0],["2013-09-13",8.2788,8.3494,8.2008,8.2677,244800.0],["2013-09-16",8.4163,8.5351,8.3197,8.4534,639300.0],["2013-09-17",8.4534,8.6317,8.186,8.3531,519800.0],["2013-09-18",8.5574,8.8991,8.472,8.8583,622800.0],["2013-09-19",8.888,8.94,8.758,8.8025,471000.0],["2013-09-20",8.8397,8.9214,8.7208,8.8211,608700.0],["2013-09-23",8.784,8.9548,8.6985,8.732,211900.0],["2013-09-24",8.7357,8.7877,8.5611,8.5797,238500.0],["2013-09-25",8.5871,8.7283,8.4794,8.6391,161200.0],["2013-09-26",8.6391,8.6985,8.4906,8.576,182500.0],["2013-09-27",8.5203,8.6391,8.5203,8.6094,181100.0],["2013-09-30",8.5203,8.6428,8.4905,8.5463,302100.0],["2013-10-01",8.5203,8.888,8.5203,8.8248,435500.0],["2013-10-02",8.7691,8.8434,8.6614,8.6874,319600.0],["2013-10-03",8.6428,8.6911,8.4831,8.5537,159900.0],["2013-10-04",8.5611,8.602,8.446,8.4571,188600.0],["2013-10-07",8.3754,8.6837,8.3568,8.5945,242900.0],["2013-10-08",8.5723,8.6168,8.472,8.5351,204200.0],["2013-10-09",8.55,8.6911,8.4497,8.4646,238100.0],["2013-10-10",8.5685,8.7134,8.498,8.6763,372800.0],["2013-10-11",8.654,8.9288,8.654,8.8991,162200.0],["2013-10-14",8.8174,8.9734,8.7505,8.9622,263900.0],["2013-10-15",8.914,8.9808,8.8174,8.8805,199700.0],["2013-10-16",8.9437,9.0737,8.8434,9.0477,134100.0],["2013-10-17",9.0105,9.3634,9.0105,9.3597,424900.0],["2013-10-18",9.4339,9.5342,9.3077,9.4525,302700.0],["2013-10-21",9.4562,9.4562,9.2371,9.3857,219300.0],["2013-10-22",9.4228,9.5825,9.2891,9.5342,164000.0],["2013-10-23",9.4971,9.9131,9.4191,9.7274,656400.0],["2013-10-24",9.7979,9.9391,9.4525,9.9279,342200.0],["2013-10-25",9.9502,10.1508,9.8648,10.1285,312700.0],["2013-10-28",10.1656,10.2176,10.0468,10.2028,902400.0],["2013-10-29",10.1842,10.3142,10.0579,10.1508,520600.0],["2013-10-30",10.1508,10.1916,10.0876,10.1322,298600.0],["2013-10-31",10.1211,10.1991,9.9836,9.9911,222800.0],["2013-11-01",10.0282,10.1062,9.9614,9.9911,340900.0],["2013-11-04",10.0171,10.0876,9.9836,10.0728,276600.0],["2013-11-05",10.0394,10.0988,9.9316,10.0134,282200.0],["2013-11-06",10.0579,10.1025,9.9762,9.9911,181100.0],["2013-11-07",10.0134,10.0839,9.7794,9.8091,213400.0],["2013-11-08",9.7534,9.7534,9.4637,9.5491,338300.0],["2013-11-11",9.5194,9.6568,9.4228,9.5714,205400.0],["2013-11-12",9.5602,9.6568,9.4414,9.6457,129100.0],["2013-11-13",9.6419,9.7586,9.5365,9.7322,188400.0],["2013-11-14",9.7397,9.8639,9.672,9.751,104200.0],["2013-11-15",9.8,9.9166,9.7586,9.8752,208900.0],["2013-11-18",9.8903,10.0483,9.8489,9.9994,241800.0],["2013-11-19",9.9806,10.0521,9.8263,9.9618,237000.0],["2013-11-20",9.9806,10.037,9.7021,9.8602,304200.0],["2013-11-21",9.894,10.1198,9.7849,10.101,206900.0],["2013-11-22",10.1311,10.1311,9.9467,10.0333,253000.0],["2013-11-25",10.0258,10.1499,9.9806,10.0107,198400.0],["2013-11-26",10.0559,10.1236,9.9956,10.0634,816700.0],["2013-11-27",10.101,10.2215,10.0935,10.2026,178800.0],["2013-11-29",10.2516,10.2516,10.0333,10.0408,117800.0],["2013-12-02",10.0107,10.1612,9.8,9.8827,181100.0],["2013-12-03",9.8376,9.9505,9.7736,9.8112,238400.0],["2013-12-04",9.7774,9.815,9.6569,9.7397,281200.0],["2013-12-05",9.7435,9.8827,9.6419,9.8188,139500.0],["2013-12-06",9.9392,9.9655,9.7059,9.8903,121500.0],["2013-12-09",9.8978,9.958,9.7774,9.9091,183400.0],["2013-12-10",9.9129,9.9731,9.8,9.8677,168000.0],["2013-12-11",9.8978,9.8978,9.5327,9.6306,197600.0],["2013-12-12",9.6118,9.6419,9.3822,9.5478,528400.0],["2013-12-13",9.5892,9.7172,9.4575,9.6758,347700.0],["2013-12-16",9.6983,9.8301,9.6645,9.7999,323200.0],["2013-12-17",9.815,9.8903,9.6231,9.7849,410900.0],["2013-12-18",9.8225,9.9994,9.7172,9.894,294300.0],["2013-12-19",9.8677,9.8752,9.7059,9.7247,201700.0],["2013-12-20",9.7698,9.9543,9.736,9.9204,458900.0],["2013-12-23",9.9693,10.0107,9.894,9.9354,230100.0],["2013-12-24",9.9354,9.9693,9.8413,9.894,124600.0],["2013-12-26",9.9166,9.9505,9.815,9.8602,357600.0],["2013-12-27",9.8827,9.8865,9.687,9.8715,279500.0],["2013-12-30",9.8376,9.9542,9.751,9.8564,205600.0],["2013-12-31",9.8564,10.0107,9.7322,9.8376,496000.0],["2014-01-02",9.7887,9.7887,9.5026,9.7397,300000.0],["2014-01-03",9.7435,9.8564,9.6983,9.7736,299300.0],["2014-01-06",9.8075,9.8827,9.687,9.7774,171800.0],["2014-01-07",9.8,9.958,9.7435,9.8677,281500.0],["2014-01-08",9.8639,9.943,9.7059,9.8451,204400.0],["2014-01-09",9.8263,9.894,9.7661,9.8865,183800.0],["2014-01-10",9.9166,10.2177,9.8602,10.1801,264700.0],["2014-01-13",10.1537,10.1989,10.1048,10.1763,294700.0],["2014-01-14",10.2064,10.2629,10.1198,10.1236,156300.0],["2014-01-15",10.1612,10.244,10.0559,10.0822,141800.0],["2014-01-16",10.0822,10.2666,9.9994,10.2629,170400.0],["2014-01-17",10.2779,10.293,10.1989,10.2704,149900.0],["2014-01-21",10.3118,10.4435,10.2403,10.3682,190600.0],["2014-01-22",10.4021,10.5639,10.4021,10.5263,169300.0],["2014-01-23",10.5112,10.5903,10.4585,10.5602,192200.0],["2014-01-24",10.5451,10.8161,10.4849,10.7145,430500.0],["2014-01-27",10.7935,10.8198,10.515,10.643,199900.0],["2014-01-28",10.6844,10.944,10.6354,10.8424,277400.0],["2014-01-29",10.7822,10.7822,10.594,10.7333,208900.0],["2014-01-30",10.801,11.0381,10.7333,10.8763,261700.0],["2014-01-31",10.7446,10.9591,10.5978,10.8876,327500.0],["2014-02-03",10.9064,10.9553,10.6053,10.6241,317600.0],["2014-02-04",10.6392,10.8198,10.5376,10.5602,344700.0],["2014-02-05",10.5526,10.658,10.3419,10.3946,230100.0],["2014-02-06",10.4548,10.5338,10.2779,10.2967,267900.0],["2014-02-07",10.3344,10.3607,10.1989,10.308,244600.0],["2014-02-10",10.3456,10.4322,10.2252,10.3607,212400.0],["2014-02-11",10.3758,10.4172,10.1725,10.2629,270300.0],["2014-02-12",10.3048,10.3696,10.1866,10.3201,284100.0],["2014-02-13",10.2781,10.5451,10.2781,10.4421,191400.0],["2014-02-14",10.4574,10.4955,10.3696,10.423,115000.0],["2014-02-18",10.4497,10.5565,10.3201,10.5184,181200.0],["2014-02-19",10.5069,10.6938,10.5069,10.5184,188700.0],["2014-02-20",10.4955,10.6328,10.4345,10.5946,191400.0],["2014-02-21",10.648,10.6976,10.5832,10.6137,205200.0],["2014-02-24",10.648,10.854,10.6252,10.6633,259300.0],["2014-02-25",10.7091,10.8654,10.6175,10.6862,227700.0],["2014-02-26",10.7472,10.8197,10.6595,10.751,149200.0],["2014-02-27",10.7129,10.8502,10.6175,10.7739,275400.0],["2014-02-28",10.8197,10.9264,10.7014,10.8578,431800.0],["2014-03-03",10.8387,10.8387,10.5413,10.6404,241700.0],["2014-03-04",10.7434,10.8578,10.6061,10.7205,391600.0],["2014-03-05",10.7281,10.7358,10.5069,10.5985,211300.0],["2014-03-06",10.6595,10.7281,10.5298,10.6175,170000.0],["2014-03-07",10.6252,10.6938,10.3277,10.4116,267900.0],["2014-03-10",10.4192,10.5069,10.2362,10.3048,218000.0],["2014-03-11",10.3162,10.4917,10.3162,10.4802,173500.0],["2014-03-12",10.465,10.5222,10.3429,10.3544,212200.0],["2014-03-13",10.4116,10.423,10.1828,10.4116,219500.0],["2014-03-14",10.404,10.5641,10.404,10.4993,246200.0],["2014-03-17",10.526,10.6137,10.4307,10.4688,134000.0],["2014-03-18",10.4879,10.5756,10.4192,10.5603,111700.0],["2014-03-19",10.587,10.6442,10.1828,10.2705,193300.0],["2014-03-20",10.2285,10.3353,10.1599,10.2209,116100.0],["2014-03-21",10.24,10.3734,10.2018,10.2857,444900.0],["2014-03-24",10.2819,10.3658,10.1523,10.2095,133700.0],["2014-03-25",10.2323,10.3391,10.0912,10.2514,190500.0],["2014-03-26",10.3162,10.3696,10.076,10.24,312300.0],["2014-03-27",10.24,10.4688,10.2133,10.4383,191000.0],["2014-03-28",10.4345,10.5908,10.3696,10.4879,344300.0],["2014-03-31",10.5146,10.7205,10.3696,10.6366,259700.0],["2014-04-01",10.6557,10.8082,10.6061,10.7853,516700.0],["2014-04-02",10.7663,10.9531,10.6404,10.9264,279700.0],["2014-04-03",10.957,10.9608,10.751,10.8006,274000.0],["2014-04-04",10.8807,10.957,10.7586,10.793,172000.0],["2014-04-07",10.7815,11.2468,10.7815,11.1629,511800.0],["2014-04-08",11.1858,11.4413,11.1057,11.3002,750400.0],["2014-04-09",11.3498,11.5481,11.2354,11.5328,615800.0],["2014-04-10",11.5023,11.5023,11.1209,11.2315,545600.0],["2014-04-11",11.1553,11.4108,11.079,11.3498,417900.0],["2014-04-14",11.4566,11.51,11.1591,11.2544,472900.0],["2014-04-15",11.2888,11.4184,11.1896,11.3078,725000.0],["2014-04-16",11.365,11.365,11.079,11.1667,635400.0],["2014-04-17",11.1782,11.304,11.0065,11.2354,443700.0],["2014-04-21",11.2773,11.2964,11.1515,11.2888,151600.0],["2014-04-22",11.3155,11.4337,11.2582,11.3994,191500.0],["2014-04-23",11.4146,11.529,11.3422,11.4642,251100.0],["2014-04-24",11.4871,11.6549,11.4337,11.6472,185600.0],["2014-04-25",11.5862,11.7617,11.4566,11.4718,244300.0],["2014-04-28",11.529,11.7655,11.529,11.7006,288300.0],["2014-04-29",11.7807,11.8418,11.5405,11.6015,182900.0],["2014-04-30",11.5557,11.8875,11.3612,11.4299,324900.0],["2014-05-01",11.4451,11.4642,11.1972,11.4108,235100.0],["2014-05-02",11.3917,11.6091,11.3155,11.5977,187300.0],["2014-05-05",11.5672,11.5939,11.4108,11.4909,136800.0],["2014-05-06",11.8227,11.8227,11.2201,11.2926,373000.0],["2014-05-07",10.9608,10.9875,10.8692,10.9226,6014500.0],["2014-05-08",10.9646,11.0599,10.8464,10.8883,802000.0],["2014-05-09",10.8159,10.9417,10.7625,10.8692,714100.0],["2014-05-12",10.9455,10.9837,10.8349,10.8997,781800.0],["2014-05-13",10.8843,11.0969,10.8572,11.0737,903900.0],["2014-05-14",11.0737,11.1433,10.9461,10.9809,339200.0],["2014-05-15",10.9616,11.0118,10.8418,11.0041,500700.0],["2014-05-16",10.9848,11.1664,10.9771,11.1355,479500.0],["2014-05-19",11.0273,11.1819,10.9229,11.1549,527900.0],["2014-05-20",11.1007,11.2051,11.0389,11.1355,548400.0],["2014-05-21",11.1239,11.1549,10.9886,11.093,452400.0],["2014-05-22",11.1278,11.1742,11.0002,11.0118,332200.0],["2014-05-23",11.0698,11.1664,11.035,11.1123,211600.0],["2014-05-27",11.1355,11.2631,11.1317,11.2128,416400.0],["2014-05-28",11.1394,11.2553,11.0544,11.151,460000.0],["2014-05-29",11.1664,11.3752,11.1664,11.1819,330900.0],["2014-05-30",11.2128,11.4525,11.1626,11.3172,2033700.0],["2014-06-02",11.379,11.379,11.0544,11.1626,424600.0],["2014-06-03",11.1355,11.2283,11.0544,11.2244,276200.0],["2014-06-04",11.2399,11.3597,11.1201,11.3288,259800.0],["2014-06-05",11.4022,11.4873,11.2824,11.4679,833800.0],["2014-06-06",11.4409,11.5684,11.4177,11.4679,435400.0],["2014-06-09",11.4679,11.5452,11.3017,11.352,329000.0],["2014-06-10",11.3674,11.4022,11.1046,11.1703,216300.0],["2014-06-11",11.0891,11.1278,10.9229,11.0621,386100.0],["2014-06-12",11.0891,11.0891,10.8572,10.9732,253100.0],["2014-06-13",11.0234,11.0737,10.8843,10.9345,383400.0],["2014-06-16",10.9693,10.9693,10.7683,10.8224,267500.0],["2014-06-17",10.7915,10.8688,10.691,10.7451,440500.0],["2014-06-18",10.7954,10.8688,10.6794,10.8611,187800.0],["2014-06-19",10.8998,10.9655,10.7683,10.9577,327500.0],["2014-06-20",10.9577,11.0621,10.8572,11.0312,1149200.0],["2014-06-23",11.0312,11.0312,10.8379,10.8998,349500.0],["2014-06-24",10.8998,10.9384,10.8456,10.9191,448300.0],["2014-06-25",10.9113,10.9925,10.8727,10.95,343600.0],["2014-06-26",10.9075,11.0428,10.9036,10.9268,219100.0],["2014-06-27",10.95,11.1201,10.95,11.0389,947100.0],["2014-06-30",11.035,11.1162,10.9384,11.0969,321600.0],["2014-07-01",11.1433,11.2631,11.0621,11.1626,348900.0],["2014-07-02",11.1626,11.1626,10.8456,10.9809,235900.0],["2014-07-03",10.9925,10.9925,10.8302,10.9268,149500.0],["2014-07-07",10.9113,11.0969,10.9075,10.9964,363600.0],["2014-07-08",11.0118,11.1123,10.9732,11.0621,304600.0],["2014-07-09",11.1123,11.1433,10.9887,11.0969,203200.0],["2014-07-10",10.9771,11.1664,10.9771,11.1278,216500.0],["2014-07-11",11.1201,11.1317,11.0118,11.0698,226900.0],["2014-07-14",11.1433,11.1433,10.9925,11.0312,218200.0],["2014-07-15",10.9732,11.0853,10.9345,10.9925,213400.0],["2014-07-16",11.0544,11.0544,10.9075,10.9384,248300.0],["2014-07-17",10.8998,11.0544,10.8456,10.9191,362800.0],["2014-07-18",10.8766,11.0234,10.8727,10.9964,405900.0],["2014-07-21",11.0041,11.0814,10.8959,10.9848,247900.0],["2014-07-22",11.0273,11.1317,11.0273,11.0775,160800.0],["2014-07-23",11.1123,11.1317,10.9693,11.035,216200.0],["2014-07-24",11.093,11.1742,11.0234,11.0389,538300.0],["2014-07-25",11.0002,11.0389,10.8418,10.8804,206600.0],["2014-07-28",10.8727,11.0157,10.7065,10.9577,202900.0],["2014-07-29",11.0041,11.035,10.8804,10.9268,169000.0],["2014-07-30",10.9461,10.9693,10.749,10.9577,353600.0],["2014-07-31",11.3868,11.4022,10.6524,10.7065,352800.0],["2014-08-01",10.6988,11.0002,10.6408,10.8495,523300.0],["2014-08-04",10.8766,10.9113,10.5673,10.7413,382300.0],["2014-08-05",10.6833,10.7645,10.5287,10.5905,293500.0],["2014-08-06",10.5635,10.691,10.5326,10.6099,250500.0],["2014-08-07",10.6756,10.7606,10.4978,10.5751,172300.0],["2014-08-08",10.5674,10.6176,10.5171,10.6099,158000.0],["2014-08-11",10.6292,10.7799,10.5751,10.6446,242700.0],["2014-08-12",10.4205,10.6872,10.4205,10.6524,369700.0],["2014-08-13",10.7268,10.8719,10.6171,10.8679,256500.0],["2014-08-14",10.8523,10.8797,10.77,10.8405,196800.0],["2014-08-15",10.9502,10.9973,10.8483,10.8993,305700.0],["2014-08-18",10.9777,11.1266,10.9738,11.0365,376100.0],["2014-08-19",11.0678,11.1658,11.0678,11.0913,180600.0],["2014-08-20",11.0561,11.1384,10.9777,11.0874,381700.0],["2014-08-21",11.0757,11.2011,11.0678,11.0992,220700.0],["2014-08-22",11.1344,11.154,10.9698,10.9698,162900.0],["2014-08-25",11.0129,11.0913,10.9816,11.0286,198300.0],["2014-08-26",11.0835,11.1619,11.0678,11.0874,260300.0],["2014-08-27",11.0874,11.158,11.0561,11.1227,218200.0],["2014-08-28",11.0874,11.1619,10.9346,11.1031,272800.0],["2014-08-29",11.1619,11.1893,10.9973,11.1619,223400.0],["2014-09-02",11.1815,11.3343,11.1423,11.2363,317700.0],["2014-09-03",11.2481,11.299,11.1971,11.2442,402500.0],["2014-09-04",11.2912,11.2912,11.1501,11.1854,363500.0],["2014-09-05",11.1658,11.3069,11.0913,11.2599,321500.0],["2014-09-08",11.252,11.2873,11.1462,11.1697,382900.0],["2014-09-09",11.1815,11.1815,10.9346,11.009,330600.0],["2014-09-10",11.0129,11.0286,10.8209,10.8993,258000.0],["2014-09-11",10.911,11.0247,10.8366,10.9424,306100.0],["2014-09-12",10.915,10.9189,10.4486,10.5426,564200.0],["2014-09-15",10.5505,10.5779,10.2918,10.3663,454400.0],["2014-09-16",10.3663,10.4251,10.2605,10.4212,288300.0],["2014-09-17",10.429,10.4564,10.3036,10.3467,436100.0],["2014-09-18",10.3898,10.3937,10.186,10.1899,372600.0],["2014-09-19",10.2095,10.2801,9.9352,10.2056,1205400.0],["2014-09-22",10.1742,10.233,10.0645,10.1899,350500.0],["2014-09-23",10.1899,10.2683,10.0684,10.0723,370700.0],["2014-09-24",10.0919,10.1664,10.0449,10.0527,257100.0],["2014-09-25",10.088,10.088,9.9822,10.0527,204400.0],["2014-09-26",10.0567,10.1076,9.9861,10.0292,477600.0],["2014-09-29",9.5472,9.602,9.41,9.5041,1148500.0],["2014-09-30",9.6765,9.7392,9.5041,9.5315,5390700.0],["2014-10-01",9.5824,9.6491,9.508,9.555,1657100.0],["2014-10-02",9.5511,9.6608,9.5511,9.6216,744700.0],["2014-10-03",9.6726,9.6804,9.5628,9.5707,938400.0],["2014-10-06",9.6216,9.747,9.5942,9.6687,789500.0],["2014-10-07",9.6608,9.6843,9.5119,9.5354,934900.0],["2014-10-08",9.5511,9.6373,9.508,9.606,845800.0],["2014-10-09",9.6099,9.747,9.5041,9.5315,641300.0],["2014-10-10",9.5354,9.6922,9.508,9.5472,870800.0],["2014-10-13",9.5785,9.6883,9.5158,9.5354,889100.0],["2014-10-14",9.5903,9.8098,9.5237,9.7666,995800.0],["2014-10-15",9.9548,10.0057,9.8254,9.9469,1083400.0],["2014-10-16",9.8842,10.1076,9.8254,10.0449,729400.0],["2014-10-17",10.1272,10.1664,9.9038,9.9783,597000.0],["2014-10-20",9.9783,10.2134,9.9469,10.2134,469900.0],["2014-10-21",10.2879,10.3428,10.0527,10.3232,499000.0],["2014-10-22",10.3741,10.4721,10.2957,10.382,339700.0],["2014-10-23",10.4682,10.5387,10.3937,10.5113,528900.0],["2014-10-24",10.5113,10.5897,10.4956,10.574,479800.0],["2014-10-27",10.574,10.7817,10.5152,10.6877,710500.0],["2014-10-28",10.7151,10.77,10.6289,10.6994,568500.0],["2014-10-29",10.7268,10.8013,10.6524,10.766,1846800.0],["2014-10-30",10.7739,10.9894,10.6955,10.9894,735900.0],["2014-10-31",10.9934,11.5068,10.9934,11.1971,3664500.0],["2014-11-03",11.1932,11.2912,11.1031,11.2677,988900.0],["2014-11-04",11.64,11.6949,11.0325,11.0913,690300.0],["2014-11-05",11.1266,11.2128,11.0325,11.1462,840100.0],["2014-11-06",11.1776,11.2873,11.1109,11.1854,427400.0],["2014-11-07",11.1932,11.2167,11.0443,11.0796,314000.0],["2014-11-10",11.0874,11.1815,11.06,11.1776,584500.0],["2014-11-11",11.1854,11.1854,10.9267,10.9973,672200.0],["2014-11-12",10.9734,11.1205,10.9178,11.0966,712800.0],["2014-11-13",11.1404,11.1841,10.9853,10.9893,302200.0],["2014-11-14",10.9695,11.0211,10.7707,10.7787,391400.0],["2014-11-17",10.7628,10.9575,10.7628,10.878,329800.0],["2014-11-18",10.9257,11.0768,10.8701,11.033,341400.0],["2014-11-19",11.0012,11.0728,10.8502,10.8741,270300.0],["2014-11-20",10.8701,11.0768,10.8701,11.0609,291400.0],["2014-11-21",11.1404,11.1682,11.0648,11.1046,424700.0],["2014-11-24",11.1324,11.1841,11.0966,11.1284,297300.0],["2014-11-25",11.1642,11.2675,11.0489,11.2,363800.0],["2014-11-26",11.2198,11.2795,11.1562,11.2795,251700.0],["2014-11-28",11.2636,11.4225,11.2198,11.2516,180000.0],["2014-12-01",11.2238,11.2318,11.0489,11.1443,500600.0],["2014-12-02",11.1562,11.1801,11.041,11.1443,861400.0],["2014-12-03",11.1245,11.2636,11.1006,11.1483,280800.0],["2014-12-04",11.1721,11.2516,11.0847,11.196,490200.0],["2014-12-05",11.1562,11.1562,10.8939,11.045,612400.0],["2014-12-08",11.0291,11.1324,10.9933,11.0251,866900.0],["2014-12-09",10.9257,11.0847,10.8661,11.0807,926500.0],["2014-12-10",11.0728,11.3192,11.0052,11.2795,1788200.0],["2014-12-11",11.3232,11.4663,11.2636,11.3987,1451200.0],["2014-12-12",11.3152,11.5537,11.3152,11.4464,1043400.0],["2014-12-15",11.4861,11.5179,11.0012,11.0807,1096800.0],["2014-12-16",11.0012,11.3232,11.0012,11.2238,1138300.0],["2014-12-17",11.2755,11.4861,11.2198,11.4424,553100.0],["2014-12-18",11.5139,11.5577,11.3589,11.4861,476700.0],["2014-12-19",11.5259,11.7484,11.4702,11.7286,1369200.0],["2014-12-22",11.7206,12.0386,11.7127,12.0386,565900.0],["2014-12-23",12.0624,12.0863,11.971,12.0465,266800.0],["2014-12-24",12.0465,12.0942,11.9432,12.0227,217800.0],["2014-12-26",12.0823,12.1856,12.0227,12.1419,188500.0],["2014-12-29",12.122,12.3168,12.122,12.3168,235400.0],["2014-12-30",12.2969,12.3804,12.2174,12.3287,572900.0],["2014-12-31",12.3605,12.4559,12.0624,12.0704,440900.0],["2015-01-02",12.1459,12.2929,12.0942,12.2532,445100.0],["2015-01-05",12.2254,12.44,12.1101,12.4281,418200.0],["2015-01-06",12.4599,12.6824,12.3843,12.5195,777500.0],["2015-01-07",12.6188,12.8255,12.5036,12.7341,841900.0],["2015-01-08",12.7858,12.9129,12.6427,12.7222,546500.0],["2015-01-09",12.6824,12.8096,12.5751,12.7659,427000.0],["2015-01-12",12.8096,12.9765,12.7858,12.9408,303400.0],["2015-01-13",12.5711,12.754,12.4042,12.5751,1238000.0],["2015-01-14",12.5235,13.1315,12.4638,13.1117,954800.0],["2015-01-15",13.0839,13.1713,12.9805,13.1315,573700.0],["2015-01-16",13.1315,13.2508,13.0401,13.2309,510800.0],["2015-01-20",13.2826,13.3621,13.1594,13.2746,497600.0],["2015-01-21",13.2548,13.3144,13.0958,13.1395,254200.0],["2015-01-22",13.2269,13.2945,13.0918,13.1554,561300.0],["2015-01-23",13.1872,13.2547,13.0362,13.1236,758900.0],["2015-01-26",13.1713,13.366,13.0521,13.3342,689900.0],["2015-01-27",13.2031,13.3223,13.0997,13.2349,364500.0],["2015-01-28",13.2786,13.4574,13.2548,13.2707,437200.0],["2015-01-29",13.2667,13.3024,12.9805,13.1912,487000.0],["2015-01-30",13.1832,13.2786,12.9527,12.9964,1518900.0],["2015-02-02",13.0441,13.0481,12.6029,13.0163,451800.0],["2015-02-03",13.0242,13.1077,12.8573,13.0521,388600.0],["2015-02-04",13.0282,13.0282,12.7182,12.7579,366100.0],["2015-02-05",12.8096,12.9606,12.7023,12.9567,218100.0],["2015-02-06",12.9765,13.0083,12.5235,12.587,454100.0],["2015-02-09",12.587,12.6626,12.4758,12.6029,328900.0],["2015-02-10",12.6546,12.8176,12.3923,12.6506,510100.0],["2015-02-11",12.6748,12.7754,12.542,12.5983,588100.0],["2015-02-12",12.6828,12.8639,12.5702,12.8317,693000.0],["2015-02-13",12.8719,13.0731,12.7794,12.9806,397900.0],["2015-02-17",12.9283,13.2743,12.9242,13.1254,500100.0],["2015-02-18",13.1174,13.214,12.9323,13.1697,464600.0],["2015-02-19",12.876,13.1938,12.7553,13.0047,571100.0],["2015-02-20",13.0369,13.1777,12.9484,13.0852,373100.0],["2015-02-23",13.1214,13.383,13.1214,13.3789,429100.0],["2015-02-24",13.3065,13.383,13.1858,13.2703,533700.0],["2015-02-25",13.3226,13.5359,13.2622,13.2985,1098400.0],["2015-02-26",13.3226,13.387,13.1214,13.1657,671100.0],["2015-02-27",13.1938,13.1938,12.8518,13.1536,616700.0],["2015-03-02",13.1818,13.4675,13.1697,13.2663,452500.0],["2015-03-03",13.226,13.3065,12.9564,13.1093,234900.0],["2015-03-04",13.0932,13.1657,12.9001,12.9605,236800.0],["2015-03-05",12.9846,13.1335,12.9082,12.9162,194200.0],["2015-03-06",12.8116,12.8116,12.212,12.3086,422400.0],["2015-03-09",12.3328,12.4213,12.2724,12.4132,425600.0],["2015-03-10",12.3489,12.5983,12.2805,12.369,231500.0],["2015-03-11",12.369,12.4414,12.2724,12.4092,291700.0],["2015-03-12",12.5058,12.6869,12.4937,12.6667,463400.0],["2015-03-13",12.6748,12.7874,12.5742,12.6506,312400.0],["2015-03-16",12.7311,12.8518,12.7231,12.7673,336500.0],["2015-03-17",12.7351,12.9564,12.707,12.8357,270200.0],["2015-03-18",12.8558,13.2341,12.7512,13.2341,700800.0],["2015-03-19",13.2502,13.4634,13.1979,13.3709,574400.0],["2015-03-20",13.4433,13.7089,13.3749,13.6888,1109000.0],["2015-03-23",13.7089,13.8055,13.6043,13.6727,483900.0],["2015-03-24",13.6727,13.8578,13.5117,13.5359,343300.0],["2015-03-25",13.5721,13.6284,13.2341,13.2421,271400.0],["2015-03-26",13.214,13.3508,13.0932,13.1576,250000.0],["2015-03-27",13.2019,13.3025,13.1093,13.1697,244800.0],["2015-03-30",13.2663,13.383,13.1657,13.2663,592400.0],["2015-03-31",13.214,13.3588,13.1777,13.3387,743900.0],["2015-04-01",13.3467,13.3467,13.1174,13.3266,547600.0],["2015-04-02",13.3146,13.5198,13.3105,13.4192,328400.0],["2015-04-06",13.4393,13.6566,13.4232,13.5359,300500.0],["2015-04-07",13.5238,13.5238,13.1737,13.1979,265200.0],["2015-04-08",13.2059,13.2582,13.1456,13.1777,213100.0],["2015-04-09",13.2099,13.2099,12.8156,12.8558,242200.0],["2015-04-10",12.9323,13.057,12.7593,12.7874,302100.0],["2015-04-13",12.7915,12.8478,12.6748,12.7029,449500.0],["2015-04-14",12.7432,12.8719,12.6989,12.7995,137600.0],["2015-04-15",12.8076,12.8317,12.5782,12.5782,277400.0],["2015-04-16",12.4977,12.5943,12.4052,12.5621,349900.0],["2015-04-17",12.5179,12.5702,12.2563,12.3328,999700.0],["2015-04-20",12.3971,12.6104,12.3569,12.5621,332300.0],["2015-04-21",12.6064,12.6748,12.4454,12.5822,199500.0],["2015-04-22",12.5943,12.6748,12.4575,12.5179,181500.0],["2015-04-23",12.5098,12.5541,12.4173,12.4937,191600.0],["2015-04-24",12.5018,12.6225,12.5018,12.5661,111800.0],["2015-04-27",12.5903,12.7553,12.5179,12.5541,210600.0],["2015-04-28",12.542,12.8035,12.4655,12.719,273700.0],["2015-04-29",12.6225,12.6627,12.3046,12.3207,235900.0],["2015-04-30",12.2442,12.3167,11.9465,12.0229,314400.0],["2015-05-01",12.0189,12.1477,12.0189,12.0793,207400.0],["2015-05-04",12.0712,12.1638,11.8781,11.9022,194200.0],["2015-05-05",11.8459,11.9062,11.532,11.6326,351100.0],["2015-05-06",11.5522,11.5522,10.9687,11.186,638500.0],["2015-05-07",11.1015,11.2665,11.0653,11.2343,492300.0],["2015-05-08",11.3469,11.4958,11.1578,11.186,249200.0],["2015-05-11",11.1216,11.359,11.0653,11.0935,267800.0],["2015-05-12",11.0411,11.0693,10.8198,10.9647,305600.0],["2015-05-13",11.0504,11.1647,10.8177,10.8586,415200.0],["2015-05-14",10.8626,11.0953,10.8626,11.0667,617700.0],["2015-05-15",11.0749,11.2913,11.0382,11.2055,608900.0],["2015-05-18",11.1361,11.2341,11.0667,11.2096,250800.0],["2015-05-19",11.2219,11.3321,11.1239,11.1606,192700.0],["2015-05-20",11.1525,11.2423,11.0382,11.0953,194400.0],["2015-05-21",11.1361,11.1361,11.0341,11.0627,188400.0],["2015-05-22",11.0423,11.1443,10.9443,11.0137,216800.0],["2015-05-26",10.9769,11.0055,10.7932,10.8626,192900.0],["2015-05-27",10.8871,10.9524,10.8381,10.9361,213400.0],["2015-05-28",10.9361,10.9565,10.8381,10.9116,205200.0],["2015-05-29",10.8871,10.9402,10.7728,10.8177,515900.0],["2015-06-01",10.8504,10.9524,10.8055,10.8667,261300.0],["2015-06-02",10.8096,10.8626,10.7483,10.8218,273000.0],["2015-06-03",10.8218,10.83,10.6504,10.7116,254200.0],["2015-06-04",10.6626,10.7116,10.5973,10.6708,251900.0],["2015-06-05",10.5932,10.683,10.3564,10.4422,444500.0],["2015-06-08",10.4667,10.5197,10.385,10.4503,328800.0],["2015-06-09",10.4014,10.4503,10.2666,10.2993,208800.0],["2015-06-10",10.3687,10.5116,10.3564,10.4258,395600.0],["2015-06-11",10.5279,10.7932,10.3524,10.3687,387900.0],["2015-06-12",10.336,10.4544,10.2626,10.3769,388600.0],["2015-06-15",10.3401,10.4258,10.2707,10.385,305400.0],["2015-06-16",10.3605,10.6055,10.2911,10.5769,514600.0],["2015-06-17",10.585,10.8055,10.4871,10.7769,521100.0],["2015-06-18",11.0218,11.1035,10.8014,11.03,618900.0],["2015-06-19",11.0341,11.128,10.9443,11.0994,600400.0],["2015-06-22",11.1198,11.1647,11.0137,11.0137,338400.0],["2015-06-23",10.9973,11.0504,10.8708,10.8994,273900.0],["2015-06-24",10.8749,10.8994,10.732,10.7402,366600.0],["2015-06-25",10.3728,10.5116,10.336,10.3687,4409000.0],["2015-06-26",10.3809,10.4789,10.3034,10.4789,2448600.0],["2015-06-29",10.4422,10.8055,10.3891,10.5565,864400.0],["2015-06-30",10.63,10.6708,10.4708,10.5075,454400.0],["2015-07-01",10.5565,10.6259,10.4136,10.6136,562100.0],["2015-07-02",10.6218,10.7687,10.5279,10.532,429000.0],["2015-07-06",10.532,10.7361,10.5116,10.7279,499100.0],["2015-07-07",10.7769,10.9524,10.7687,10.9239,365700.0],["2015-07-08",10.9361,11.0218,10.9035,10.9769,609800.0],["2015-07-09",11.0627,11.1851,10.981,11.0504,622100.0],["2015-07-10",11.0872,11.1892,11.0341,11.0872,629100.0],["2015-07-13",11.177,11.2586,11.0382,11.0994,341700.0],["2015-07-14",11.0994,11.128,11.0096,11.0831,340600.0],["2015-07-15",11.1892,11.2668,10.9933,11.0259,497600.0],["2015-07-16",11.0831,11.1402,11.0341,11.0831,243700.0],["2015-07-17",11.0749,11.1566,11.0259,11.0994,140700.0],["2015-07-20",11.079,11.1443,11.0218,11.1321,166200.0],["2015-07-21",11.1443,11.2586,11.0504,11.0708,328200.0],["2015-07-22",11.0463,11.1647,11.0218,11.1361,189700.0],["2015-07-23",11.1566,11.1566,10.932,10.9933,627400.0],["2015-07-24",10.9565,11.0912,10.9565,11.0872,280400.0],["2015-07-27",11.1361,11.2831,11.0667,11.1076,227300.0],["2015-07-28",11.0953,11.1402,11.0055,11.0667,262100.0],["2015-07-29",11.03,11.1892,11.0096,11.1321,541900.0],["2015-07-30",11.1035,11.1606,11.0137,11.0341,284000.0],["2015-07-31",11.0953,11.2504,11.0218,11.1647,882700.0],["2015-08-03",11.1647,11.2913,11.0586,11.1198,298400.0],["2015-08-04",11.1157,11.1933,10.9973,11.0423,227900.0],["2015-08-05",11.0545,11.0749,10.434,10.6095,595100.0],["2015-08-06",10.7483,10.8953,10.1687,10.63,580000.0],["2015-08-07",10.5361,10.6667,10.3728,10.6626,301100.0],["2015-08-10",10.6912,10.7361,10.5361,10.6014,382800.0],["2015-08-11",10.5565,10.83,10.5075,10.7157,294700.0],["2015-08-12",10.7074,10.8401,10.6452,10.8111,382300.0],["2015-08-13",10.782,10.8608,10.6079,10.7323,179300.0],["2015-08-14",10.6659,10.7613,10.6244,10.7571,246600.0],["2015-08-17",10.7323,10.9313,10.6991,10.9313,444000.0],["2015-08-18",10.8691,11.1055,10.8484,11.0391,382000.0],["2015-08-19",10.9894,11.0723,10.8567,11.0184,213900.0],["2015-08-20",10.9686,11.1677,10.894,11.0226,247300.0],["2015-08-21",10.8774,11.1013,10.7986,10.8152,319900.0],["2015-08-24",10.4793,10.5374,10.1932,10.2222,458800.0],["2015-08-25",10.4503,10.6203,9.9112,9.9236,314700.0],["2015-08-26",10.1558,10.2015,9.9195,10.1973,347500.0],["2015-08-27",10.5166,10.7115,10.1849,10.359,416900.0],["2015-08-28",10.3217,10.3425,10.1558,10.2678,254600.0],["2015-08-31",10.2346,10.2554,9.9236,9.9402,522100.0],["2015-09-01",9.7743,9.8821,9.6541,9.7329,325400.0],["2015-09-02",9.8158,9.8987,9.6292,9.7121,321300.0],["2015-09-03",9.7453,9.8075,9.6126,9.6375,354800.0],["2015-09-04",9.5338,9.5919,9.3306,9.397,228200.0],["2015-09-08",9.5048,9.5338,9.3721,9.4052,371600.0],["2015-09-09",9.4509,9.455,9.2186,9.2269,339000.0],["2015-09-10",9.2394,9.5048,9.2394,9.3057,256300.0],["2015-09-11",9.2684,9.4882,9.2518,9.4426,228400.0],["2015-09-14",9.4799,9.7163,9.4757,9.6789,265900.0],["2015-09-15",9.6831,9.8075,9.6002,9.7743,159000.0],["2015-09-16",9.7868,10.0066,9.7619,9.9153,186900.0],["2015-09-17",9.8946,10.3217,9.8946,10.2015,272100.0],["2015-09-18",10.1061,10.4254,10.1061,10.2844,540300.0],["2015-09-21",10.3756,10.7406,10.3507,10.6866,515300.0],["2015-09-22",10.5954,10.724,10.4793,10.5622,425900.0],["2015-09-23",10.6162,10.6825,10.5622,10.583,334000.0],["2015-09-24",10.301,10.3093,9.8448,9.8614,815200.0],["2015-09-25",9.878,10.0356,9.766,10.0231,352100.0],["2015-09-28",9.9609,9.9983,9.7992,9.8448,252600.0],["2015-09-29",9.849,9.9485,9.5753,9.6209,385700.0],["2015-09-30",9.6955,9.7121,9.4799,9.6126,540800.0],["2015-10-01",9.6292,9.7038,9.3887,9.4509,447700.0],["2015-10-02",9.4011,9.4052,9.1647,9.3057,1095200.0],["2015-10-05",9.3845,9.5836,9.3016,9.5587,719100.0],["2015-10-06",9.5421,9.6209,9.4177,9.5836,451900.0],["2015-10-07",9.5877,9.7494,9.484,9.737,333300.0],["2015-10-08",9.8573,9.8573,9.5628,9.7121,441000.0],["2015-10-09",9.7536,9.7577,9.6499,9.6872,322000.0],["2015-10-12",9.7287,9.8241,9.6955,9.7868,243200.0],["2015-10-13",9.737,9.8158,9.5504,9.6292,355800.0],["2015-10-14",9.6499,9.7577,9.5172,9.5379,319800.0],["2015-10-15",9.5628,9.6582,9.4218,9.6499,403200.0],["2015-10-16",9.6333,9.8365,9.5836,9.8241,277000.0],["2015-10-19",9.8116,9.8573,9.6831,9.7868,387100.0],["2015-10-20",9.7494,9.8199,9.6706,9.7453,512300.0],["2015-10-21",9.7453,9.8573,9.6665,9.6748,467300.0],["2015-10-22",9.737,9.7453,9.5421,9.6458,592200.0],["2015-10-23",9.6499,9.6624,9.5089,9.6292,420100.0],["2015-10-26",9.6084,9.6084,9.4052,9.4633,224700.0],["2015-10-27",9.4467,9.567,9.4301,9.5462,303600.0],["2015-10-28",9.5338,9.8282,9.5048,9.7494,463700.0],["2015-10-29",9.7121,9.9775,9.6333,9.6914,260100.0],["2015-10-30",9.7038,9.7702,9.3762,9.4052,332800.0],["2015-11-02",9.0735,9.2352,8.4929,8.6007,1922100.0],["2015-11-03",8.5012,8.6588,8.4058,8.5385,1559500.0],["2015-11-04",8.5883,8.7293,8.5593,8.6837,866500.0],["2015-11-05",8.7251,8.7334,8.551,8.6837,538800.0],["2015-11-06",8.5924,8.6837,8.3851,8.4307,442200.0],["2015-11-09",8.3768,8.58,8.0575,8.1612,450200.0],["2015-11-10",8.2358,8.4971,8.0575,8.1902,608600.0],["2015-11-11",8.0202,8.186,7.8004,8.0036,993500.0],["2015-11-12",7.9621,8.2192,7.9248,8.1819,708400.0],["2015-11-13",8.1943,8.3478,7.9372,7.958,400200.0],["2015-11-16",7.7962,7.8999,7.6926,7.8999,549400.0],["2015-11-17",7.8787,7.9084,7.7685,7.7855,553200.0],["2015-11-18",7.8024,7.8406,7.6965,7.7812,449500.0],["2015-11-19",7.7728,8.0949,7.7728,8.0906,395700.0],["2015-11-20",8.1669,8.4551,8.1203,8.2432,515000.0],["2015-11-23",8.2474,8.4382,8.2432,8.3576,379300.0],["2015-11-24",8.2771,8.5017,8.2602,8.3534,273100.0],["2015-11-25",8.3703,8.5399,8.3534,8.4636,305800.0],["2015-11-27",8.4593,8.5695,8.4593,8.5653,153100.0],["2015-11-30",8.5865,8.7984,8.5738,8.7645,1022500.0],["2015-12-01",8.8111,8.9976,8.7391,8.8535,478700.0],["2015-12-02",8.8238,8.845,8.5907,8.6119,418700.0],["2015-12-03",8.5823,8.6331,8.3873,8.4339,448700.0],["2015-12-04",8.4805,8.5653,8.3873,8.4043,638800.0],["2015-12-07",8.4,8.4678,8.3703,8.4551,602600.0],["2015-12-08",8.4509,8.6967,8.3703,8.3746,405500.0],["2015-12-09",8.3364,8.4382,8.2941,8.3703,398600.0],["2015-12-10",8.4212,8.5992,8.3831,8.5229,322500.0],["2015-12-11",8.3576,8.4933,8.3576,8.4424,475800.0],["2015-12-14",8.4127,8.4424,8.0864,8.1712,555400.0],["2015-12-15",8.2008,8.311,8.1203,8.2602,382300.0],["2015-12-16",8.3025,8.4848,8.222,8.4805,310000.0],["2015-12-17",8.4805,8.5483,8.2898,8.3619,518000.0],["2015-12-18",8.3364,8.3619,8.222,8.3237,2403500.0],["2015-12-21",8.4042,8.5399,8.311,8.506,369800.0],["2015-12-22",8.5272,8.6204,8.4933,8.5187,308700.0],["2015-12-23",8.5441,8.5992,8.489,8.5992,259500.0],["2015-12-24",8.5695,8.7433,8.5695,8.6924,166800.0],["2015-12-28",8.6797,8.7603,8.5187,8.6077,439100.0],["2015-12-29",8.667,8.7518,8.6077,8.7475,255600.0],["2015-12-30",8.7433,8.8238,8.6882,8.7221,206600.0],["2015-12-31",8.7179,8.7263,8.5653,8.5738,321400.0],["2016-01-04",8.5356,8.5653,8.3449,8.5611,378300.0],["2016-01-05",8.5822,8.9552,8.5483,8.8832,388200.0],["2016-01-06",8.8238,8.9849,8.7942,8.951,431500.0],["2016-01-07",8.8323,8.9383,8.6882,8.7391,361900.0],["2016-01-08",8.7475,8.8154,8.6331,8.6543,398200.0],["2016-01-11",8.6924,8.7179,8.4085,8.4085,413900.0],["2016-01-12",8.4424,8.4636,8.0864,8.1754,479300.0],["2016-01-13",8.2856,8.3703,7.972,8.0355,332100.0],["2016-01-14",8.0906,8.2813,7.9592,8.1627,256700.0],["2016-01-15",7.972,8.1288,7.8109,8.1245,467600.0],["2016-01-19",8.222,8.2813,8.1245,8.1881,301300.0],["2016-01-20",8.0949,8.1754,7.5736,7.9253,352500.0],["2016-01-21",7.972,8.3958,7.8957,8.2262,286200.0],["2016-01-22",8.2983,8.4975,8.2432,8.4975,308900.0],["2016-01-25",8.5017,8.6246,8.2941,8.3195,315200.0],["2016-01-26",8.3703,8.4805,8.1754,8.239,895800.0],["2016-01-27",8.2178,8.2178,7.5736,7.5863,983900.0],["2016-01-28",7.6032,7.7431,7.4888,7.5778,549700.0],["2016-01-29",7.599,7.7855,7.599,7.7812,698400.0],["2016-02-01",7.7473,7.7473,7.6287,7.6965,535600.0],["2016-02-02",7.6711,7.6711,7.421,7.5312,464500.0],["2016-02-03",7.616,7.6922,7.4125,7.5439,407800.0],["2016-02-04",7.527,7.6287,7.4931,7.5566,492400.0],["2016-02-05",7.5397,7.6753,7.4337,7.5227,575200.0],["2016-02-08",7.4591,7.5397,6.9972,7.1667,579000.0],["2016-02-09",7.0438,7.0438,6.5056,6.5267,1028000.0],["2016-02-10",6.5818,6.6963,6.4505,6.6751,1103300.0],["2016-02-11",6.5445,6.6838,6.4923,6.5968,965300.0],["2016-02-12",6.6229,6.7969,6.5968,6.7186,584700.0],["2016-02-16",6.7839,7.0188,6.7578,6.9971,428900.0],["2016-02-17",7.0232,7.4105,7.0232,7.2451,680600.0],["2016-02-18",7.2495,7.5367,7.206,7.3844,975400.0],["2016-02-19",7.3931,7.6411,7.3539,7.5323,661800.0],["2016-02-22",7.8326,8.2111,7.8152,7.8935,927400.0],["2016-02-23",7.9239,8.2329,7.9239,8.1589,880900.0],["2016-02-24",8.1546,8.2895,8.0371,8.2764,540900.0],["2016-02-25",8.3547,8.5288,8.0675,8.5027,417000.0],["2016-02-26",8.5723,8.6115,8.4026,8.6028,844700.0],["2016-02-29",8.6158,8.8464,8.5897,8.668,823900.0],["2016-03-01",8.7072,8.8073,8.6202,8.7029,550900.0],["2016-03-02",8.6898,8.9857,8.5984,8.9683,464800.0],["2016-03-03",8.9987,9.2685,8.9596,9.1467,601600.0],["2016-03-04",9.151,9.3338,9.0988,9.2337,421800.0],["2016-03-07",9.1772,9.3382,9.1641,9.3338,337700.0],["2016-03-08",9.3077,9.3338,8.9248,9.0988,555600.0],["2016-03-09",9.0988,9.3817,8.816,9.3599,334700.0],["2016-03-10",9.2424,9.4469,8.7986,8.8247,888100.0],["2016-03-11",8.9683,9.373,8.8595,9.2903,801400.0],["2016-03-14",9.2076,9.2729,9.0031,9.0771,527600.0],["2016-03-15",9.0118,9.1162,8.8073,8.8726,359000.0],["2016-03-16",8.8247,8.9552,8.7072,8.8943,461300.0],["2016-03-17",8.9291,9.2381,8.8813,8.9987,603300.0],["2016-03-18",9.0553,9.1119,8.903,8.9248,654400.0],["2016-03-21",8.9117,8.9248,8.6028,8.6245,350400.0],["2016-03-22",8.581,8.6115,8.494,8.5636,491500.0],["2016-03-23",8.568,8.6028,8.4418,8.4548,474500.0],["2016-03-24",8.3852,8.4809,8.1981,8.3156,785900.0],["2016-03-28",8.3591,8.4592,8.3417,8.4113,714800.0],["2016-03-29",8.4418,8.8551,8.4113,8.8029,712300.0],["2016-03-30",8.7638,8.816,8.5549,8.6071,361300.0],["2016-03-31",8.5854,8.8377,8.5767,8.742,404500.0],["2016-04-01",8.6637,8.7725,8.5549,8.6767,481600.0],["2016-04-04",8.668,8.7855,8.6419,8.7116,405800.0],["2016-04-05",8.7028,8.8203,8.7028,8.742,408600.0],["2016-04-06",8.7594,8.8247,8.6028,8.6593,235100.0],["2016-04-07",8.6289,8.7072,8.5418,8.5549,292700.0],["2016-04-08",8.568,8.7899,8.5288,8.7464,351500.0],["2016-04-11",8.7681,8.9248,8.6854,8.6854,166900.0],["2016-04-12",8.4026,8.742,8.3852,8.7159,358200.0],["2016-04-13",8.742,8.7681,8.6332,8.7507,261800.0],["2016-04-14",8.7507,8.8116,8.6419,8.7725,325100.0],["2016-04-15",8.7028,8.9074,8.5375,8.7812,231500.0],["2016-04-18",8.7942,8.8639,8.6985,8.7899,306900.0],["2016-04-19",8.7986,8.89,8.6898,8.7812,244900.0],["2016-04-20",8.7507,8.7812,8.5941,8.6071,216600.0],["2016-04-21",8.581,8.6811,8.4418,8.4896,516000.0],["2016-04-22",8.494,8.8551,8.4809,8.816,529300.0],["2016-04-25",8.7638,8.9552,8.742,8.9509,337700.0],["2016-04-26",8.9465,9.1162,8.8813,9.1162,353400.0],["2016-04-27",9.0858,9.1597,9.0292,9.1423,289400.0],["2016-04-28",9.0945,9.3643,9.051,9.3469,890000.0],["2016-04-29",9.3077,9.3469,9.0814,9.1772,556200.0],["2016-05-02",9.2468,9.2946,9.051,9.2424,419400.0],["2016-05-03",8.8813,9.6732,8.816,9.5775,563800.0],["2016-05-04",9.5818,10.0692,9.5818,9.8777,576500.0],["2016-05-05",9.8864,9.9648,9.7733,9.8777,584400.0],["2016-05-06",9.7907,10.0083,9.5253,9.9082,411700.0],["2016-05-09",9.9169,10.2215,9.869,10.1432,319400.0],["2016-05-10",10.1475,10.2476,9.5818,9.6515,797500.0],["2016-05-11",9.6341,9.6428,9.1249,9.225,777600.0],["2016-05-12",9.2694,9.3538,9.1007,9.2694,598300.0],["2016-05-13",9.2161,9.3049,9.0519,9.2827,286300.0],["2016-05-16",9.265,9.3671,9.1939,9.2872,571600.0],["2016-05-17",9.2383,9.2961,8.9276,9.0252,420100.0],["2016-05-18",9.0208,9.1362,8.7367,8.8521,462300.0],["2016-05-19",8.6301,8.8565,8.346,8.6435,575700.0],["2016-05-20",8.6967,9.003,8.6301,8.7944,498000.0],["2016-05-23",8.79,8.9587,8.75,8.7855,282900.0],["2016-05-24",8.8432,9.0031,8.7766,8.9498,234500.0],["2016-05-25",8.9409,8.9409,8.8122,8.9231,247200.0],["2016-05-26",8.9231,9.0119,8.8832,8.9187,136700.0],["2016-05-27",8.9143,9.0608,8.9143,9.0119,223400.0],["2016-05-31",9.0519,9.3493,8.9675,9.296,1165200.0],["2016-06-01",9.4381,9.4914,9.2117,9.407,820600.0],["2016-06-02",9.3937,9.589,9.3937,9.4914,1008800.0],["2016-06-03",9.5668,9.9131,9.5668,9.8687,535500.0],["2016-06-06",9.9042,9.9486,9.6823,9.7711,332000.0],["2016-06-07",9.811,9.8909,9.7888,9.8377,260100.0],["2016-06-08",9.8732,9.9087,9.7489,9.851,320200.0],["2016-06-09",9.8465,9.8909,9.7533,9.8332,307400.0],["2016-06-10",9.7844,9.8465,9.7711,9.8066,307200.0],["2016-06-13",9.811,9.9264,9.7755,9.7888,189300.0],["2016-06-14",9.7977,9.811,9.5313,9.6112,307700.0],["2016-06-15",9.6112,9.6734,9.447,9.5091,997100.0],["2016-06-16",9.4736,9.5358,9.447,9.5047,632800.0],["2016-06-17",9.4914,9.6334,9.407,9.4781,952600.0],["2016-06-20",9.5402,9.6645,9.296,9.3094,349400.0],["2016-06-21",9.3227,9.3982,9.2028,9.2295,454600.0],["2016-06-22",9.2117,9.2517,8.9054,8.932,960000.0],["2016-06-23",8.9542,9.0386,8.9054,9.0252,532200.0],["2016-06-24",8.821,9.1673,8.7278,8.9187,899400.0],["2016-06-27",8.9143,9.0386,8.7811,8.8787,834100.0],["2016-06-28",8.9764,9.1584,8.9009,9.043,588000.0],["2016-06-29",9.0474,9.2383,8.8699,9.1362,465700.0],["2016-06-30",9.114,9.225,9.0119,9.1629,648200.0],["2016-07-01",9.2028,9.3538,9.1318,9.1362,393000.0],["2016-07-05",9.1584,9.3094,9.0608,9.2117,376500.0],["2016-07-06",9.2339,9.376,9.083,9.2028,335900.0],["2016-07-07",9.1939,9.1939,8.9897,9.0474,452000.0],["2016-07-08",9.0874,9.2517,9.0785,9.2383,543100.0],["2016-07-11",9.2339,9.5402,9.1673,9.4958,372300.0],["2016-07-12",9.4781,9.6423,9.4781,9.5935,604600.0],["2016-07-13",9.6379,9.7267,9.4248,9.7267,535300.0],["2016-07-14",9.7,9.7444,9.5802,9.6468,474100.0],["2016-07-15",9.7,9.8554,9.6112,9.7844,877600.0],["2016-07-18",9.7666,10.0863,9.7222,10.0641,1256200.0],["2016-07-19",10.0863,10.3171,10.0463,10.2905,977500.0],["2016-07-20",10.2949,10.4414,10.2461,10.4281,840600.0],["2016-07-21",10.4281,10.5746,10.4059,10.5568,496400.0],["2016-07-22",10.5657,10.8054,10.5258,10.73,561500.0],["2016-07-25",10.3881,10.5524,10.0419,10.5213,1075400.0],["2016-07-26",10.4325,10.5701,10.3571,10.4015,1251300.0],["2016-07-27",10.437,10.6545,10.2816,10.397,1165100.0],["2016-07-28",10.3881,10.4725,10.3082,10.4414,395400.0],["2016-07-29",10.4281,10.7255,10.4281,10.6145,508500.0],["2016-08-01",10.6101,10.6767,10.4458,10.6057,390700.0],["2016-08-02",10.6456,10.9431,10.6456,10.7877,841100.0],["2016-08-03",10.8676,10.9875,10.7655,10.8765,799700.0],["2016-08-04",10.9564,11.0052,10.8365,10.9564,874300.0],["2016-08-05",10.9342,11.0318,10.8454,10.872,420300.0],["2016-08-08",10.9075,11.0585,10.8676,10.912,559800.0],["2016-08-09",10.9386,11.0585,10.7966,11.0585,691300.0],["2016-08-10",11.094,11.2005,11.0274,11.1517,769900.0],["2016-08-11",11.242,11.3007,11.1111,11.2059,835000.0],["2016-08-12",11.1878,11.3504,11.0885,11.1517,497000.0],["2016-08-15",11.2014,11.3007,11.1517,11.1969,455400.0],["2016-08-16",11.1291,11.2149,10.9666,10.9801,372100.0],["2016-08-17",11.0298,11.0479,10.8537,11.0298,265500.0],["2016-08-18",11.0298,11.1607,11.0117,11.1201,283800.0],["2016-08-19",11.1336,11.1427,10.9034,11.0027,290400.0],["2016-08-22",10.9485,11.3458,10.935,11.3007,379700.0],["2016-08-23",11.3594,11.3955,11.2556,11.3368,266900.0],["2016-08-24",11.3729,11.3729,11.2194,11.3188,245800.0],["2016-08-25",11.2465,11.5129,11.2465,11.4948,372700.0],["2016-08-26",11.5174,11.5355,11.0298,11.2149,380900.0],["2016-08-29",11.233,11.549,11.233,11.4677,321600.0],["2016-08-30",11.5084,11.558,11.4497,11.5535,159700.0],["2016-08-31",11.5761,11.5851,11.3639,11.5039,466800.0],["2016-09-01",11.5219,11.5219,11.2872,11.391,236400.0],["2016-09-02",11.4497,11.6574,11.4497,11.6167,278500.0],["2016-09-06",11.6213,11.689,11.5535,11.6799,255100.0],["2016-09-07",11.698,11.9192,11.6077,11.8831,328800.0],["2016-09-08",11.8064,11.9012,11.6664,11.8741,361500.0],["2016-09-09",11.7432,11.7432,10.9982,10.9982,466900.0],["2016-09-12",10.9305,11.242,10.8898,11.0117,451000.0],["2016-09-13",10.9485,10.9531,10.4293,10.488,457800.0],["2016-09-14",10.5693,10.6867,10.5106,10.5828,444200.0],["2016-09-15",10.5467,10.637,10.4835,10.5738,472300.0],["2016-09-16",10.5919,10.6099,10.4474,10.5196,795500.0],["2016-09-19",10.6009,10.7544,10.6009,10.7002,418800.0],["2016-09-20",10.8086,10.8447,10.5467,10.5693,394200.0],["2016-09-21",10.5422,10.6415,10.2713,10.488,923400.0],["2016-09-22",10.619,11.0569,10.619,11.0298,636800.0],["2016-09-23",10.9937,11.1969,10.8808,11.1246,455600.0],["2016-09-26",11.084,11.2555,11.0479,11.1201,434300.0],["2016-09-27",11.1336,11.2104,10.8673,10.9801,574300.0],["2016-09-28",10.9847,11.3323,10.9847,11.3188,673800.0],["2016-09-29",11.2736,11.4361,11.1517,11.391,777300.0],["2016-09-30",11.4136,11.4994,11.3278,11.3684,889700.0],["2016-10-03",11.3278,11.3639,11.1878,11.2736,360700.0],["2016-10-04",11.2826,11.3594,11.1156,11.2194,740300.0],["2016-10-05",11.2239,11.3278,10.6822,10.7318,796400.0],["2016-10-06",10.6596,10.6957,10.3752,10.5422,536500.0],["2016-10-07",10.5828,10.6957,10.3977,10.4158,388600.0],["2016-10-10",10.479,10.7634,10.4745,10.6641,254200.0],["2016-10-11",10.6325,10.7995,10.479,10.5557,518600.0],["2016-10-12",10.5874,10.7679,10.5874,10.6912,282000.0],["2016-10-13",10.646,10.7725,10.5873,10.6325,501800.0],["2016-10-14",10.7047,10.8537,10.646,10.6731,200200.0],["2016-10-17",10.6912,10.8628,10.6731,10.7725,245900.0],["2016-10-18",10.8944,11.0163,10.8176,10.935,232000.0],["2016-10-19",10.8944,11.0208,10.8628,10.9666,222400.0],["2016-10-20",10.9756,11.0479,10.926,11.0253,271900.0],["2016-10-21",10.9124,11.1066,10.9124,11.0704,238700.0],["2016-10-24",11.1066,11.3188,11.102,11.2826,295200.0],["2016-10-25",11.2736,11.2872,11.084,11.242,202500.0],["2016-10-26",11.2104,11.2104,10.7725,10.8402,378600.0],["2016-10-27",10.8447,10.8447,10.3797,10.4338,372300.0],["2016-10-28",10.4519,10.5783,10.3435,10.3932,364600.0],["2016-10-31",10.4429,10.5603,10.3165,10.5196,309900.0],["2016-11-01",10.4429,10.5016,10.1268,10.1404,494800.0],["2016-11-02",10.1088,10.1313,9.5715,9.6167,1011300.0],["2016-11-03",9.5173,9.8424,8.9665,9.2374,1480800.0],["2016-11-04",9.2555,9.5218,9.2193,9.2555,694700.0],["2016-11-07",9.8966,10.0997,9.2871,9.409,767600.0],["2016-11-08",9.4045,9.7611,9.1245,9.2329,578900.0],["2016-11-09",8.9665,9.5399,8.9439,9.5309,1021600.0],["2016-11-10",9.5585,9.6276,8.8906,9.2038,766200.0],["2016-11-11",9.2038,9.5493,9.2038,9.4341,600100.0],["2016-11-14",9.4341,9.7612,9.3328,9.6691,800300.0],["2016-11-15",9.6506,9.8579,9.5355,9.7197,479200.0],["2016-11-16",9.6737,9.8257,9.6184,9.8257,304800.0],["2016-11-17",9.7796,9.9086,9.6368,9.7013,398800.0],["2016-11-18",9.7658,10.0837,9.7566,10.0514,644200.0],["2016-11-21",10.0606,10.1528,9.9362,9.9869,497700.0],["2016-11-22",10.0744,10.1251,9.9961,10.056,551700.0],["2016-11-23",9.9961,10.0376,9.7704,9.8994,434800.0],["2016-11-25",9.9178,10.1389,9.9086,10.1251,203200.0],["2016-11-28",10.1804,10.2495,9.8579,9.9224,378900.0],["2016-11-29",9.8902,10.3508,9.8902,10.3508,387000.0],["2016-11-30",10.2771,10.2956,10.0422,10.1942,474000.0],["2016-12-01",10.1343,10.1435,9.9362,10.056,458300.0],["2016-12-02",10.0929,10.4706,10.0929,10.3048,521300.0],["2016-12-05",10.3646,10.6226,10.2725,10.5858,813500.0],["2016-12-06",10.641,10.9543,10.5858,10.8115,689000.0],["2016-12-07",10.8714,11.2445,10.8529,11.1984,463700.0],["2016-12-08",11.1155,11.2169,10.8806,11.1938,435500.0],["2016-12-09",11.2445,11.3781,11.0925,11.3228,820800.0],["2016-12-12",11.2952,11.309,11.157,11.2261,641300.0],["2016-12-13",11.2399,11.3044,10.9681,11.0418,883600.0],["2016-12-14",11.0418,11.1662,10.5213,10.5489,472500.0],["2016-12-15",10.5581,10.7562,10.4614,10.6733,508100.0],["2016-12-16",10.724,11.0556,10.6825,10.8806,1686900.0],["2016-12-19",10.9911,11.0694,10.77,10.8437,541100.0],["2016-12-20",10.876,11.1109,10.8253,10.9773,326000.0],["2016-12-21",10.9405,11.0787,10.7009,10.7009,399800.0],["2016-12-22",10.7101,10.8437,10.5627,10.7286,308800.0],["2016-12-23",10.7286,10.7885,10.6226,10.7286,347300.0],["2016-12-27",10.7516,10.9405,10.6595,10.8575,330400.0],["2016-12-28",10.7931,10.8391,10.6318,10.8161,376400.0],["2016-12-29",10.8115,11.1662,10.7838,11.0833,367600.0],["2016-12-30",11.0188,11.2583,10.9589,11.2491,310100.0],["2017-01-03",11.2813,11.3735,11.2261,11.3412,438500.0],["2017-01-04",11.3551,11.59,11.2906,11.5623,420500.0],["2017-01-05",11.5439,11.8019,11.3781,11.7282,567400.0],["2017-01-06",11.719,11.7788,11.4011,11.6959,316100.0],["2017-01-09",11.6821,11.6821,11.5117,11.6176,733800.0],["2017-01-10",11.6176,11.6545,11.461,11.6038,439200.0],["2017-01-11",11.5716,11.7881,11.5577,11.7374,466700.0],["2017-01-12",11.7512,11.9585,11.5255,11.9309,1358700.0],["2017-01-13",11.9401,12.0598,11.7098,11.7835,486400.0],["2017-01-17",11.7835,11.9769,11.7466,11.9539,349200.0],["2017-01-18",11.9401,12.175,11.8986,11.9908,934300.0],["2017-01-19",11.9539,12.0276,11.6545,11.7742,481600.0],["2017-01-20",11.8341,11.9539,11.8203,11.8618,234800.0],["2017-01-23",11.8618,12.0138,11.7051,11.9677,534900.0],["2017-01-24",11.9493,12.2533,11.9493,12.1197,305000.0],["2017-01-25",12.1842,12.1842,12.0,12.0598,342700.0],["2017-01-26",12.0598,12.1934,11.9401,11.9539,319400.0],["2017-01-27",12.0046,12.023,11.6867,11.8203,222800.0],["2017-01-30",11.8111,11.8756,11.6591,11.7328,359900.0],["2017-01-31",11.7005,11.9216,11.6637,11.7005,596200.0],["2017-02-01",11.6499,11.9078,11.4518,11.6867,540600.0],["2017-02-02",11.6913,11.8986,11.6729,11.8664,527800.0],["2017-02-03",11.9124,12.0737,11.8249,12.0276,349000.0],["2017-02-06",11.9954,12.0875,11.8802,11.9124,279300.0],["2017-02-07",11.894,11.9769,11.8526,11.9124,394900.0],["2017-02-08",11.8986,11.9355,11.7742,11.8572,969000.0],["2017-02-09",11.8065,11.8802,11.613,11.7512,831200.0],["2017-02-10",11.719,11.8479,11.6867,11.8341,391400.0],["2017-02-13",11.8622,11.9091,11.6328,11.8669,517100.0],["2017-02-14",11.8622,11.9044,11.5953,11.7264,337900.0],["2017-02-15",11.6515,11.792,11.5204,11.7639,353700.0],["2017-02-16",11.7545,12.0261,11.7545,11.9278,498800.0],["2017-02-17",11.998,12.0214,11.703,11.8575,376300.0],["2017-02-21",11.881,12.2088,11.8294,12.1432,350500.0],["2017-02-22",12.0964,12.2837,12.0589,12.265,327700.0],["2017-02-23",12.3914,12.4289,11.8294,12.2135,749800.0],["2017-02-24",12.3118,12.7052,12.2041,12.6302,533200.0],["2017-02-27",12.6911,12.9487,12.649,12.7988,749700.0],["2017-02-28",12.8363,12.9347,12.7005,12.738,674800.0],["2017-03-01",12.8129,12.8457,12.6584,12.7192,507800.0],["2017-03-02",12.6864,12.752,12.5647,12.7426,415500.0],["2017-03-03",12.6443,12.7005,12.5038,12.6958,477300.0],["2017-03-06",12.649,12.8223,12.4663,12.7988,551500.0],["2017-03-07",12.752,12.8644,12.6864,12.7145,309600.0],["2017-03-08",12.6583,12.6771,12.2977,12.3071,492800.0],["2017-03-09",12.2837,12.4195,12.0917,12.1011,295500.0],["2017-03-10",12.1807,12.4382,12.0449,12.1619,269000.0],["2017-03-13",12.1713,12.2603,12.073,12.1666,323800.0],["2017-03-14",12.1666,12.2322,12.0449,12.0636,297000.0],["2017-03-15",12.1619,12.649,12.1573,12.5272,567800.0],["2017-03-16",12.5272,12.7286,12.4804,12.7052,469700.0],["2017-03-17",12.649,12.8129,12.5787,12.7614,747600.0],["2017-03-20",12.7567,12.8363,12.546,12.6256,392500.0],["2017-03-21",12.6396,12.7286,12.4804,12.5506,546700.0],["2017-03-22",12.5366,12.7192,12.3586,12.7145,696600.0],["2017-03-23",12.6911,13.1079,12.5038,12.9019,823600.0],["2017-03-24",12.944,13.0517,12.6537,12.9534,521000.0],["2017-03-27",12.9112,13.033,12.8316,12.9628,665200.0],["2017-03-28",12.9066,12.9908,12.7895,12.93,416200.0],["2017-03-29",12.93,12.9862,12.7988,12.9862,381700.0],["2017-03-30",12.9908,13.0283,12.8878,12.9628,294400.0],["2017-03-31",12.9487,13.1173,12.8785,13.0798,535600.0],["2017-04-03",13.0705,13.1173,12.8738,12.9768,521200.0],["2017-04-04",12.9768,13.1313,12.9019,13.0658,698300.0],["2017-04-05",13.0798,13.2203,13.047,13.136,772900.0],["2017-04-06",13.1407,13.3655,13.0096,13.2906,536300.0],["2017-04-07",13.2859,13.5294,13.1313,13.3561,712400.0],["2017-04-10",13.403,13.403,13.1548,13.239,394800.0],["2017-04-11",13.1829,13.2203,13.047,13.1594,554800.0],["2017-04-12",13.136,13.225,13.0751,13.1969,479600.0],["2017-04-13",13.1829,13.2999,13.0143,13.0705,401200.0],["2017-04-17",13.1173,13.2999,13.0939,13.2812,452400.0],["2017-04-18",13.2812,13.3514,13.2344,13.2906,419600.0],["2017-04-19",13.2203,13.4264,13.2203,13.3795,486900.0],["2017-04-20",13.4217,13.5856,13.3468,13.4732,444400.0],["2017-04-21",13.2344,13.6277,13.2344,13.52,568800.0],["2017-04-24",13.6231,13.6231,12.9955,13.1407,723300.0],["2017-04-25",13.1875,13.3702,13.1313,13.3233,284800.0],["2017-04-26",13.2952,13.4404,13.1594,13.2999,497900.0],["2017-04-27",13.3795,13.5107,13.3093,13.3795,309700.0],["2017-04-28",13.3233,13.3233,12.5506,12.7333,1355900.0],["2017-05-01",12.8082,12.8457,12.5085,12.6396,584900.0],["2017-05-02",12.6958,12.7192,12.4476,12.5506,648600.0],["2017-05-03",12.4851,12.649,12.3961,12.5928,608200.0],["2017-05-04",12.5038,12.5506,12.3024,12.4429,490200.0],["2017-05-05",12.4617,12.5319,12.4195,12.4944,344400.0],["2017-05-08",12.3165,12.4055,11.8248,11.8529,4703600.0],["2017-05-09",12.0683,12.0683,11.0802,11.2206,3271900.0],["2017-05-10",11.2722,11.5204,11.1691,11.2628,2491400.0],["2017-05-11",11.2113,11.5625,11.0661,11.4407,3116700.0],["2017-05-12",11.4876,11.5297,11.3471,11.3892,1402900.0],["2017-05-15",11.3892,11.5672,11.3424,11.3565,1449400.0],["2017-05-16",11.3898,11.4804,11.161,11.1658,1659700.0],["2017-05-17",11.1467,11.3374,11.1181,11.1896,1638500.0],["2017-05-18",11.2039,11.5376,11.1705,11.4709,1422400.0],["2017-05-19",11.5472,11.5805,11.3898,11.4804,1169800.0],["2017-05-22",11.5138,11.7665,11.447,11.6997,1591800.0],["2017-05-23",11.7236,11.7998,11.6282,11.7474,3486200.0],["2017-05-24",11.776,11.9619,11.6759,11.6807,775000.0],["2017-05-25",11.7045,11.7331,11.2706,11.2754,964600.0],["2017-05-26",11.2754,11.304,10.9131,11.1228,1805200.0],["2017-05-30",11.1085,11.4518,11.0275,11.2802,3768700.0],["2017-05-31",11.304,11.3565,11.0895,11.1705,1952000.0],["2017-06-01",11.1658,11.2087,10.9178,11.1848,1091200.0],["2017-06-02",11.2611,11.3422,11.1276,11.1467,922900.0],["2017-06-05",11.1562,11.1753,10.9226,11.0704,1143000.0],["2017-06-06",11.0609,11.0942,10.9131,10.9226,1213300.0],["2017-06-07",10.9083,10.975,10.8272,10.9083,1544000.0],["2017-06-08",10.9178,10.9417,10.6985,10.7414,3125200.0],["2017-06-09",10.751,11.0752,10.7176,10.8988,4545400.0],["2017-06-12",10.9274,11.1133,10.8988,11.0847,3185000.0],["2017-06-13",11.1085,11.1085,10.8654,11.099,1733800.0],["2017-06-14",11.1801,11.2992,11.0752,11.1514,1948000.0],["2017-06-15",11.0847,11.2039,10.9798,11.1753,1179900.0],["2017-06-16",11.1276,11.3088,11.099,11.2849,2430700.0],["2017-06-19",11.2849,11.4423,11.2087,11.4184,1566200.0],["2017-06-20",11.4327,11.5662,11.4184,11.5281,2368500.0],["2017-06-21",11.5281,11.7379,11.4804,11.6473,1495200.0],["2017-06-22",11.6282,11.8046,11.6187,11.7474,1293800.0],["2017-06-23",11.7617,12.0668,11.5805,11.8952,2455900.0],["2017-06-26",11.9715,12.0478,11.8427,11.8857,862700.0],["2017-06-27",11.8189,11.8571,11.5567,11.6473,1082600.0],["2017-06-28",11.6759,11.8857,11.6234,11.695,827400.0],["2017-06-29",11.6044,11.7998,11.3088,11.3517,894700.0],["2017-06-30",11.4137,11.5472,11.3183,11.4899,1966800.0],["2017-07-03",11.5615,11.695,11.4804,11.6568,495000.0],["2017-07-05",11.652,11.7283,11.161,11.1896,2877600.0],["2017-07-06",11.1133,11.2373,11.0036,11.0513,2355300.0],["2017-07-07",11.0084,11.0942,10.8177,11.0418,1283800.0],["2017-07-10",10.9417,10.9989,10.7796,10.7939,1015400.0],["2017-07-11",10.7748,10.8415,10.7081,10.7224,2103000.0],["2017-07-12",10.8225,11.0609,10.8225,10.956,1683400.0],["2017-07-13",10.9703,11.2611,10.9369,11.0037,3222500.0],["2017-07-14",11.099,11.1848,11.018,11.0799,1080900.0],["2017-07-17",11.1467,11.2134,11.0609,11.1276,858300.0],["2017-07-18",11.1514,11.2516,11.0847,11.1514,1503100.0],["2017-07-19",11.1514,11.3135,11.1085,11.161,1224200.0],["2017-07-20",11.223,11.242,10.894,11.0513,6575000.0],["2017-07-21",11.1896,11.242,10.9703,11.1801,1558400.0],["2017-07-24",11.2134,11.3422,11.0942,11.1085,2884700.0],["2017-07-25",11.1228,11.3135,11.018,11.2754,2401700.0],["2017-07-26",11.2754,11.3755,11.1753,11.2373,1844800.0],["2017-07-27",11.2039,11.3469,11.0037,11.2706,3719100.0],["2017-07-28",11.242,11.2659,10.8702,11.0847,3702400.0],["2017-07-31",11.0799,11.1467,10.9083,11.0609,1995600.0],["2017-08-01",11.0942,11.1371,10.9083,11.0561,2107700.0],["2017-08-02",11.3231,11.4137,10.9512,11.0513,5237500.0],["2017-08-03",10.894,11.2516,10.8511,11.2373,1594400.0],["2017-08-04",11.223,11.2468,10.8797,11.0084,2601300.0],["2017-08-07",10.9941,11.1991,10.9178,11.161,925900.0],["2017-08-08",11.1181,11.1371,10.9178,10.9607,1208400.0],["2017-08-09",10.9607,10.9607,10.5746,10.5793,4340900.0],["2017-08-10",10.5793,10.6795,10.4363,10.4506,1972100.0],["2017-08-11",10.484,10.484,10.1455,10.2265,2988800.0],["2017-08-14",10.1884,10.4458,10.1216,10.422,5248900.0],["2017-08-15",10.6556,10.6556,10.1359,10.2551,2726500.0],["2017-08-16",10.2742,10.6365,10.2742,10.3553,19650300.0],["2017-08-17",10.3649,10.4619,10.2438,10.268,3238200.0],["2017-08-18",10.1953,10.2777,10.0159,10.0401,2806600.0],["2017-08-21",10.0741,10.4958,10.0692,10.4861,3580900.0],["2017-08-22",10.5007,10.6461,10.2244,10.3892,2356400.0],["2017-08-23",10.3601,10.4813,10.205,10.4765,2266800.0],["2017-08-24",10.4958,10.6316,10.491,10.5104,1876400.0],["2017-08-25",10.5298,10.5637,10.4231,10.4813,921100.0],["2017-08-28",10.4474,10.5686,10.3795,10.5104,1406100.0],["2017-08-29",10.4862,10.6655,10.4183,10.617,1829200.0],["2017-08-30",10.5831,10.6461,10.4765,10.5783,1646900.0],["2017-08-31",10.6025,10.6558,10.5492,10.5928,1488100.0],["2017-09-01",10.6074,10.8691,10.5783,10.7819,1562700.0],["2017-09-05",10.9031,11.0,10.7528,10.874,1575800.0],["2017-09-06",10.9079,11.1115,10.9079,10.9564,1287900.0],["2017-09-07",10.9516,11.0146,10.8013,10.8304,1482700.0],["2017-09-08",10.8207,11.1843,10.8013,11.0437,2199900.0],["2017-09-11",11.1891,11.3055,11.1358,11.257,1989500.0],["2017-09-12",11.2376,11.2958,11.0825,11.1164,1277400.0],["2017-09-13",11.1212,11.2958,11.0873,11.2861,1941800.0],["2017-09-14",11.2521,11.3491,11.1309,11.32,1569200.0],["2017-09-15",11.3636,11.3976,11.2764,11.3733,2926300.0],["2017-09-18",11.3249,11.5333,11.2812,11.3636,1407900.0],["2017-09-19",11.3442,11.3879,11.0485,11.1358,1275400.0],["2017-09-20",11.1649,11.1794,10.9903,11.0388,1891400.0],["2017-09-21",11.0388,11.0728,10.7528,10.7528,1438300.0],["2017-09-22",10.7479,10.9128,10.7189,10.7673,1610100.0],["2017-09-25",10.7867,10.8788,10.7528,10.8255,1361000.0],["2017-09-26",10.1322,10.2825,10.108,10.1419,17563300.0],["2017-09-27",10.1759,10.2147,10.0547,10.1759,4729000.0],["2017-09-28",10.1274,10.5395,10.108,10.5007,6666100.0],["2017-09-29",10.4474,10.6558,10.3989,10.6364,3663900.0],["2017-10-02",10.6655,10.714,10.588,10.617,3562300.0],["2017-10-03",10.5395,10.7043,10.4958,10.5783,1712300.0],["2017-10-04",10.6025,10.617,10.4668,10.5492,1735700.0],["2017-10-05",10.5783,10.6558,10.5055,10.5249,996200.0],["2017-10-06",10.5055,10.5589,10.394,10.4958,1056400.0],["2017-10-09",10.5298,10.5443,10.4183,10.4377,852100.0],["2017-10-10",10.4862,10.554,10.4037,10.4425,824900.0],["2017-10-11",10.3746,10.4474,10.2438,10.2486,1488000.0],["2017-10-12",10.2631,10.2922,10.1226,10.2922,1405800.0],["2017-10-13",10.3456,10.3456,10.2147,10.2292,1033500.0],["2017-10-16",10.2001,10.2971,10.1565,10.1904,1117100.0],["2017-10-17",10.171,10.2777,10.1662,10.2631,1026200.0],["2017-10-18",10.2389,10.4134,10.2389,10.394,1364100.0],["2017-10-19",10.4183,10.4474,10.3019,10.3116,700900.0],["2017-10-20",10.3553,10.3553,10.205,10.3359,1630800.0],["2017-10-23",10.3116,10.3359,10.1468,10.1565,1180800.0],["2017-10-24",10.1856,10.2147,10.0692,10.1613,1536700.0],["2017-10-25",10.1177,10.1856,9.7977,9.9383,1822800.0],["2017-10-26",10.0159,10.0159,9.8317,9.8559,1434600.0],["2017-10-27",9.8414,10.1129,9.7832,9.9917,1906600.0],["2017-10-30",9.9723,10.0256,9.8995,9.9286,1134000.0],["2017-10-31",9.8947,9.8947,9.5311,9.6571,2537800.0],["2017-11-01",9.6378,9.7638,9.5747,9.7638,1558500.0],["2017-11-02",9.822,9.8995,9.4923,9.5117,2237700.0],["2017-11-03",9.4244,9.4729,9.2887,9.3711,1939600.0],["2017-11-06",9.4002,9.4972,9.3517,9.3954,1716400.0],["2017-11-07",9.3905,9.4729,9.3323,9.3954,1611400.0],["2017-11-08",9.3566,9.4293,9.2596,9.2984,2345200.0],["2017-11-09",9.2451,9.3711,9.2451,9.3081,1760600.0],["2017-11-10",9.2839,9.4875,9.2839,9.4341,1309500.0],["2017-11-13",9.4293,9.4826,9.1578,9.1869,3248100.0],["2017-11-14",9.2517,9.5807,9.2118,9.481,3818700.0],["2017-11-15",9.3963,9.5009,9.2617,9.4062,2058200.0],["2017-11-16",9.4112,9.5408,9.3514,9.496,1565600.0],["2017-11-17",9.4411,9.5956,9.4361,9.496,1564900.0],["2017-11-20",9.476,9.5059,9.3514,9.4511,1529400.0],["2017-11-21",9.486,9.5757,9.4511,9.5757,1005700.0],["2017-11-22",9.5657,9.6953,9.5558,9.6405,1015200.0],["2017-11-24",9.6904,9.7452,9.5657,9.5907,483000.0],["2017-11-27",9.5956,9.6804,9.5508,9.6305,1481700.0],["2017-11-28",9.6654,9.6654,9.5059,9.6106,1558800.0],["2017-11-29",9.5707,9.6754,9.5458,9.6256,1298400.0],["2017-11-30",9.6604,9.6704,9.5308,9.5907,1452800.0],["2017-12-01",9.6256,9.6854,9.5209,9.6604,1300700.0],["2017-12-04",9.6953,9.7402,9.5956,9.6305,1709200.0],["2017-12-05",9.6156,9.6654,9.4561,9.471,2045200.0],["2017-12-06",9.5109,9.5358,9.2966,9.3813,1219900.0],["2017-12-07",9.4012,9.5807,9.3963,9.496,1296100.0],["2017-12-08",9.5458,9.6156,9.491,9.5358,1297200.0],["2017-12-11",9.5458,9.6754,9.5009,9.6305,1198400.0],["2017-12-12",9.6305,9.7153,9.5558,9.7103,1355800.0],["2017-12-13",9.7402,9.8449,9.7203,9.7302,1460000.0],["2017-12-14",9.7103,9.7601,9.5558,9.5807,2399900.0],["2017-12-15",9.5558,9.9446,9.5558,9.9197,4911100.0],["2017-12-18",9.9296,10.1689,9.9246,10.0193,1923100.0],["2017-12-19",9.9745,9.9845,9.6256,9.6604,1967400.0],["2017-12-20",9.6654,9.7053,9.3863,9.4012,1814500.0],["2017-12-21",9.3963,9.4112,9.2467,9.2866,1395700.0],["2017-12-22",9.3364,9.3464,9.2118,9.3265,1365100.0],["2017-12-26",9.3015,9.3763,9.2567,9.3364,908700.0],["2017-12-27",9.3763,9.5956,9.3763,9.4212,1042700.0],["2017-12-28",9.4162,9.481,9.3315,9.471,954500.0],["2017-12-29",9.471,9.5159,9.3514,9.3564,1348700.0],["2018-01-02",9.3414,9.5608,9.2766,9.5159,1667700.0],["2018-01-03",9.5408,9.6305,9.4012,9.5109,1533800.0],["2018-01-04",9.5109,9.5757,9.3514,9.3514,1253100.0],["2018-01-05",9.3663,9.3663,9.1719,9.2168,1456100.0],["2018-01-08",9.2218,9.4012,9.157,9.3813,1135800.0],["2018-01-09",9.3813,9.4062,9.152,9.167,2193900.0],["2018-01-10",9.1171,9.142,9.0623,9.0822,1730000.0],["2018-01-11",9.0872,9.1321,9.0523,9.0722,1268200.0],["2018-01-12",9.0722,9.1221,8.8828,8.8878,1521800.0],["2018-01-16",8.9726,9.1022,8.9327,8.9327,1520200.0],["2018-01-17",8.9576,9.0473,8.8579,8.9377,1294500.0],["2018-01-18",8.8828,8.9377,8.7831,8.8579,1664800.0],["2018-01-19",8.828,8.9028,8.7781,8.8529,1404500.0],["2018-01-22",8.833,8.9825,8.823,8.9726,1265900.0],["2018-01-23",8.9875,9.167,8.9676,9.152,1303400.0],["2018-01-24",9.162,9.1969,9.0324,9.0324,816600.0],["2018-01-25",9.0722,9.1221,9.0124,9.1121,1486300.0],["2018-01-26",9.157,9.1919,9.0324,9.0623,1190000.0],["2018-01-29",9.0473,9.0623,8.8978,8.9775,1409800.0],["2018-01-30",8.9277,9.0573,8.8579,8.8629,1392400.0],["2018-01-31",8.9077,9.0324,8.838,9.0224,1860300.0],["2018-02-01",9.0224,9.1321,8.8031,8.8429,1777500.0],["2018-02-02",8.7582,8.8081,8.6485,8.7881,2533100.0],["2018-02-05",8.7632,8.823,8.5289,8.5439,3068700.0],["2018-02-06",8.4791,8.6137,8.3146,8.5638,3558800.0],["2018-02-07",8.5389,8.7084,8.4791,8.5239,1772200.0],["2018-02-08",8.5239,8.6137,8.185,8.1899,2006000.0],["2018-02-09",8.2597,8.3843,7.9856,8.3046,2918300.0],["2018-02-12",8.3146,8.4392,8.0603,8.3794,3453200.0],["2018-02-13",8.3395,8.4292,8.1999,8.3744,3531700.0],["2018-02-14",8.3078,8.318,8.0824,8.1746,4411400.0],["2018-02-15",8.2361,8.4717,8.2207,8.4563,4527600.0],["2018-02-16",8.4717,8.7329,8.4717,8.7073,1981100.0],["2018-02-20",8.6766,8.779,8.4307,8.5076,3367800.0],["2018-02-21",8.5536,8.6612,8.4256,8.4768,2692200.0],["2018-02-22",8.7329,8.948,8.5537,8.7432,3117200.0],["2018-02-23",8.8046,8.9583,8.7636,8.8712,2003000.0],["2018-02-26",8.948,8.948,8.8097,8.9173,1860800.0],["2018-02-27",8.9378,8.9634,8.6663,8.7585,2550200.0],["2018-02-28",8.7995,8.8661,8.6356,8.6458,2291200.0],["2018-03-01",8.6817,8.8661,8.61,8.7841,1711400.0],["2018-03-02",8.7022,8.8046,8.4563,8.7534,2483400.0],["2018-03-05",8.7534,9.0966,8.7124,9.0658,2198600.0],["2018-03-06",9.071,9.2554,8.9685,9.2297,1949100.0],["2018-03-07",9.199,9.3629,9.0966,9.3424,2011500.0],["2018-03-08",9.3578,9.3578,9.2195,9.2554,1269600.0],["2018-03-09",9.2861,9.2861,9.1683,9.2554,1103600.0],["2018-03-12",9.2554,9.4654,9.2349,9.4346,1201400.0],["2018-03-13",9.4756,9.6036,9.158,9.1888,2396300.0],["2018-03-14",9.3629,9.3885,9.199,9.2656,1833900.0],["2018-03-15",9.2707,9.3066,9.0761,9.1222,1868100.0],["2018-03-16",9.1273,9.199,9.0607,9.1683,2689100.0],["2018-03-19",9.1478,9.1632,9.0351,9.1427,1553300.0],["2018-03-20",9.1017,9.2246,8.9276,8.9788,1679900.0],["2018-03-21",8.9685,9.03,8.8917,8.9173,1698600.0],["2018-03-22",8.8917,9.03,8.8097,8.8149,1943000.0],["2018-03-23",8.8354,8.8354,8.5178,8.528,1927700.0],["2018-03-26",8.6663,8.7022,8.4768,8.6254,2169800.0],["2018-03-27",8.6766,8.7893,8.5536,8.651,2022500.0],["2018-03-28",8.6868,9.0915,8.6868,9.0454,2030800.0],["2018-03-29",9.0556,9.0915,8.9634,9.0402,1483800.0],["2018-04-02",9.0402,9.0402,8.6971,8.7739,2083000.0],["2018-04-03",8.8097,8.9941,8.6356,8.9378,2134100.0],["2018-04-04",8.8661,9.1734,8.8405,9.1376,1784100.0],["2018-04-05",9.1632,9.1632,8.9429,9.1017,1284000.0],["2018-04-06",9.0607,9.1888,9.0556,9.0658,1326300.0],["2018-04-09",9.1017,9.1273,8.9071,9.0095,1157900.0],["2018-04-10",9.0454,9.0658,8.9122,9.0146,1611300.0],["2018-04-11",8.9993,9.158,8.9532,8.9685,1151600.0],["2018-04-12",8.9685,8.9685,8.6663,8.7637,1848300.0],["2018-04-13",8.779,8.8149,8.6766,8.8097,1161600.0],["2018-04-16",8.861,8.989,8.7944,8.948,1471400.0],["2018-04-17",8.9532,9.1222,8.948,9.0915,1515800.0],["2018-04-18",9.0915,9.1529,9.0761,9.1222,1585200.0],["2018-04-19",9.0658,9.1171,8.8866,8.9839,1853400.0],["2018-04-20",8.9583,9.0658,8.7688,8.8097,1427600.0],["2018-04-23",8.8046,8.8302,8.7124,8.7995,1373000.0],["2018-04-24",8.8149,8.948,8.8149,8.9122,1518500.0],["2018-04-25",8.8815,8.9276,8.8097,8.9173,1561200.0],["2018-04-26",8.9275,9.0505,8.9019,8.989,1605900.0],["2018-04-27",9.0249,9.409,9.0095,9.4039,1647800.0],["2018-04-30",9.3732,9.4654,9.2707,9.3783,2059900.0],["2018-05-01",9.3936,9.5832,9.2656,9.5729,2058000.0],["2018-05-02",9.5729,9.6036,9.3783,9.5729,1433400.0],["2018-05-03",9.5371,9.6036,9.4397,9.5524,1459100.0],["2018-05-04",9.5678,9.8393,9.5524,9.8393,1890300.0],["2018-05-07",9.8495,10.0441,9.8085,10.0236,1741500.0],["2018-05-08",10.0236,10.0697,9.8956,9.9776,1672600.0],["2018-05-09",9.9468,10.121,9.9058,10.0902,2160000.0],["2018-05-10",10.1415,10.5461,10.039,10.3105,3644100.0],["2018-05-11",10.3463,10.4539,10.208,10.3258,2164800.0],["2018-05-14",10.3719,10.3719,10.2029,10.2644,1709200.0],["2018-05-15",10.1517,10.2439,10.08,10.2132,1775900.0],["2018-05-16",10.2234,10.3258,10.1107,10.1568,1514700.0],["2018-05-17",10.1824,10.2695,9.9724,10.0288,2265300.0],["2018-05-18",10.0655,10.2018,9.9816,10.0288,1616200.0],["2018-05-21",10.2018,10.3223,10.0288,10.2647,2075800.0],["2018-05-22",10.2961,10.3905,10.2332,10.3119,1330500.0],["2018-05-23",10.3328,10.4744,10.3014,10.4482,1498800.0],["2018-05-24",10.4849,10.5373,10.3433,10.5373,1661300.0],["2018-05-25",10.5583,10.705,10.5373,10.6526,1290100.0],["2018-05-29",10.6107,10.8413,10.5583,10.8047,1447900.0],["2018-05-30",10.8047,11.0406,10.7103,10.9986,1427700.0],["2018-05-31",10.9881,11.051,10.8256,10.8676,1319500.0],["2018-06-01",10.9095,10.9829,10.7994,10.9043,1516800.0],["2018-06-04",10.9462,11.0091,10.8256,11.0039,1089200.0],["2018-06-05",11.0353,11.0406,10.8361,10.8623,1330300.0],["2018-06-06",10.8413,10.9147,10.768,10.9043,1354200.0],["2018-06-07",10.9252,11.0406,10.8676,10.9252,1111900.0],["2018-06-08",10.8833,11.0353,10.8623,10.9881,1279400.0],["2018-06-11",10.9619,11.0353,10.878,10.9514,1535500.0],["2018-06-12",10.9777,11.2083,10.9619,11.1821,1477000.0],["2018-06-13",11.1611,11.266,10.9881,11.0458,2776300.0],["2018-06-14",11.1297,11.245,11.0773,11.2083,752900.0],["2018-06-15",11.2031,11.2817,11.0773,11.093,2049700.0],["2018-06-18",11.0406,11.1873,11.0039,11.1559,769400.0],["2018-06-19",11.1087,11.2083,11.0668,11.1035,953600.0],["2018-06-20",11.1349,11.3603,11.1087,11.3027,1506700.0],["2018-06-21",11.3132,11.3603,11.1506,11.1926,1143900.0],["2018-06-22",11.224,11.3132,11.2031,11.2293,3077100.0],["2018-06-25",11.2188,11.3132,11.1035,11.2765,1318200.0],["2018-06-26",11.3079,11.4023,11.2398,11.3761,1255800.0],["2018-06-27",11.418,11.439,11.3027,11.3813,1129800.0],["2018-06-28",11.3603,11.5333,11.3499,11.5176,1106300.0],["2018-06-29",11.4862,11.5386,11.3603,11.3918,2449300.0],["2018-07-02",10.9724,11.4757,10.9724,11.4075,1523900.0],["2018-07-03",11.4495,11.6801,11.3656,11.6067,1403400.0],["2018-07-05",11.6697,11.8217,11.5438,11.8112,1193400.0],["2018-07-06",11.8269,11.9737,11.8007,11.8793,1234800.0],["2018-07-09",11.9108,11.916,11.6434,11.7011,1200700.0],["2018-07-10",11.7011,11.8531,11.6592,11.7955,1668900.0],["2018-07-11",11.6644,11.9265,11.6644,11.7902,1423800.0],["2018-07-12",11.8164,11.9265,11.7588,11.8898,1247100.0],["2018-07-13",11.8584,11.9475,11.764,11.8112,1110600.0],["2018-07-16",11.806,11.8322,11.6592,11.7273,1146800.0],["2018-07-17",11.7535,11.8322,11.57,11.6172,1332800.0],["2018-07-18",11.612,11.6487,11.3866,11.4862,968700.0],["2018-07-19",11.4809,11.8479,11.439,11.7273,1899200.0],["2018-07-20",11.7273,11.8112,11.4966,11.5071,2293600.0],["2018-07-23",11.5229,11.5543,11.3551,11.46,1036300.0],["2018-07-24",11.5176,11.5176,11.224,11.287,1570700.0],["2018-07-25",11.2922,11.4337,11.2712,11.3341,881000.0],["2018-07-26",11.3603,11.4967,11.3184,11.3394,1341500.0],["2018-07-27",11.3866,11.397,10.9305,10.9881,1039800.0],["2018-07-30",10.9881,11.0458,10.8833,10.9986,1293100.0],["2018-07-31",11.0982,11.3446,11.0248,11.3289,1468200.0],["2018-08-01",11.3236,11.397,11.1402,11.3813,1172100.0],["2018-08-02",11.3446,11.46,11.3132,11.3394,818300.0],["2018-08-03",11.3446,11.6644,11.3446,11.6592,910100.0],["2018-08-06",11.6539,11.7011,11.5543,11.57,761200.0],["2018-08-07",11.591,11.743,11.4862,11.7221,897100.0],["2018-08-08",11.7168,11.7168,11.5438,11.6172,846500.0],["2018-08-09",11.6382,11.9423,11.6382,11.6854,1048400.0],["2018-08-10",11.6697,11.7063,11.57,11.5753,714600.0],["2018-08-13",11.6067,11.6959,11.5386,11.6854,764300.0],["2018-08-14",11.764,12.0786,11.6487,11.9947,1502400.0],["2018-08-15",11.9527,12.1782,11.9423,12.1153,1186300.0],["2018-08-16",12.1473,12.2757,11.8854,12.2275,1090800.0],["2018-08-17",12.1901,12.4414,12.1206,12.436,1308300.0],["2018-08-20",12.4788,12.5911,12.3398,12.3933,1578300.0],["2018-08-21",12.3772,12.4949,12.3772,12.4414,1219900.0],["2018-08-22",12.404,12.5002,12.3719,12.4574,1043800.0],["2018-08-23",12.4681,12.5162,12.3826,12.42,1258700.0],["2018-08-24",12.4307,12.4307,12.2756,12.3719,840400.0],["2018-08-27",12.4093,12.4147,12.2543,12.3024,976500.0],["2018-08-28",12.297,12.5644,12.1955,12.5537,1305800.0],["2018-08-29",12.5751,12.6766,12.5109,12.6392,1142800.0],["2018-08-30",12.6499,12.6606,12.5056,12.5216,1310600.0],["2018-08-31",12.5216,12.6553,12.4788,12.6071,1990600.0],["2018-09-04",12.5964,12.682,12.42,12.4895,996400.0],["2018-09-05",12.4842,12.7408,12.4147,12.6446,1457100.0],["2018-09-06",12.6659,12.682,12.5751,12.5964,605600.0],["2018-09-07",12.5804,12.5964,12.3131,12.3665,802300.0],["2018-09-10",12.4307,12.5644,12.404,12.4307,919200.0],["2018-09-11",12.4093,12.4895,12.3345,12.4254,689600.0],["2018-09-12",12.4521,12.4949,12.3879,12.4467,925400.0],["2018-09-13",12.5323,12.6606,12.4414,12.5858,880600.0],["2018-09-14",12.5804,12.5804,12.265,12.3826,1032000.0],["2018-09-17",12.3933,12.5163,12.265,12.4949,1368800.0],["2018-09-18",12.4895,12.5323,12.3826,12.4628,1047300.0],["2018-09-19",12.4307,12.5109,12.2275,12.2596,863900.0],["2018-09-20",12.297,12.5056,12.1473,12.5056,954100.0],["2018-09-21",12.4949,12.5804,12.404,12.4574,1743000.0],["2018-09-24",12.4307,12.5056,12.0618,12.2168,926400.0],["2018-09-25",12.2436,12.3986,12.2382,12.2917,708500.0],["2018-09-26",12.297,12.3986,12.0083,12.0351,1036100.0],["2018-09-27",12.0671,12.1848,12.019,12.1153,1576700.0],["2018-09-28",12.1046,12.3826,12.0992,12.3612,2007000.0],["2018-10-01",12.3933,12.4254,12.0458,12.0458,1487800.0],["2018-10-02",12.0725,12.1259,11.9656,12.0297,1276300.0],["2018-10-03",12.0297,12.1099,11.7517,11.8693,1533000.0],["2018-10-04",11.8105,11.8105,11.6073,11.7036,1747600.0],["2018-10-05",11.6982,11.7838,11.6608,11.7196,1773900.0],["2018-10-08",11.741,12.1741,11.741,12.003,1847700.0],["2018-10-09",12.0244,12.1741,11.9656,12.1366,1739800.0],["2018-10-10",12.1099,12.3986,12.0244,12.0244,2184000.0],["2018-10-11",12.0083,12.0618,11.6608,11.6608,1700800.0],["2018-10-12",11.8319,11.8319,11.217,11.3293,2392900.0],["2018-10-15",11.3293,11.6661,11.2812,11.4844,2467300.0],["2018-10-16",11.5218,11.9709,11.4149,11.9014,2106100.0],["2018-10-17",11.8747,11.9335,11.6661,11.7784,1546700.0],["2018-10-18",11.7784,11.9121,11.6715,11.6929,897400.0],["2018-10-19",11.6501,11.7998,11.6394,11.6555,1294000.0],["2018-10-22",11.7089,11.8319,11.5058,11.5111,1015200.0],["2018-10-23",11.463,11.5806,11.3026,11.4309,1626000.0],["2018-10-24",11.4844,11.6661,11.3881,11.5753,1772900.0],["2018-10-25",11.5753,11.8212,11.4149,11.7303,1587700.0],["2018-10-26",11.7357,11.7838,11.34,11.4683,1771400.0],["2018-10-29",11.5485,11.7624,11.5378,11.6341,1702900.0],["2018-10-30",11.6715,11.8747,11.6394,11.7784,1659300.0],["2018-10-31",11.8372,11.8372,11.4416,11.5753,1607900.0],["2018-11-01",11.6287,11.7196,11.479,11.6982,1168700.0],["2018-11-02",11.7357,11.7357,11.3828,11.5378,1662700.0],["2018-11-05",11.5592,12.019,11.5592,11.9388,1668600.0],["2018-11-06",10.7412,11.4897,10.0515,11.4737,6335400.0],["2018-11-07",11.4042,11.6234,11.3347,11.5966,2262600.0],["2018-11-08",11.5806,11.7196,11.3507,11.4362,2789200.0],["2018-11-09",11.4416,11.5592,11.3293,11.3774,2301000.0],["2018-11-12",11.4042,11.6555,11.2865,11.3026,1971900.0],["2018-11-13",11.2438,11.2865,10.9444,11.0246,3155900.0],["2018-11-14",11.1229,11.1229,10.6911,10.7403,4773900.0],["2018-11-15",10.6911,10.6911,10.3905,10.4507,3718300.0],["2018-11-16",10.314,10.4015,10.1227,10.1938,3455900.0],["2018-11-19",10.1664,10.5326,10.1446,10.5217,2602100.0],["2018-11-20",10.5053,10.7349,10.4944,10.4944,2026100.0],["2018-11-21",10.4889,10.5053,10.232,10.232,1562500.0],["2018-11-23",10.1938,10.3031,10.1336,10.2102,469600.0],["2018-11-26",10.2867,10.3359,10.1664,10.3249,1226400.0],["2018-11-27",10.3523,10.478,10.2703,10.4397,1917500.0],["2018-11-28",10.4288,10.6693,10.3905,10.5654,2121500.0],["2018-11-29",10.5818,10.6201,10.4834,10.5436,1384500.0],["2018-11-30",10.5709,10.6693,10.4725,10.5436,2830900.0],["2018-12-03",10.5764,10.5873,10.4179,10.549,1691800.0],["2018-12-04",10.5709,10.631,10.2484,10.2703,1420300.0],["2018-12-06",10.2211,10.6966,10.161,10.5928,2694200.0],["2018-12-07",10.5982,10.6201,10.4343,10.5326,2441100.0],["2018-12-10",10.56,10.5928,10.3304,10.3359,1807100.0],["2018-12-11",10.3796,10.642,10.2867,10.5381,1565600.0],["2018-12-12",10.5982,10.642,10.2156,10.2812,1361900.0],["2018-12-13",10.2812,10.4069,10.2266,10.2484,1074700.0],["2018-12-14",10.2211,10.3523,10.1664,10.232,956400.0],["2018-12-17",10.2539,10.3413,9.8221,9.8439,1476100.0],["2018-12-18",9.833,10.0571,9.7784,9.9423,1533700.0],["2018-12-19",9.9259,9.9533,9.6144,9.6308,1817100.0],["2018-12-20",9.6253,9.7729,9.5105,9.5816,3129800.0],["2018-12-21",9.5652,9.8166,9.2154,9.2536,3431000.0],["2018-12-24",9.2318,9.2372,8.718,8.7508,1183200.0],["2018-12-26",8.7726,9.0241,8.5813,9.0186,2849900.0],["2018-12-27",8.953,9.0405,8.6196,8.9366,1933100.0],["2018-12-28",8.9913,9.0951,8.8109,8.9639,1605400.0],["2018-12-31",9.0131,9.0131,8.6961,9.0077,1974100.0],["2019-01-02",8.9202,8.9202,8.6797,8.7836,1697200.0],["2019-01-03",8.7726,9.2372,8.7071,9.1553,2283900.0],["2019-01-04",9.188,9.4777,9.1115,9.4504,2635900.0],["2019-01-07",9.4777,9.7128,9.4395,9.6526,1858700.0],["2019-01-08",9.7565,10.0516,9.6198,9.9642,2241700.0],["2019-01-09",9.9915,10.0407,9.7893,10.0189,1790700.0],["2019-01-10",10.0079,10.0462,9.8221,10.0134,2171700.0],["2019-01-11",10.0025,10.0626,9.9369,9.9642,890100.0],["2019-01-14",9.9369,9.9642,9.7237,9.8713,1161400.0],["2019-01-15",9.8658,10.0462,9.8658,9.9587,1157100.0],["2019-01-16",9.9533,10.2484,9.9533,10.2047,1248500.0],["2019-01-17",10.1938,10.3687,10.0954,10.3523,1669000.0],["2019-01-18",10.3577,10.5162,10.3195,10.4889,1512100.0],["2019-01-22",10.4889,10.549,10.1883,10.4671,1836200.0],["2019-01-23",10.4671,10.5764,10.4179,10.5764,1176000.0],["2019-01-24",10.5764,10.7567,10.478,10.7349,1785800.0],["2019-01-25",10.7513,10.9754,10.7513,10.9152,1317700.0],["2019-01-28",10.877,11.1885,10.8551,11.0847,1921100.0],["2019-01-29",11.0792,11.1557,10.9808,11.0792,2690600.0],["2019-01-30",11.0956,11.2705,10.959,11.1831,2198300.0],["2019-01-31",11.1721,11.2596,11.0464,11.2268,1658000.0],["2019-02-01",11.276,11.3143,10.9426,11.1066,1490600.0],["2019-02-04",11.1066,11.2487,10.959,11.2432,973500.0],["2019-02-05",11.2651,11.3088,11.1284,11.1721,1147500.0],["2019-02-06",11.1885,11.2487,11.041,11.2268,1431500.0],["2019-02-07",11.1831,11.3361,10.9918,11.3252,1559900.0],["2019-02-08",11.2924,11.3634,11.112,11.2377,874600.0],["2019-02-11",11.2432,11.3634,11.2104,11.2104,1479200.0],["2019-02-12",11.2049,11.2268,10.9207,11.0683,1768300.0],["2019-02-13",11.0738,11.1612,10.9972,11.0519,1310400.0],["2019-02-14",11.0854,11.1469,10.9848,11.0575,1180800.0],["2019-02-15",11.0966,11.2531,11.0575,11.1749,1688200.0],["2019-02-19",11.1581,11.2196,11.0687,11.0854,1490500.0],["2019-02-20",11.0854,11.091,10.8339,11.0016,1228100.0],["2019-02-21",10.9792,11.0295,10.8618,10.9904,1147200.0],["2019-02-22",11.0128,11.1413,10.9233,10.9457,1803900.0],["2019-02-25",10.9289,10.9848,10.4761,10.655,4150900.0],["2019-02-26",10.409,10.5935,10.3978,10.5096,3117100.0],["2019-02-27",10.4817,10.5432,10.2245,10.314,2897700.0],["2019-02-28",10.314,10.3419,10.1295,10.1295,3056000.0],["2019-03-01",10.1854,10.1854,9.8332,9.9003,5039400.0],["2019-03-04",9.9338,9.9786,9.7046,9.8612,2701100.0],["2019-03-05",9.85,9.9842,9.7997,9.8668,986300.0],["2019-03-06",9.8891,9.9786,9.7438,9.8053,3416900.0],["2019-03-07",9.7717,9.8779,9.755,9.7885,2819400.0],["2019-03-08",9.7605,9.8556,9.6767,9.7605,2007600.0],["2019-03-11",9.7773,9.945,9.755,9.9394,2316600.0],["2019-03-12",9.9674,10.1183,9.9674,10.068,2263700.0],["2019-03-13",10.096,10.2693,10.096,10.2581,1530100.0],["2019-03-14",10.2804,10.3587,10.2357,10.2748,1640700.0],["2019-03-15",10.2804,10.314,10.1854,10.2301,3105400.0],["2019-03-18",10.2972,10.3252,10.0233,10.1351,1866500.0],["2019-03-19",10.1351,10.2022,10.0568,10.1575,1563600.0],["2019-03-20",10.163,10.3531,10.1239,10.2804,2247600.0],["2019-03-21",10.2525,10.6773,10.2301,10.627,2386600.0],["2019-03-22",10.6214,10.6829,10.4146,10.4593,1966000.0],["2019-03-25",10.4258,10.5655,10.3252,10.5488,1365800.0],["2019-03-26",10.5544,10.7332,10.5488,10.7277,1424900.0],["2019-03-27",10.7388,10.8451,10.6662,10.7892,2044800.0],["2019-03-28",10.8059,10.9792,10.7836,10.9736,3194300.0],["2019-03-29",10.9904,11.0463,10.8451,10.8842,4230300.0],["2019-04-01",10.9736,10.9736,10.6829,10.8059,2422400.0],["2019-04-02",10.8171,10.8562,10.6382,10.7947,1921800.0],["2019-04-03",10.8339,10.8339,10.6718,10.6885,1437600.0],["2019-04-04",10.7109,10.7612,10.6438,10.7277,1045200.0],["2019-04-05",10.75,10.8506,10.7053,10.8395,1893600.0],["2019-04-08",10.8059,10.8618,10.6829,10.7892,1011400.0],["2019-04-09",10.7947,10.7947,10.6941,10.75,1751600.0],["2019-04-10",10.8171,10.9121,10.7668,10.8898,1271000.0],["2019-04-11",10.9065,11.0016,10.8395,11.0016,1253800.0],["2019-04-12",11.0016,11.0128,10.873,11.0016,949800.0],["2019-04-15",11.0351,11.0519,10.9121,10.9904,750900.0],["2019-04-16",10.9904,11.0463,10.6606,10.7612,1006400.0],["2019-04-17",10.778,10.7836,10.4649,10.4985,1568000.0],["2019-04-18",10.4985,10.7053,10.4705,10.6997,1058400.0],["2019-04-22",10.6941,10.7277,10.3699,10.5264,1150300.0],["2019-04-23",10.5655,10.7947,10.4761,10.6997,1791800.0],["2019-04-24",10.7444,10.873,10.6885,10.8115,1374500.0],["2019-04-25",10.7724,10.8227,10.6997,10.8115,1110200.0],["2019-04-26",10.8451,10.9624,10.8059,10.9513,1201500.0],["2019-04-29",10.9569,10.9792,10.8171,10.8451,1049900.0],["2019-04-30",10.8451,11.0016,10.7947,10.9345,1271000.0],["2019-05-01",10.9625,11.0687,10.8618,10.9177,1091300.0],["2019-05-02",10.9233,11.0239,10.8339,10.9457,1283400.0],["2019-05-03",11.0016,11.1861,10.9345,11.1805,854300.0],["2019-05-06",11.0687,11.2028,11.0128,11.1246,1143600.0],["2019-05-07",11.091,11.1357,10.8562,10.9457,1154100.0],["2019-05-08",10.9289,11.0798,10.9121,11.0463,1289000.0],["2019-05-09",11.2364,11.2364,10.7053,10.7724,1788100.0],["2019-05-10",10.7668,11.0407,10.75,11.0407,1279600.0],["2019-05-13",10.9345,11.0463,10.9233,11.0016,1374100.0],["2019-05-14",11.0128,11.119,10.901,11.1022,1829800.0],["2019-05-15",10.9345,11.214,10.9345,11.1916,1615800.0],["2019-05-16",11.1693,11.4041,11.1525,11.2923,2157100.0],["2019-05-17",11.2751,11.3838,11.1894,11.2694,1570700.0],["2019-05-20",11.2351,11.2866,11.0922,11.1665,2033200.0],["2019-05-21",11.2065,11.3323,11.1836,11.2808,1349200.0],["2019-05-22",11.2465,11.2923,11.2122,11.2637,746400.0],["2019-05-23",11.2465,11.2694,11.1265,11.2694,915900.0],["2019-05-24",11.3209,11.3552,11.2637,11.2923,1013900.0],["2019-05-28",11.3437,11.3666,11.1722,11.1722,1286400.0],["2019-05-29",11.1836,11.1951,10.9435,10.9892,969300.0],["2019-05-30",10.9835,11.1436,10.9721,11.075,892000.0],["2019-05-31",11.0178,11.1265,10.9664,11.0293,1432700.0],["2019-06-03",11.075,11.1093,10.8863,11.0007,1135200.0],["2019-06-04",11.0235,11.035,10.8006,10.9206,997500.0],["2019-06-05",10.9721,11.0521,10.8635,11.0464,1530200.0],["2019-06-06",11.0578,11.1322,10.9263,11.1207,964700.0],["2019-06-07",11.0979,11.258,11.0636,11.1436,824400.0],["2019-06-10",11.1265,11.1779,11.0293,11.0464,774600.0],["2019-06-11",11.035,11.1036,10.9492,11.0293,1220900.0],["2019-06-12",10.9721,11.115,10.9721,11.0464,1232000.0],["2019-06-13",11.0293,11.1779,10.9835,11.1379,1270900.0],["2019-06-14",11.1207,11.2237,11.0979,11.1093,990800.0],["2019-06-17",11.115,11.338,11.1036,11.3151,1401500.0],["2019-06-18",11.3666,11.4524,11.1436,11.1951,1252700.0],["2019-06-19",11.1951,11.6125,11.1322,11.5153,2080500.0],["2019-06-20",11.5724,11.6239,11.4352,11.4638,2033700.0],["2019-06-21",11.3552,11.4867,11.1779,11.1894,2709900.0],["2019-06-24",11.1951,11.2465,10.9664,11.0407,1691000.0],["2019-06-25",11.0807,11.2179,10.9892,11.0121,1678500.0],["2019-06-26",11.0121,11.0178,10.7434,10.7891,1553900.0],["2019-06-27",10.8406,11.1379,10.7948,11.1207,1206600.0],["2019-06-28",11.1322,11.298,11.1207,11.258,1999000.0],["2019-07-01",11.3266,11.3323,11.0807,11.2294,1331600.0],["2019-07-02",11.2751,11.4981,11.2294,11.4524,1371000.0],["2019-07-03",11.4981,11.6125,11.4581,11.6125,582400.0],["2019-07-05",11.521,11.6639,11.3323,11.6067,777700.0],["2019-07-08",11.5896,11.8011,11.5896,11.7497,891100.0],["2019-07-09",11.7211,11.824,11.7154,11.7726,820600.0],["2019-07-10",11.8126,11.9384,11.7726,11.8755,1340700.0],["2019-07-11",11.8755,11.9041,11.6468,11.7211,1255500.0],["2019-07-12",11.744,11.8183,11.6239,11.7154,641800.0],["2019-07-15",11.7097,11.8011,11.6353,11.6696,1140700.0],["2019-07-16",11.6353,11.7611,11.4867,11.6754,986000.0],["2019-07-17",11.6868,11.7382,11.6125,11.7097,787900.0],["2019-07-18",11.7211,11.8526,11.6353,11.8412,606200.0],["2019-07-19",11.7897,11.8583,11.3952,11.4238,1069000.0],["2019-07-22",11.4581,11.5667,11.3952,11.521,634300.0],["2019-07-23",11.5724,11.8354,11.5095,11.824,1359300.0],["2019-07-24",11.824,11.9041,11.6868,11.8926,631800.0],["2019-07-25",11.9155,11.9212,11.6754,11.744,1102300.0],["2019-07-26",11.744,11.9041,11.7382,11.8869,1300700.0],["2019-07-29",11.9384,12.0184,11.7668,11.8011,942800.0],["2019-07-30",11.7897,11.9898,11.7726,11.9784,937700.0],["2019-07-31",11.9784,12.0527,11.7554,11.8011,1282300.0],["2019-08-01",11.9441,12.0584,11.7611,11.8697,1176400.0],["2019-08-02",11.8354,11.8812,11.7783,11.8297,761200.0],["2019-08-05",11.7668,11.7783,11.3266,11.521,1815700.0],["2019-08-06",11.5038,11.6754,11.4238,11.5496,1053700.0],["2019-08-07",11.5782,11.8812,11.4181,11.7783,1136600.0],["2019-08-08",11.9898,12.2528,11.7382,12.1899,2669400.0],["2019-08-09",12.1842,12.3214,12.047,12.27,3101700.0],["2019-08-12",12.2528,12.3958,11.9955,12.0641,2216000.0],["2019-08-13",12.047,12.1499,11.967,12.0527,1942200.0],["2019-08-14",11.9727,12.0298,11.9041,11.9384,1357100.0],["2019-08-15",11.9841,12.1042,11.8755,11.9669,1265100.0],["2019-08-16",12.0356,12.3843,11.9898,12.3214,3302100.0],["2019-08-19",12.4324,12.5959,12.3098,12.5784,2068200.0],["2019-08-20",12.5959,12.6426,12.4733,12.5375,1802300.0],["2019-08-21",12.5667,12.6777,12.4908,12.6426,1542100.0],["2019-08-22",12.701,12.9054,12.6426,12.8587,1499500.0],["2019-08-23",12.8528,12.9346,12.5492,12.5784,1508700.0],["2019-08-26",12.6893,12.7302,12.4908,12.5667,1046400.0],["2019-08-27",12.6835,12.7886,12.4382,12.4499,1518700.0],["2019-08-28",12.4499,12.5375,12.4032,12.4441,922100.0],["2019-08-29",12.5025,12.6718,12.4908,12.6543,615100.0],["2019-08-30",12.701,12.7419,12.52,12.6251,858400.0],["2019-09-03",12.6777,13.0631,12.6368,12.9988,2265700.0],["2019-09-04",13.0222,13.1273,12.9346,12.9638,1285600.0],["2019-09-05",12.9988,13.0514,12.7886,12.8353,2279500.0],["2019-09-06",12.847,12.9112,12.7711,12.8003,1109300.0],["2019-09-09",12.812,12.8587,12.666,12.8003,1122500.0],["2019-09-10",12.7477,12.7477,12.4616,12.701,2017900.0],["2019-09-11",12.701,13.0631,12.6543,13.0631,2846300.0],["2019-09-12",13.139,13.2324,12.9813,13.1331,1702900.0],["2019-09-13",13.139,13.3492,12.7944,12.8762,1128200.0],["2019-09-16",12.8587,13.1857,12.8295,13.1623,887600.0],["2019-09-17",13.1974,13.4018,13.1799,13.3142,1216200.0],["2019-09-18",13.2966,13.4134,12.9755,13.1156,923100.0],["2019-09-19",13.2499,13.2558,13.1098,13.1156,807700.0],["2019-09-20",13.1156,13.3142,13.1156,13.2499,3562400.0],["2019-09-23",13.0105,13.2149,13.0105,13.1682,1530200.0],["2019-09-24",13.1682,13.285,13.0806,13.1156,994100.0],["2019-09-25",13.1098,13.355,13.0981,13.2908,837000.0],["2019-09-26",13.3083,13.3959,13.2499,13.3258,648500.0],["2019-09-27",13.4018,13.4893,13.2382,13.3784,1092900.0],["2019-09-30",13.3842,13.5653,13.3667,13.4076,933700.0],["2019-10-01",13.4076,13.4602,13.1682,13.2091,907100.0],["2019-10-02",13.1915,13.2558,13.0747,13.1331,1496000.0],["2019-10-03",13.1448,13.3492,13.0747,13.2499,1289400.0],["2019-10-04",13.2499,13.3317,13.2091,13.3025,698200.0],["2019-10-07",13.2558,13.4018,13.2383,13.2733,1435800.0],["2019-10-08",13.2499,13.2791,13.0806,13.2149,3212500.0],["2019-10-09",13.32,13.3842,13.1039,13.139,1420800.0],["2019-10-10",13.0923,13.2266,13.0105,13.1215,1300600.0],["2019-10-11",13.139,13.3901,13.0689,13.2791,1341800.0],["2019-10-14",13.2207,13.3317,13.2032,13.3258,473100.0],["2019-10-15",13.3375,13.5361,13.3083,13.5302,1262400.0],["2019-10-16",13.5185,13.5419,13.3784,13.5244,794400.0],["2019-10-17",13.5477,13.7054,13.501,13.6762,1016700.0],["2019-10-18",13.6645,13.9273,13.5711,13.7988,1581300.0],["2019-10-21",13.828,13.939,13.7755,13.939,875500.0],["2019-10-22",13.974,13.974,13.7404,13.8397,1349700.0],["2019-10-23",13.8339,13.9857,13.7872,13.9799,1315100.0],["2019-10-24",13.9916,13.9916,13.8397,13.9215,568300.0],["2019-10-25",13.8572,13.8981,13.6879,13.7229,982600.0],["2019-10-28",13.6937,13.8456,13.6061,13.7988,1151400.0],["2019-10-29",13.7813,13.9799,13.7638,13.904,1069100.0],["2019-10-30",13.9098,14.1025,13.8572,13.9215,1449600.0],["2019-10-31",14.0733,14.5697,13.9974,14.3653,3247800.0],["2019-11-01",14.3594,14.4938,14.1083,14.2076,2520700.0],["2019-11-04",14.2193,14.2368,13.9098,13.9916,2606900.0],["2019-11-05",13.8397,13.9098,13.5127,13.6237,3137000.0],["2019-11-06",13.6353,13.6879,13.3901,13.431,2044100.0],["2019-11-07",13.4952,13.4952,13.0514,13.174,2188300.0],["2019-11-08",13.1915,13.4076,13.1273,13.2616,1858900.0],["2019-11-11",13.2441,13.3142,13.1098,13.2207,1047000.0],["2019-11-12",13.2441,13.3434,13.0806,13.0864,1396300.0],["2019-11-13",13.1215,13.2791,13.1039,13.2558,2300000.0],["2019-11-14",13.3987,13.4464,13.2439,13.2796,2749400.0],["2019-11-15",13.3511,13.3868,13.077,13.089,2312200.0],["2019-11-18",13.0711,13.226,13.0353,13.1604,2329300.0],["2019-11-19",13.2021,13.363,13.1664,13.2975,1543100.0],["2019-11-20",13.3034,13.363,13.083,13.1128,2144600.0],["2019-11-21",13.1128,13.1724,12.8626,12.8864,2321000.0],["2019-11-22",12.9043,13.0294,12.8089,12.9162,1989800.0],["2019-11-25",12.9102,13.0711,12.9043,13.0175,2512300.0],["2019-11-26",12.9877,13.1485,12.94,12.9996,5256000.0],["2019-11-27",13.0115,13.3332,13.0115,13.3332,2318500.0],["2019-11-29",13.3153,13.3868,13.2379,13.2736,988200.0],["2019-12-02",13.2558,13.3034,12.8804,12.9102,2372200.0],["2019-12-03",12.9162,13.0949,12.8149,13.083,3545600.0],["2019-12-04",13.1068,13.3213,13.0651,13.1962,1216700.0],["2019-12-05",13.1902,13.22,13.0949,13.1962,1334500.0],["2019-12-06",13.2379,13.3332,13.1307,13.1485,1830900.0],["2019-12-09",13.1962,13.2975,13.1426,13.2081,1748600.0],["2019-12-10",13.2736,13.2736,13.0294,13.0413,1825600.0],["2019-12-11",13.0353,13.083,12.666,12.7672,2104000.0],["2019-12-12",12.797,12.8387,12.3919,12.4157,2630800.0],["2019-12-13",12.3979,12.4872,12.2132,12.2489,2168500.0],["2019-12-16",12.2608,12.5647,12.1893,12.5349,2516800.0],["2019-12-17",12.5647,12.5945,12.3204,12.3562,2128400.0],["2019-12-18",12.517,12.6243,12.4336,12.517,1949800.0],["2019-12-19",12.5647,12.7017,12.5468,12.6779,1708400.0],["2019-12-20",12.6779,12.8983,12.6779,12.7315,7048600.0],["2019-12-23",12.7672,12.8209,12.4991,12.523,985300.0],["2019-12-24",12.517,12.5885,12.4455,12.5051,802700.0],["2019-12-26",12.5111,12.5647,12.3502,12.4098,723600.0],["2019-12-27",12.4574,12.5051,12.386,12.4753,755400.0],["2019-12-30",12.4277,12.5528,12.4038,12.5528,1132400.0],["2019-12-31",12.5468,12.7494,12.517,12.7136,2093700.0],["2020-01-02",12.7732,12.797,12.2608,12.4932,2248900.0],["2020-01-03",12.4336,12.6481,12.3979,12.5766,1048600.0],["2020-01-06",12.5528,12.7613,12.5111,12.7077,1317300.0],["2020-01-07",12.654,12.6779,12.5051,12.654,1325100.0],["2020-01-08",12.5885,12.7077,12.523,12.654,1295700.0],["2020-01-09",12.5945,12.7136,12.4872,12.6481,1001400.0],["2020-01-10",12.6421,12.7792,12.6123,12.7136,1150900.0],["2020-01-13",12.7136,13.0294,12.666,12.9936,1947000.0],["2020-01-14",12.946,12.9877,12.803,12.9817,1430300.0],["2020-01-15",12.9638,13.3094,12.9579,13.1366,1859700.0],["2020-01-16",13.1783,13.3928,13.1187,13.3034,1533100.0],["2020-01-17",13.3988,13.3988,13.1187,13.1247,1638200.0],["2020-01-21",13.1426,13.3094,13.0651,13.2438,1418600.0],["2020-01-22",13.2677,13.363,13.0949,13.1068,1835800.0],["2020-01-23",13.1009,13.2141,13.0234,13.1902,1734900.0],["2020-01-24",13.2022,13.2796,13.1485,13.22,1770100.0],["2020-01-27",13.1366,13.2498,13.0532,13.1843,2228000.0],["2020-01-28",13.2022,13.4107,13.1843,13.369,2503900.0],["2020-01-29",13.3749,13.4345,13.22,13.2915,2276000.0],["2020-01-30",13.22,13.2617,13.0651,13.0711,1195100.0],["2020-01-31",13.0651,13.1128,12.7792,12.8089,1672800.0],["2020-02-03",12.8745,13.0532,12.803,12.8506,1898400.0],["2020-02-04",12.9043,13.0055,12.7077,12.7434,1265800.0],["2020-02-05",12.7613,12.8864,12.6004,12.7315,2487200.0],["2020-02-06",12.8209,12.9638,12.7375,12.9221,1984900.0],["2020-02-07",12.9579,13.0651,12.797,12.803,1377100.0],["2020-02-10",12.8328,13.1187,12.8209,13.1009,981300.0],["2020-02-11",13.1426,13.2617,12.9996,13.0651,1510000.0],["2020-02-12",13.1545,13.1545,12.8328,12.8685,1610600.0],["2020-02-13",12.9111,13.2032,12.8929,13.045,2792000.0],["2020-02-14",13.1119,13.5865,13.0754,13.5621,6155200.0],["2020-02-18",13.5317,13.5439,13.2153,13.4709,2661400.0],["2020-02-19",13.4526,13.4526,13.2214,13.3066,1451500.0],["2020-02-20",13.3735,13.477,13.2032,13.4587,2426100.0],["2020-02-21",13.4526,13.4709,13.337,13.3796,4968900.0],["2020-02-24",13.3553,13.6717,13.1667,13.5986,2076900.0],["2020-02-25",13.6108,13.623,12.8989,12.9111,2007500.0],["2020-02-26",13.045,13.2214,12.8563,12.9537,2195000.0],["2020-02-27",12.8016,12.8868,12.2662,12.2662,1931800.0],["2020-02-28",12.0289,12.0897,11.3718,11.895,3977400.0],["2020-03-02",11.9985,12.0836,11.609,11.8524,3538000.0],["2020-03-03",11.8646,12.3818,11.7672,11.9254,3316100.0],["2020-03-04",12.1141,12.6738,12.1141,12.4487,3537100.0],["2020-03-05",12.2662,12.3696,12.041,12.2357,2882400.0],["2020-03-06",11.8828,12.0654,11.0858,11.4083,4953500.0],["2020-03-09",10.7998,11.0067,9.7351,9.7655,4718300.0],["2020-03-10",10.0636,10.1427,8.9988,9.4856,4817400.0],["2020-03-11",9.1266,9.224,8.0375,8.1166,8016900.0],["2020-03-12",7.3743,7.4595,5.7619,5.8654,5851300.0],["2020-03-13",6.4251,6.4312,5.4881,6.3704,6011000.0],["2020-03-16",5.6159,5.7741,4.5207,4.5329,5375400.0],["2020-03-17",4.7215,5.1292,4.3017,4.5085,4941600.0],["2020-03-18",4.2287,4.4234,3.3768,3.602,4556700.0],["2020-03-19",3.6628,5.0014,3.4864,4.8736,5783300.0],["2020-03-20",5.4821,6.1453,5.3847,5.5186,7744500.0],["2020-03-23",5.4273,5.7741,5.0987,5.7011,3135900.0],["2020-03-24",6.0905,6.2974,5.768,6.2183,4000500.0],["2020-03-25",6.3156,6.991,6.1635,6.6807,4770400.0],["2020-03-26",6.7841,7.3926,6.4981,6.8145,5137200.0],["2020-03-27",6.413,7.0092,6.2,6.8145,3182000.0],["2020-03-30",6.8267,6.9058,6.2365,6.8206,4206100.0],["2020-03-31",6.8145,6.8632,6.4373,6.6442,3423700.0],["2020-04-01",6.273,6.2913,5.7376,5.8532,2046300.0],["2020-04-02",5.7741,6.0053,5.2326,5.409,2370000.0],["2020-04-03",5.409,5.549,5.2204,5.4455,2680000.0],["2020-04-06",5.841,6.4495,5.8349,6.1513,2931900.0],["2020-04-07",6.5651,7.1735,6.5651,6.7537,3534300.0],["2020-04-08",7.0153,7.6177,6.8206,7.569,2874400.0],["2020-04-09",7.9097,8.3904,7.6724,8.0436,3283200.0],["2020-04-13",7.9523,8.0253,7.1979,7.788,2434800.0],["2020-04-14",7.9219,8.3174,7.9158,8.1349,2695000.0],["2020-04-15",7.7272,7.9219,7.5203,7.7455,2749500.0],["2020-04-16",7.7333,7.8306,7.5507,7.6968,1994900.0],["2020-04-17",8.1105,8.2261,7.9158,8.0071,2644300.0],["2020-04-20",7.7333,8.0253,7.4717,7.4899,2380000.0],["2020-04-21",7.1857,7.5507,6.9362,7.3439,2652700.0],["2020-04-22",7.5994,7.6542,7.2283,7.2891,2163300.0],["2020-04-23",7.3621,7.4717,7.1309,7.1492,1852500.0],["2020-04-24",7.1613,7.2465,6.8815,7.0823,3581000.0],["2020-04-27",7.21,7.5082,7.0823,7.3195,1753400.0],["2020-04-28",7.5751,7.8002,7.3926,7.569,1680100.0],["2020-04-29",7.9097,8.2018,7.7454,8.0558,1598200.0],["2020-04-30",7.8489,7.928,7.496,7.8002,1649400.0],["2020-05-01",7.4777,7.5751,7.0579,7.4169,2257800.0],["2020-05-04",7.1674,7.4777,7.0457,7.4656,1691800.0],["2020-05-05",7.6359,7.8063,7.3986,7.4473,1925100.0],["2020-05-06",7.3986,7.496,7.0275,7.0762,1650400.0],["2020-05-07",7.21,7.5629,6.9301,7.0214,2524100.0],["2020-05-08",7.1857,7.6177,7.0701,7.6055,1617000.0],["2020-05-11",7.4899,7.569,7.3135,7.3256,1638400.0],["2020-05-12",7.3621,7.4899,6.5894,6.6868,2374200.0],["2020-05-13",6.6685,7.0883,6.5529,6.9362,2313700.0],["2020-05-14",6.7476,7.2161,6.4799,7.1918,3177800.0],["2020-05-15",7.1169,7.3915,6.9108,7.3041,4518300.0],["2020-05-18",7.8098,8.5465,7.7474,8.4528,3666900.0],["2020-05-19",8.3529,8.5277,8.0283,8.2468,2082300.0],["2020-05-20",8.4029,8.5402,8.0283,8.097,2675000.0],["2020-05-21",8.0096,8.3592,8.0096,8.1719,2683300.0],["2020-05-22",8.2156,8.2406,8.0221,8.2031,1696200.0],["2020-05-26",8.6401,8.8087,8.5465,8.7025,1791800.0],["2020-05-27",8.9523,9.0459,8.303,8.6713,1981000.0],["2020-05-28",8.7899,8.8586,8.4341,8.5527,1641200.0],["2020-05-29",8.484,8.534,8.2281,8.4029,2989700.0],["2020-06-01",8.3842,8.8836,8.3717,8.8336,1736600.0],["2020-06-02",8.9335,9.0459,8.7587,8.9023,2025200.0],["2020-06-03",9.0459,9.6702,9.0397,9.4517,1929800.0],["2020-06-04",9.383,9.8013,9.1957,9.7326,1475800.0],["2020-06-05",10.2258,10.5255,10.1197,10.3631,2789500.0],["2020-06-08",10.6004,10.8438,10.4755,10.8189,2410400.0],["2020-06-09",10.4693,10.5879,10.1384,10.1759,1890800.0],["2020-06-10",10.1134,10.1759,9.433,9.589,2667200.0],["2020-06-11",8.8836,9.2831,8.6588,8.8461,3464800.0],["2020-06-12",9.3019,9.3518,8.7213,9.1645,2481600.0],["2020-06-15",8.765,9.5703,8.6838,9.5141,1748400.0],["2020-06-16",9.9886,10.1259,9.6202,9.7826,2043100.0],["2020-06-17",9.7264,9.7576,9.2831,9.3019,1720100.0],["2020-06-18",9.202,9.6577,9.1146,9.5516,1625100.0],["2020-06-19",9.4392,9.614,8.8836,9.0272,4576300.0],["2020-06-22",8.9398,9.0896,8.7837,8.9772,2090400.0],["2020-06-23",9.2332,9.2769,8.7712,8.8336,1860100.0],["2020-06-24",8.6838,8.7837,8.0533,8.3217,1841800.0],["2020-06-25",8.2468,8.6339,8.1282,8.6214,1574300.0],["2020-06-26",8.5652,8.7587,8.2968,8.715,3574700.0],["2020-06-29",8.8649,9.0958,8.6339,8.9647,1659100.0],["2020-06-30",8.8898,9.2582,8.7837,9.0084,1673600.0],["2020-07-01",8.9897,9.3206,8.9335,9.0896,1557400.0],["2020-07-02",9.358,9.3955,8.8461,8.8836,836200.0],["2020-07-06",9.1957,9.2519,8.9523,9.1021,1928600.0],["2020-07-07",8.921,9.0022,8.7525,8.7712,1670100.0],["2020-07-08",8.7712,8.971,8.7025,8.7899,1179400.0],["2020-07-09",8.7462,8.8087,8.3654,8.559,1387600.0],["2020-07-10",8.5652,8.8898,8.5652,8.8336,941200.0],["2020-07-13",8.9335,8.9335,8.5652,8.5777,1313200.0],["2020-07-14",8.7275,8.7775,8.5402,8.6464,1709900.0],["2020-07-15",8.921,8.9772,8.7025,8.74,2339800.0],["2020-07-16",8.6651,8.74,8.5527,8.6588,1092100.0],["2020-07-17",8.6713,8.921,8.6151,8.8586,1169800.0],["2020-07-20",8.8087,8.8649,8.534,8.5527,1042500.0],["2020-07-21",8.6963,8.8524,8.6526,8.6651,1785800.0],["2020-07-22",8.5839,9.1645,8.559,9.0397,1727400.0],["2020-07-23",8.9647,9.2769,8.9647,9.0896,1358800.0],["2020-07-24",9.0771,9.1895,8.74,8.765,968400.0],["2020-07-27",8.74,8.8961,8.6027,8.7275,1555700.0],["2020-07-28",8.7525,9.177,8.74,9.1021,804800.0],["2020-07-29",9.2332,9.3955,9.152,9.3705,1655500.0],["2020-07-30",9.152,9.4267,9.0958,9.3081,1017300.0],["2020-07-31",9.2644,9.3081,8.996,9.202,1554700.0],["2020-08-03",9.2145,9.2145,8.8336,8.9835,1177200.0],["2020-08-04",8.9585,9.1583,8.9585,9.0397,1530200.0],["2020-08-05",9.2207,9.2332,8.971,9.1458,1063200.0],["2020-08-06",9.2582,9.5453,9.1458,9.4392,1054400.0],["2020-08-07",9.408,9.6764,9.3893,9.6764,1099900.0],["2020-08-10",9.7701,10.0135,9.6577,9.7326,1219900.0],["2020-08-11",9.9261,9.9823,9.5641,9.6827,1551800.0],["2020-08-12",9.7888,9.8138,9.5516,9.6889,682000.0],["2020-08-13",9.7139,9.9074,9.4205,9.4954,981200.0],["2020-08-14",9.4317,9.6419,9.3999,9.4826,886500.0],["2020-08-17",9.4253,9.5845,9.3808,9.5463,829900.0],["2020-08-18",9.5209,9.7374,9.2406,9.3999,890700.0],["2020-08-19",9.3362,9.3807,9.0177,9.1196,1472100.0],["2020-08-20",9.056,9.419,9.0114,9.1897,847000.0],["2020-08-21",9.2024,9.3234,9.1005,9.3171,688900.0],["2020-08-24",9.3999,9.6164,9.2152,9.61,940300.0],["2020-08-25",9.5973,9.5973,9.3935,9.5209,775500.0],["2020-08-26",9.5018,9.5463,9.1833,9.3362,985800.0],["2020-08-27",9.3616,9.6482,9.3616,9.6355,942300.0],["2020-08-28",9.6992,9.6992,9.4508,9.5845,944000.0],["2020-08-31",9.5845,9.5845,9.3871,9.4444,1053700.0],["2020-09-01",9.368,9.5973,9.1961,9.5973,814200.0],["2020-09-02",9.5591,10.0112,9.3616,9.9666,1820800.0],["2020-09-03",9.973,10.1704,9.8202,9.9666,1456700.0],["2020-09-04",10.0558,10.094,9.6801,9.7692,1275800.0],["2020-09-08",9.6928,9.8457,9.5463,9.6673,1131600.0],["2020-09-09",9.7246,9.9221,9.5845,9.852,959200.0],["2020-09-10",9.852,9.9475,9.7565,9.7883,854400.0],["2020-09-11",9.8074,9.8074,9.6164,9.6864,1380800.0],["2020-09-14",9.7883,10.1768,9.7183,10.1386,1577300.0],["2020-09-15",10.1768,10.3297,10.0622,10.1959,1579200.0],["2020-09-16",10.2278,10.3169,9.9858,10.0749,1752500.0],["2020-09-17",9.9539,10.1195,9.8265,10.0049,1376500.0],["2020-09-18",10.1068,10.1068,9.5591,9.6036,3244500.0],["2020-09-21",9.3871,9.419,8.9986,9.0369,1916800.0],["2020-09-22",9.0496,9.3107,9.0114,9.247,952700.0],["2020-09-23",9.2406,9.2534,8.6293,8.642,1529300.0],["2020-09-24",8.6611,9.0496,8.6102,8.7885,729400.0],["2020-09-25",8.7121,8.8522,8.6102,8.8331,1375900.0],["2020-09-28",9.0369,9.1897,9.005,9.0496,1603200.0],["2020-09-29",9.0496,9.0496,8.642,8.8649,967100.0],["2020-09-30",8.9095,9.177,8.6547,8.7821,1649700.0],["2020-10-01",8.8331,9.2343,8.7821,9.177,1886200.0],["2020-10-02",9.0114,9.489,8.9159,9.419,1942400.0],["2020-10-05",9.5336,9.6036,9.1642,9.3553,1073600.0],["2020-10-06",9.4444,9.6164,9.2343,9.3425,1421900.0],["2020-10-07",9.3999,9.5463,9.2916,9.3107,1098200.0],["2020-10-08",9.3871,9.5845,9.3616,9.489,1352200.0],["2020-10-09",9.5909,9.661,9.2343,9.2597,819600.0],["2020-10-12",9.2406,9.4572,9.1579,9.3744,1278700.0],["2020-10-13",9.2916,9.3171,8.9859,9.1324,995200.0],["2020-10-14",9.1324,9.2343,9.0114,9.0878,877300.0],["2020-10-15",8.9986,9.3935,8.9477,9.368,1177800.0],["2020-10-16",9.3298,9.3616,9.0751,9.1961,1807500.0],["2020-10-19",9.2598,9.3107,8.7057,8.7248,6702400.0],["2020-10-20",8.8012,8.9477,8.7821,8.814,908100.0],["2020-10-21",8.7566,8.7694,8.5592,8.7503,1171700.0],["2020-10-22",8.7312,8.9541,8.6739,8.9541,1656700.0],["2020-10-23",9.0751,9.2279,8.8967,9.0177,1931100.0],["2020-10-26",8.9286,9.0432,8.7821,8.9159,1541900.0],["2020-10-27",8.8713,9.1196,8.7184,8.7503,1854200.0],["2020-10-28",8.5911,8.6229,8.2917,8.4255,1599600.0],["2020-10-29",8.3491,8.6038,8.1898,8.5401,1528800.0],["2020-10-30",8.5083,8.6102,8.2599,8.3809,3552500.0],["2020-11-02",8.4637,8.8267,8.3554,8.8267,2569700.0],["2020-11-03",8.9413,9.2215,8.8394,9.1642,2684900.0],["2020-11-04",9.056,9.2024,8.884,9.1069,1399900.0],["2020-11-05",9.1324,9.2215,8.9541,9.1133,1810600.0],["2020-11-06",9.1642,9.2279,8.6356,8.7439,1330100.0],["2020-11-09",9.5463,10.82,9.4572,10.1895,3977000.0],["2020-11-10",10.3933,10.5462,10.1768,10.5334,3548800.0],["2020-11-11",10.5589,10.5653,10.1959,10.4188,2541000.0],["2020-11-12",10.3042,10.4379,10.0303,10.2023,3248500.0],["2020-11-13",10.3516,10.7345,10.3516,10.7215,2521700.0],["2020-11-16",11.0135,11.2991,10.8643,11.0655,2686600.0],["2020-11-17",10.7994,11.1174,10.7474,11.046,3105900.0],["2020-11-18",11.0265,11.1433,10.702,10.7085,1656100.0],["2020-11-19",10.6761,10.9357,10.5787,10.8902,1490400.0],["2020-11-20",10.7864,10.9876,10.7604,10.9551,1969000.0],["2020-11-23",11.0979,11.338,10.7929,10.8059,3293100.0],["2020-11-24",10.9811,11.3964,10.8837,11.39,1369000.0],["2020-11-25",11.3315,11.3835,11.2082,11.2926,1447600.0],["2020-11-27",11.3705,11.3705,10.9421,11.1044,776900.0],["2020-11-30",11.1239,11.1953,10.6631,10.6955,1962500.0],["2020-12-01",10.8837,11.1174,10.7539,11.0655,2451200.0],["2020-12-02",10.9551,11.2472,10.9227,11.1758,1581000.0],["2020-12-03",11.4029,11.5911,11.1888,11.5262,1528600.0],["2020-12-04",11.6041,11.8637,11.5587,11.8443,1538700.0],["2020-12-07",11.7339,11.8053,11.6106,11.6236,1037100.0],["2020-12-08",11.5068,11.7209,11.4873,11.6625,1047700.0],["2020-12-09",11.8118,11.8118,11.4354,11.5198,1837900.0],["2020-12-10",11.5003,11.5522,11.2666,11.3575,1138300.0],["2020-12-11",11.2082,11.3964,11.2082,11.3575,1111900.0],["2020-12-14",11.5262,11.5717,11.2796,11.3186,1439800.0],["2020-12-15",11.4159,11.6041,11.2731,11.5976,1608100.0],["2020-12-16",11.6431,11.7404,11.5262,11.6106,1289500.0],["2020-12-17",11.5911,11.669,11.3575,11.5652,1672200.0],["2020-12-18",11.5262,11.6366,11.3445,11.4289,3677700.0],["2020-12-21",11.1304,11.3121,11.0395,11.2147,1020700.0],["2020-12-22",11.2861,11.3835,11.1174,11.338,1203000.0],["2020-12-23",11.4354,11.5522,11.2537,11.338,1474300.0],["2020-12-24",11.39,11.5262,11.2731,11.5198,462900.0],["2020-12-28",11.5717,11.6366,11.39,11.5392,2365800.0],["2020-12-29",11.5911,11.6625,11.3186,11.351,1112400.0],["2020-12-30",11.3835,11.5976,11.351,11.4029,1039400.0],["2020-12-31",11.3056,11.364,11.2082,11.2731,1098200.0],["2021-01-04",11.338,11.3964,10.9097,10.9292,2174200.0],["2021-01-05",10.9681,11.2342,10.9616,11.0914,2127300.0],["2021-01-06",11.1693,11.5587,11.1044,11.4029,2115000.0],["2021-01-07",11.3705,11.3705,10.9097,11.046,1466800.0],["2021-01-08",11.2147,11.2147,10.9551,11.1433,957100.0],["2021-01-11",11.007,11.1498,10.8513,10.9421,972400.0],["2021-01-12",11.0265,11.1044,10.9032,11.0914,603500.0],["2021-01-13",11.1758,11.338,11.1044,11.1628,1022800.0],["2021-01-14",11.2731,11.39,11.1044,11.2666,1086100.0],["2021-01-15",11.1304,11.4029,11.0655,11.3575,1026500.0],["2021-01-19",11.4419,11.4419,10.9551,11.0979,1356700.0],["2021-01-20",11.0135,11.4678,11.0135,11.3964,1438700.0],["2021-01-21",11.3251,11.3251,11.0849,11.1628,749000.0],["2021-01-22",11.0395,11.2277,11.007,11.2147,1176800.0],["2021-01-25",11.0849,11.338,10.9681,11.2796,1523600.0],["2021-01-26",11.3575,11.4224,11.046,11.1109,1197300.0],["2021-01-27",10.9357,11.0525,10.7669,10.8643,1440500.0],["2021-01-28",10.9357,11.2731,10.8448,11.059,1521800.0],["2021-01-29",11.1044,11.1498,10.7799,10.8967,1577200.0],["2021-02-01",10.9746,11.2731,10.8383,11.2472,1715900.0],["2021-02-02",11.4419,11.4419,11.1693,11.3121,1402300.0],["2021-02-03",11.2537,11.3121,10.9421,11.2666,1723600.0],["2021-02-04",11.2796,11.6496,11.1628,11.5717,1613300.0],["2021-02-05",11.6625,11.7015,11.4938,11.6041,1135200.0],["2021-02-08",11.6625,11.6625,11.4549,11.5911,805200.0],["2021-02-09",11.6106,11.695,11.5522,11.695,1533500.0],["2021-02-10",11.7015,11.9805,11.6755,11.7339,2023200.0],["2021-02-11",11.7801,12.0045,11.7207,11.9253,1267900.0],["2021-02-12",11.8527,11.9253,11.7273,11.7801,818300.0],["2021-02-16",11.7735,11.7867,11.5887,11.6877,1237900.0],["2021-02-17",11.6217,11.7075,11.4831,11.6547,841400.0],["2021-02-18",11.6217,11.7999,11.5359,11.5557,1370600.0],["2021-02-19",11.5821,11.8263,11.4963,11.7933,1411800.0],["2021-02-22",11.6679,12.3213,11.6679,12.1695,1812200.0],["2021-02-23",11.7669,12.3081,11.7669,11.9979,1838500.0],["2021-02-24",12.0243,12.5061,11.9517,12.3675,2469700.0],["2021-02-25",12.4137,12.4401,11.5689,11.6349,2641300.0],["2021-02-26",11.6943,11.8659,11.3643,11.3643,2110100.0],["2021-03-01",11.6085,11.8197,11.5557,11.5887,1958300.0],["2021-03-02",11.4963,11.7075,11.239,11.338,2352600.0],["2021-03-03",11.4039,11.6283,11.338,11.4897,2414900.0],["2021-03-04",11.4369,11.7603,11.3841,11.6019,2197700.0],["2021-03-05",11.6877,12.0309,11.5623,11.9517,2392900.0],["2021-03-08",12.0309,12.0771,11.7669,11.8923,3257000.0],["2021-03-09",11.9121,11.9517,11.5491,11.5557,2838200.0],["2021-03-10",11.5887,11.7933,11.5491,11.7339,2313800.0],["2021-03-11",11.7669,11.8461,11.6085,11.6811,2489400.0],["2021-03-12",11.7339,11.9583,11.6613,11.9451,3754100.0],["2021-03-15",11.9979,12.2355,11.8989,12.0573,3500700.0],["2021-03-16",12.1035,12.1035,11.6811,11.7603,2438100.0],["2021-03-17",11.7207,12.1365,11.7009,12.1167,3029800.0],["2021-03-18",12.0309,12.1365,11.8659,11.9649,4352800.0],["2021-03-19",11.9715,12.1827,11.7075,11.7141,4827400.0],["2021-03-22",11.7273,11.8395,11.6085,11.7867,1777200.0],["2021-03-23",11.7669,11.8725,11.6217,11.6745,2355900.0],["2021-03-24",11.7933,12.0705,11.6877,11.7009,1398300.0],["2021-03-25",11.6745,11.6745,11.2786,11.5623,1925100.0],["2021-03-26",11.6613,11.7141,11.4567,11.7075,2714100.0],["2021-03-29",11.6547,11.7669,11.3776,11.4237,1326600.0],["2021-03-30",11.4567,11.6547,11.4237,11.6085,1600400.0],["2021-03-31",11.6151,11.7009,11.404,11.4567,2223200.0],["2021-04-01",11.5293,11.9781,11.4237,11.9715,1934900.0],["2021-04-05",12.0441,12.0441,11.7801,11.9187,1414400.0],["2021-04-06",11.9649,12.1761,11.9187,12.1101,1763500.0],["2021-04-07",12.1101,12.1761,11.9781,12.0903,1241600.0],["2021-04-08",12.0639,12.2355,11.9121,12.1959,1526100.0],["2021-04-09",12.1827,12.2091,11.8197,11.8395,1550800.0],["2021-04-12",11.8989,11.9121,11.6217,11.8065,2538600.0],["2021-04-13",11.8197,11.8989,11.6811,11.8527,1036900.0],["2021-04-14",11.8395,11.9187,11.6217,11.6547,1095400.0],["2021-04-15",11.7075,11.8131,11.5953,11.7999,1350000.0],["2021-04-16",11.8593,11.8791,11.7273,11.7735,802300.0],["2021-04-19",11.8065,11.8263,11.6547,11.7207,1095200.0],["2021-04-20",11.6547,11.7801,11.4963,11.6283,3129300.0],["2021-04-21",11.5887,11.8923,11.5755,11.8263,1223800.0],["2021-04-22",11.7999,11.9253,11.7471,11.7801,1052400.0],["2021-04-23",11.8197,11.8461,11.7075,11.7999,1157600.0],["2021-04-26",11.8791,12.1497,11.8791,12.0837,1418700.0],["2021-04-27",12.0573,12.1233,11.9319,11.9517,1053100.0],["2021-04-28",11.9583,12.1431,11.9583,12.0705,979600.0],["2021-04-29",12.1629,12.2685,11.9451,12.0441,927700.0],["2021-04-30",12.0177,12.0969,11.9055,11.9913,2054600.0],["2021-05-03",12.0639,12.1299,11.8989,11.9451,1761300.0],["2021-05-04",11.9913,12.0705,11.6481,11.7339,1147700.0],["2021-05-05",11.6877,11.7207,11.2588,11.3512,1942800.0],["2021-05-06",11.4567,11.5887,11.2654,11.4765,1397000.0],["2021-05-07",11.3973,11.7141,11.3973,11.7009,1438700.0],["2021-05-10",12.0111,12.1233,11.6943,11.7339,2405900.0],["2021-05-11",11.5821,11.7999,11.4369,11.6283,2448400.0],["2021-05-12",11.5359,11.6019,11.1532,11.1796,1991200.0],["2021-05-13",11.2324,11.3841,11.1664,11.305,1994600.0],["2021-05-14",11.3385,11.5266,11.3385,11.4863,1480000.0],["2021-05-17",11.446,11.5736,11.3923,11.5266,1598100.0],["2021-05-18",11.5535,11.6408,11.4662,11.4796,1014200.0],["2021-05-19",11.399,11.4259,11.1975,11.4191,1094100.0],["2021-05-20",11.3923,11.6072,11.3184,11.5804,1297500.0],["2021-05-21",11.8625,11.8961,11.5333,11.6139,2445500.0],["2021-05-24",11.7013,11.8692,11.6274,11.7617,1315400.0],["2021-05-25",11.8289,11.8558,11.6811,11.7349,2773100.0],["2021-05-26",11.7214,11.8961,11.6878,11.8289,1661700.0],["2021-05-27",11.9162,11.9364,11.7819,11.7819,1566500.0],["2021-05-28",11.7953,11.8893,11.6878,11.7349,2659700.0],["2021-06-01",11.7684,12.1244,11.7483,12.111,2946600.0],["2021-06-02",12.158,12.1849,12.017,12.1648,1544700.0],["2021-06-03",12.1244,12.1379,11.8155,11.9028,2171600.0],["2021-06-04",11.9095,11.9565,11.7214,11.7819,1544900.0],["2021-06-07",11.8356,11.9901,11.755,11.7886,2517500.0],["2021-06-08",11.8222,11.8625,11.661,11.7953,2044000.0],["2021-06-09",11.8893,12.0506,11.8087,11.9632,1198600.0],["2021-06-10",12.0035,12.0707,11.9028,12.0438,1107600.0],["2021-06-11",11.9968,12.1312,11.9229,12.1244,1495700.0],["2021-06-14",12.158,12.2857,12.1379,12.2588,1640100.0],["2021-06-15",12.2252,12.2722,11.9901,12.0774,2306700.0],["2021-06-16",12.064,12.1513,11.9296,11.9968,1522000.0],["2021-06-17",11.9901,12.0035,11.6946,11.8423,2296000.0],["2021-06-18",11.6744,11.7886,11.6139,11.6811,3699900.0],["2021-06-21",11.8289,12.0506,11.6677,11.9632,2488500.0],["2021-06-22",12.0035,12.1849,11.9364,12.0909,2369800.0],["2021-06-23",12.0774,12.2185,12.017,12.0841,2364000.0],["2021-06-24",12.0573,12.3125,11.9834,12.3058,2701700.0],["2021-06-25",12.2252,12.5745,12.2252,12.5073,4250000.0],["2021-06-28",12.5342,12.5342,12.1312,12.2789,1464500.0],["2021-06-29",12.2722,12.3327,12.2051,12.2185,916400.0],["2021-06-30",12.2051,12.3461,12.111,12.2252,2421600.0],["2021-07-01",12.2857,12.5342,12.1916,12.3595,1928400.0],["2021-07-02",12.3797,12.4536,12.1983,12.2655,1528400.0],["2021-07-06",12.2789,12.514,12.0909,12.4402,1501600.0],["2021-07-07",12.4334,12.4536,12.2386,12.2521,2145600.0],["2021-07-08",12.1244,12.2118,11.9767,12.1043,1625800.0],["2021-07-09",12.1983,12.467,12.1849,12.4536,1572900.0],["2021-07-12",12.4066,12.5611,12.3797,12.5342,850300.0],["2021-07-13",12.467,12.5342,12.2118,12.2252,1138100.0],["2021-07-14",12.2521,12.373,12.2118,12.3192,1091100.0],["2021-07-15",12.2857,12.3528,12.1244,12.1983,958800.0],["2021-07-16",12.2588,12.4133,12.2252,12.3058,873400.0],["2021-07-19",12.1648,12.1983,11.7617,11.9229,1196200.0],["2021-07-20",12.0103,12.4402,11.9364,12.326,1349500.0],["2021-07-21",12.4133,12.5745,12.3998,12.4872,1407300.0],["2021-07-22",12.4872,12.4872,12.1715,12.2386,982000.0],["2021-07-23",12.3327,12.4066,12.2252,12.3461,801100.0],["2021-07-26",12.3864,12.5006,12.2454,12.3125,768000.0],["2021-07-27",12.2588,12.4133,12.2051,12.373,864400.0],["2021-07-28",12.3864,12.514,12.2521,12.4267,1287700.0],["2021-07-29",12.5073,12.6551,12.467,12.5476,970200.0],["2021-07-30",12.5409,12.7491,12.467,12.4872,1684200.0],["2021-08-02",12.5208,12.776,12.4536,12.4939,1686500.0],["2021-08-03",12.4939,12.5342,12.0035,12.0707,2995400.0],["2021-08-04",12.0103,12.0841,11.849,11.9296,1194800.0],["2021-08-05",11.7752,11.9162,11.4662,11.6207,3295900.0],["2021-08-06",11.7684,11.8893,11.661,11.6945,1538400.0],["2021-08-09",11.6274,11.6878,11.4662,11.5065,1138800.0],["2021-08-10",11.4729,11.5199,11.2109,11.2176,1624200.0],["2021-08-11",11.3251,11.4124,11.1639,11.399,1143800.0],["2021-08-12",11.4527,11.493,11.1975,11.2982,1366700.0],["2021-08-13",11.3654,11.4191,11.2512,11.399,1255600.0],["2021-08-16",11.3101,11.399,11.1323,11.1665,1417200.0],["2021-08-17",11.0844,11.1665,10.9887,11.0844,1109000.0],["2021-08-18",11.0503,11.105,10.7767,10.7904,1832700.0],["2021-08-19",10.7699,10.8383,10.428,10.6195,1953700.0],["2021-08-20",10.5374,10.6195,10.3938,10.5306,1426200.0],["2021-08-23",10.6195,10.7084,10.5237,10.6947,1710000.0],["2021-08-24",10.7357,10.975,10.6537,10.9614,1889800.0],["2021-08-25",10.9477,11.146,10.852,10.9887,1501100.0],["2021-08-26",10.9408,10.9955,10.7425,10.7631,957000.0],["2021-08-27",10.7631,11.0161,10.7494,10.9135,1497600.0],["2021-08-30",10.934,10.934,10.7425,10.8998,1378600.0],["2021-08-31",10.8998,11.0161,10.8314,10.9409,2691200.0],["2021-09-01",11.0161,11.2144,11.0161,11.1597,1305100.0],["2021-09-02",11.1528,11.1528,11.0229,11.0981,1287900.0],["2021-09-03",11.0981,11.2349,11.0161,11.2144,1287800.0],["2021-09-07",11.1802,11.2007,11.0434,11.187,2410500.0],["2021-09-08",11.146,11.4263,11.1118,11.3922,2379200.0],["2021-09-09",11.358,11.5631,11.2417,11.3169,3601200.0],["2021-09-10",11.2828,11.3306,10.9682,11.187,2505200.0],["2021-09-13",11.2486,11.2827,11.1323,11.1802,1375400.0],["2021-09-14",11.2349,11.2349,10.7084,10.7562,2720100.0],["2021-09-15",10.7699,10.8793,10.6536,10.7015,1998300.0],["2021-09-16",10.6947,10.9408,10.6742,10.852,1585600.0],["2021-09-17",10.9135,10.9135,10.722,10.7972,2828700.0],["2021-09-20",10.64,10.8178,10.5648,10.7084,1682800.0],["2021-09-21",10.7425,10.8109,10.5579,10.5716,1377700.0],["2021-09-22",10.6126,10.7015,10.5101,10.5989,1316900.0],["2021-09-23",10.6058,10.7357,10.5579,10.6195,1032400.0],["2021-09-24",10.5579,10.6331,10.4075,10.4212,1105400.0],["2021-09-27",10.5579,10.6878,10.4006,10.4212,1605200.0],["2021-09-28",10.4212,10.4212,10.0861,10.1066,1703900.0],["2021-09-29",10.1203,10.2502,10.0724,10.2023,1571700.0],["2021-09-30",10.3254,10.3391,10.0587,10.0656,4550100.0],["2021-10-01",10.1955,10.3323,10.1134,10.216,3922300.0],["2021-10-04",10.1955,10.2844,10.0724,10.1545,3055700.0],["2021-10-05",10.1408,10.1545,9.8741,9.9562,2807400.0],["2021-10-06",9.8536,9.9698,9.6143,9.963,3398500.0],["2021-10-07",9.9972,10.1408,9.963,9.9835,2100200.0],["2021-10-08",10.216,10.2297,10.0177,10.0382,1549400.0],["2021-10-11",10.0109,10.1545,9.9493,10.1203,1427900.0],["2021-10-12",10.1066,10.2502,10.0587,10.2297,1654800.0],["2021-10-13",9.9835,10.3528,9.9835,10.2092,3779700.0],["2021-10-14",10.2776,10.4075,10.2365,10.257,2388400.0],["2021-10-15",10.4075,10.5648,10.3528,10.4006,2606200.0],["2021-10-18",10.4348,10.5442,10.387,10.4759,2672500.0],["2021-10-19",10.6126,10.6126,10.3596,10.4143,2812500.0],["2021-10-20",10.428,10.64,10.4006,10.5511,1446300.0],["2021-10-21",10.5306,10.6263,10.3733,10.4895,1799200.0],["2021-10-22",10.4964,10.5169,10.2639,10.2844,1935500.0],["2021-10-25",10.257,10.2639,10.0656,10.1408,2075000.0],["2021-10-26",10.2092,10.2844,10.0793,10.0793,1402400.0],["2021-10-27",10.1066,10.2365,10.004,10.1955,2743500.0],["2021-10-28",10.1476,10.2844,10.1134,10.1887,1807900.0],["2021-10-29",10.1408,10.1613,9.6143,9.6758,4392800.0],["2021-11-01",9.71,10.2912,9.6826,10.2229,2823400.0],["2021-11-02",10.257,10.2776,9.9151,10.0519,2896500.0],["2021-11-03",10.0519,10.1818,9.8741,10.0793,2321400.0],["2021-11-04",10.1545,10.2023,9.751,9.8399,2403200.0],["2021-11-05",9.9015,10.3186,9.9015,10.2092,6588000.0],["2021-11-08",10.2229,10.2502,9.9698,10.0451,2808400.0],["2021-11-09",10.0246,10.0998,9.9083,9.9904,3244300.0],["2021-11-10",9.9767,10.3049,9.9357,10.1887,3227200.0],["2021-11-11",10.1887,10.2434,9.9972,10.0519,2068600.0],["2021-11-12",10.0451,10.134,9.9357,10.0861,2787900.0],["2021-11-15",10.121,10.135,9.9674,10.114,1938100.0],["2021-11-16",10.1559,10.1629,9.9884,10.0163,2022300.0],["2021-11-17",9.9814,10.0233,9.8209,10.0023,1921300.0],["2021-11-18",9.9605,10.0512,9.8488,9.9884,1745700.0],["2021-11-19",9.9186,9.9744,9.8139,9.9256,1629700.0],["2021-11-22",9.9116,10.0372,9.8209,9.9186,1821400.0],["2021-11-23",9.9046,9.9395,9.7441,9.765,3325700.0],["2021-11-24",9.7999,9.8697,9.7022,9.7511,2176900.0],["2021-11-26",9.5626,9.5766,9.081,9.2206,2239600.0],["2021-11-29",9.2555,9.3043,9.0251,9.0949,3188900.0],["2021-11-30",8.9972,9.0531,8.8716,9.0251,3076300.0],["2021-12-01",9.1578,9.3672,8.739,8.7459,2328300.0],["2021-12-02",8.8297,9.2415,8.8157,9.1787,3567600.0],["2021-12-03",9.1927,9.2345,9.0391,9.1159,2133100.0],["2021-12-06",9.2276,9.5975,9.2206,9.4439,2346400.0],["2021-12-07",9.4719,9.6324,9.43,9.4788,1498700.0],["2021-12-08",9.4509,9.6533,9.4021,9.6254,1719300.0],["2021-12-09",9.5137,9.5905,9.4509,9.5068,1517500.0],["2021-12-10",9.5277,9.5975,9.2834,9.3323,2134700.0],["2021-12-13",9.2974,9.3951,9.2485,9.3462,1887900.0],["2021-12-14",9.3532,9.4649,9.1438,9.1857,2389400.0],["2021-12-15",9.2136,9.2485,9.0391,9.2136,2356300.0],["2021-12-16",9.2834,9.4021,9.088,9.1787,1622800.0],["2021-12-17",9.1717,9.3462,9.0321,9.2485,5813200.0],["2021-12-20",9.0251,9.067,8.5924,8.718,4645100.0],["2021-12-21",8.8088,9.2066,8.8088,9.1578,3008600.0],["2021-12-22",9.1578,9.2206,9.0251,9.1508,2873400.0],["2021-12-23",9.1857,9.2345,9.1019,9.1996,2041500.0],["2021-12-27",9.1927,9.3602,9.074,9.3602,1677900.0],["2021-12-28",9.3043,9.4928,9.2974,9.416,1743400.0],["2021-12-29",9.437,9.5068,9.2974,9.4439,1675900.0],["2021-12-30",9.4579,9.6254,9.4439,9.5068,1066100.0],["2021-12-31",9.4719,9.5347,9.416,9.4509,1694000.0],["2022-01-03",9.4998,9.6603,9.409,9.6533,1967600.0],["2022-01-04",9.7162,9.9814,9.7092,9.9535,2020400.0],["2022-01-05",9.9814,10.121,9.7301,9.758,2336300.0],["2022-01-06",9.8278,9.9605,9.7511,9.9465,1667600.0],["2022-01-07",10.0163,10.114,9.8488,9.9884,1960400.0],["2022-01-10",10.0023,10.0093,9.8348,9.9395,1556700.0],["2022-01-11",9.9605,10.0303,9.7929,9.9325,1290200.0],["2022-01-12",9.8907,9.9605,9.765,9.772,1513300.0],["2022-01-13",9.7999,9.9814,9.7929,9.8976,1021000.0],["2022-01-14",9.8697,10.0163,9.779,9.9884,1796100.0],["2022-01-18",9.9605,9.9954,9.7511,9.765,2315300.0],["2022-01-19",9.772,9.8418,9.6603,9.6603,1664900.0],["2022-01-20",9.6324,9.7441,9.3951,9.4021,2042600.0],["2022-01-21",9.3183,9.416,9.2066,9.2066,2814700.0],["2022-01-24",9.1578,9.2904,8.7878,9.2345,3343400.0],["2022-01-25",9.1508,9.3043,8.9414,9.1857,3157400.0],["2022-01-26",9.2415,9.4998,9.0391,9.1159,2269900.0],["2022-01-27",9.0949,9.423,9.0949,9.2555,3031600.0],["2022-01-28",9.2694,9.3183,8.8925,9.3113,3948000.0],["2022-01-31",9.2066,9.5068,9.1438,9.4998,2125300.0],["2022-02-01",9.43,9.4858,9.2276,9.2974,1852900.0],["2022-02-02",9.3323,9.3741,9.2415,9.2694,1636900.0],["2022-02-03",9.2485,9.2625,8.9344,9.0391,2742100.0],["2022-02-04",8.9972,9.0112,8.6692,8.8716,2384600.0],["2022-02-07",8.9484,9.0182,8.8786,8.9623,2451700.0],["2022-02-08",8.9693,9.1159,8.8716,9.0321,2978500.0],["2022-02-09",9.1578,9.2834,9.088,9.2136,2560000.0],["2022-02-10",9.1779,9.3922,9.0779,9.1493,2866900.0],["2022-02-11",9.185,9.385,9.1636,9.2922,2482800.0],["2022-02-14",9.3136,9.4421,9.1207,9.1422,2324700.0],["2022-02-15",9.1993,9.5493,9.1993,9.5207,2992900.0],["2022-02-16",9.6064,9.9064,9.5993,9.885,3664400.0],["2022-02-17",9.7278,9.8778,9.6493,9.6707,1999400.0],["2022-02-18",9.6421,9.8778,9.5779,9.6636,1989400.0],["2022-02-22",9.735,9.7421,9.3707,9.435,2103200.0],["2022-02-23",9.5421,9.6921,9.2564,9.285,2134500.0],["2022-02-24",9.0993,9.3493,9.0565,9.2922,3282700.0],["2022-02-25",9.3564,9.6064,9.285,9.5993,2487200.0],["2022-02-28",9.485,9.6564,9.3922,9.5921,3565200.0],["2022-03-01",9.5421,9.5707,9.1565,9.2922,2678100.0],["2022-03-02",9.3422,9.6493,9.3422,9.6064,2493500.0],["2022-03-03",9.6778,9.7064,9.4207,9.6064,1940100.0],["2022-03-04",9.4779,9.6278,9.435,9.5993,2386600.0],["2022-03-07",9.5636,9.6136,9.3779,9.3779,1800800.0],["2022-03-08",9.4064,9.7564,9.2922,9.6707,1927100.0],["2022-03-09",9.8207,9.9207,9.7564,9.8493,2189200.0],["2022-03-10",9.785,9.9278,9.6493,9.9064,1314900.0],["2022-03-11",9.9921,10.0992,9.9493,9.9564,1660800.0],["2022-03-14",9.9921,10.2778,9.9207,9.9993,3085900.0],["2022-03-15",10.0921,10.2278,9.8064,9.8635,5122900.0],["2022-03-16",9.9707,10.0064,9.7278,9.9993,4817400.0],["2022-03-17",10.1492,10.1492,9.9064,10.0135,3607700.0],["2022-03-18",9.9921,10.0564,9.8278,9.9635,6225500.0],["2022-03-21",9.9921,10.2349,9.985,10.0564,2910000.0],["2022-03-22",10.1778,10.3278,10.0635,10.1135,2559100.0],["2022-03-23",10.085,10.1564,9.9635,10.085,1578500.0],["2022-03-24",10.0921,10.2207,10.0564,10.2064,1505100.0],["2022-03-25",10.2564,10.4849,10.2135,10.4206,1728500.0],["2022-03-28",10.4135,10.5492,10.3207,10.5349,1828700.0],["2022-03-29",10.6278,10.842,10.6206,10.8063,2287100.0],["2022-03-30",10.7421,10.7563,10.5849,10.6849,2257000.0],["2022-03-31",10.7063,10.792,10.6278,10.6349,3055700.0],["2022-04-01",10.6349,10.7992,10.5849,10.7849,2612900.0],["2022-04-04",10.8135,10.8206,10.3635,10.5135,2865500.0],["2022-04-05",10.4921,10.6063,9.9921,10.0278,3816400.0],["2022-04-06",9.985,10.1135,9.885,9.935,3024200.0],["2022-04-07",9.9135,9.9493,9.6564,9.8993,2398600.0],["2022-04-08",9.9493,9.985,9.7636,9.7778,1612600.0],["2022-04-11",9.7707,9.8778,9.6636,9.7136,2048800.0],["2022-04-12",9.385,9.4993,9.1279,9.2779,4450900.0],["2022-04-13",9.2779,9.3779,9.1565,9.185,2447700.0],["2022-04-14",9.2136,9.5064,9.2065,9.2564,2444800.0],["2022-04-18",9.135,9.2279,8.8279,8.8422,2873000.0],["2022-04-19",8.9208,8.9636,8.7351,8.8708,3562500.0],["2022-04-20",8.9279,9.085,8.885,8.9422,1949600.0],["2022-04-21",8.9779,9.0208,8.835,8.8922,2369900.0],["2022-04-22",8.8279,8.885,8.6565,8.6708,2567900.0],["2022-04-25",8.6422,8.8279,8.5851,8.8208,3231500.0],["2022-04-26",8.7922,8.8565,8.6279,8.6494,2329000.0],["2022-04-27",8.6565,8.7136,8.3779,8.4351,2697000.0],["2022-04-28",8.5279,8.6851,8.3922,8.6422,1926700.0],["2022-04-29",8.5994,8.6636,8.3279,8.3422,2765000.0],["2022-05-02",8.4637,8.4708,8.1708,8.3137,2470800.0],["2022-05-03",8.3494,8.7851,8.3494,8.7565,4238500.0],["2022-05-04",8.7851,8.9208,8.6279,8.9065,2403900.0],["2022-05-05",9.0208,9.6921,8.8565,9.6636,4766000.0],["2022-05-06",9.6064,9.6993,9.3207,9.435,2818600.0],["2022-05-09",9.4564,9.5421,9.2707,9.285,3316700.0],["2022-05-10",9.335,9.4136,8.9065,9.0065,2560700.0],["2022-05-11",9.0922,9.2065,8.9636,9.0422,2574100.0],["2022-05-12",9.0422,9.2065,8.9422,9.185,2528300.0],["2022-05-13",9.1996,9.3605,9.0534,9.3459,2492000.0],["2022-05-16",9.2143,9.6531,9.2143,9.5726,2521700.0],["2022-05-17",9.6457,9.8724,9.5799,9.8212,2112600.0],["2022-05-18",9.7408,9.9602,9.6969,9.7701,2173600.0],["2022-05-19",9.7262,9.8871,9.6677,9.7189,2153300.0],["2022-05-20",9.8139,9.8139,9.3898,9.6019,2384300.0],["2022-05-23",9.6823,9.8212,9.5434,9.5945,1547700.0],["2022-05-24",9.5507,9.8066,9.3313,9.7774,2483200.0],["2022-05-25",9.8139,10.2235,9.8139,10.2088,3086900.0],["2022-05-26",10.2088,10.3039,10.1065,10.1503,1919400.0],["2022-05-27",10.1211,10.2088,10.0553,10.2088,1769700.0],["2022-05-31",10.1576,10.2893,10.0626,10.2673,2195700.0],["2022-06-01",10.2966,10.3258,10.026,10.1942,1462500.0],["2022-06-02",10.165,10.1869,9.9456,10.1065,1579300.0],["2022-06-03",10.0918,10.0918,9.8578,9.9017,1939800.0],["2022-06-06",9.9529,10.0333,9.8359,9.8651,1667100.0],["2022-06-07",9.8212,10.4209,9.7847,10.4209,2121000.0],["2022-06-08",10.3258,10.3624,10.1065,10.1869,1749800.0],["2022-06-09",10.1796,10.4575,10.1211,10.2454,3080600.0],["2022-06-10",10.165,10.4355,10.1065,10.4282,3509800.0],["2022-06-13",10.2381,10.3697,9.7408,9.792,4518900.0],["2022-06-14",9.8286,9.9529,9.4629,9.6092,4308100.0],["2022-06-15",9.6969,10.2088,9.6311,10.0699,3815900.0],["2022-06-16",9.8359,9.9894,9.6969,9.909,3843400.0],["2022-06-17",10.0479,10.3478,9.9236,10.26,5098100.0],["2022-06-21",10.2893,10.4136,10.0918,10.1138,2913200.0],["2022-06-22",9.9894,10.4136,9.9675,10.2015,2271200.0],["2022-06-23",10.2015,10.5014,10.1723,10.4575,2789700.0],["2022-06-24",10.5379,10.8158,10.4721,10.7281,3710700.0],["2022-06-27",10.6769,10.8231,10.5379,10.633,2254800.0],["2022-06-28",10.6988,10.9401,10.5672,10.6403,1943100.0],["2022-06-29",10.6549,10.7281,10.516,10.7061,1599400.0],["2022-06-30",10.4648,10.4867,10.143,10.2161,3074900.0],["2022-07-01",10.1284,10.4575,10.1211,10.4502,2229000.0],["2022-07-05",10.3917,10.4063,10.1284,10.3405,1877900.0],["2022-07-06",10.2893,10.4282,10.1942,10.2381,2794800.0],["2022-07-07",10.3112,10.3843,10.2454,10.2746,1298700.0],["2022-07-08",10.2966,10.5891,10.282,10.4721,1487100.0],["2022-07-11",10.4063,10.5233,10.2966,10.3405,2185400.0],["2022-07-12",10.3551,10.5745,10.3332,10.516,2099000.0],["2022-07-13",10.399,10.5087,10.2966,10.4209,749200.0],["2022-07-14",10.1723,10.4575,10.026,10.399,837100.0],["2022-07-15",10.5672,10.6695,10.4648,10.6257,2327400.0],["2022-07-18",10.6769,10.7207,10.516,10.5745,2077100.0],["2022-07-19",10.6769,10.7792,10.6549,10.7646,1004300.0],["2022-07-20",10.6915,10.7866,10.6184,10.6988,1322200.0],["2022-07-21",10.6257,10.7207,10.4428,10.7134,977800.0],["2022-07-22",10.7866,10.8451,10.6549,10.7792,1115100.0],["2022-07-25",10.8524,11.1376,10.7792,11.1156,3048700.0],["2022-07-26",11.0864,11.1888,10.9694,10.9694,2980800.0],["2022-07-27",10.9548,11.0644,10.9036,11.0279,1137600.0],["2022-07-28",11.0937,11.1961,11.0206,11.1815,1472100.0],["2022-07-29",11.1376,11.2619,11.0498,11.2546,1268000.0],["2022-08-01",11.335,11.5252,11.2619,11.3862,2002400.0],["2022-08-02",11.3058,11.4155,11.2253,11.24,1540900.0],["2022-08-03",11.3131,11.4447,11.2619,11.3204,1693700.0],["2022-08-04",11.3423,11.4813,11.1303,11.24,1736300.0],["2022-08-05",11.1449,11.2473,10.9036,11.101,1590900.0],["2022-08-08",11.2107,11.591,11.2107,11.5617,1615700.0],["2022-08-09",11.6202,11.6349,11.474,11.6202,1588400.0],["2022-08-10",11.6787,11.9201,11.6129,11.8177,2165600.0],["2022-08-11",11.825,11.9932,11.825,11.9201,1860300.0],["2022-08-12",12.0224,12.1248,11.9639,12.1029,1155900.0],["2022-08-15",12.0371,12.1394,11.9201,12.0444,1696800.0],["2022-08-16",12.0369,12.1263,11.8507,11.8731,2000800.0],["2022-08-17",11.7092,11.9699,11.7017,11.9326,1027300.0],["2022-08-18",11.9326,11.9922,11.7986,11.9252,1106100.0],["2022-08-19",11.8507,11.9475,11.8433,11.9252,1130400.0],["2022-08-22",11.7986,11.8507,11.6794,11.6943,930600.0],["2022-08-23",11.7092,11.7613,11.5751,11.6049,1288800.0],["2022-08-24",11.5975,11.7017,11.4783,11.5528,1032900.0],["2022-08-25",11.5826,11.6794,11.5602,11.657,943700.0],["2022-08-26",11.6719,11.6719,11.4634,11.4857,758400.0],["2022-08-29",11.4559,11.5081,11.3293,11.4336,926400.0],["2022-08-30",11.4857,11.5006,11.1803,11.2101,2138100.0],["2022-08-31",11.2623,11.3815,11.1356,11.1505,2535100.0],["2022-09-01",11.0537,11.1059,10.8824,11.0016,2203400.0],["2022-09-02",11.1207,11.2772,10.9718,10.9941,1471100.0],["2022-09-06",11.0239,11.0463,10.7856,10.8526,1489100.0],["2022-09-07",10.7334,10.9718,10.7334,10.9494,1613300.0],["2022-09-08",10.9196,10.9643,10.7707,10.8824,1777600.0],["2022-09-09",10.9867,11.1505,10.9047,11.1059,1711700.0],["2022-09-12",11.2027,11.307,11.158,11.2697,1229800.0],["2022-09-13",11.1803,11.1803,10.726,10.793,2823600.0],["2022-09-14",10.7558,10.8005,10.0631,10.3089,7508400.0],["2022-09-15",10.2791,10.4504,10.1003,10.1226,2851500.0],["2022-09-16",10.1375,10.3759,9.9588,10.3684,3658900.0],["2022-09-19",10.3089,10.5249,10.2716,10.51,1531500.0],["2022-09-20",10.3535,10.6515,10.3238,10.4504,1808000.0],["2022-09-21",10.5398,10.6664,10.3386,10.3386,1325200.0],["2022-09-22",10.3238,10.3312,10.0705,10.145,1401000.0],["2022-09-23",9.996,10.0482,9.8024,9.9588,2890100.0],["2022-09-26",9.9066,9.929,9.4374,9.5565,2463700.0],["2022-09-27",9.5714,9.631,9.2958,9.3182,2703600.0],["2022-09-28",9.4299,9.8843,9.348,9.8321,4420400.0],["2022-09-29",9.7204,9.7428,9.2437,9.5044,2264400.0],["2022-09-30",9.5342,9.8619,9.5342,9.7726,2903100.0],["2022-10-03",9.8172,9.929,9.6236,9.7428,1645600.0],["2022-10-04",9.8992,10.1375,9.8843,10.1375,2014100.0],["2022-10-05",9.9364,9.9364,9.5938,9.8023,1091600.0],["2022-10-06",9.7949,9.8172,9.5789,9.6012,1201300.0],["2022-10-07",9.6012,9.6683,9.2139,9.3331,2144000.0],["2022-10-10",9.1469,9.3554,9.0947,9.132,2105400.0],["2022-10-11",9.1618,9.2958,9.0277,9.2139,2141100.0],["2022-10-12",9.199,9.348,9.0724,9.2884,1850100.0],["2022-10-13",9.2214,9.5268,9.0575,9.4523,1374700.0],["2022-10-14",9.5193,9.5938,9.3107,9.3256,1280000.0],["2022-10-17",9.5044,9.713,9.4672,9.4821,2444100.0],["2022-10-18",9.5714,9.7204,9.4299,9.5268,2217500.0],["2022-10-19",9.4076,9.5789,9.3107,9.4076,1596600.0],["2022-10-20",9.5044,9.5565,9.3852,9.4597,952300.0],["2022-10-21",9.4821,9.5863,9.3405,9.5863,1267900.0],["2022-10-24",9.6832,9.7428,9.5714,9.7353,2181200.0],["2022-10-25",9.7651,9.8768,9.713,9.7949,2163800.0],["2022-10-26",9.8843,9.9439,9.713,9.8694,1298500.0],["2022-10-27",9.9215,10.1375,9.9215,9.9886,897600.0],["2022-10-28",9.9811,10.2344,9.929,10.2344,1154700.0],["2022-10-31",10.1524,10.2567,10.1301,10.1748,1676600.0],["2022-11-01",10.1897,10.2195,10.0258,10.1375,1513500.0],["2022-11-02",10.0556,10.212,9.8843,9.8992,1864900.0],["2022-11-03",9.7875,10.1152,9.5863,10.0035,2048400.0],["2022-11-04",10.0556,10.428,10.0333,10.212,1468100.0],["2022-11-07",10.2865,10.361,10.0928,10.2344,2084700.0],["2022-11-08",10.0258,10.0631,8.6925,8.8713,8193800.0],["2022-11-09",8.9085,9.1469,8.8713,9.0947,4199200.0],["2022-11-10",9.3331,9.7726,9.3256,9.7279,3598900.0],["2022-11-11",9.7875,9.9811,9.5416,9.8545,2834900.0],["2022-11-14",9.6161,9.7204,9.4001,9.415,3603400.0],["2022-11-15",9.5714,9.631,9.2437,9.2809,3512200.0],["2022-11-16",9.2275,9.2581,9.0062,9.0291,2994300.0],["2022-11-17",8.9604,9.113,8.8535,9.113,2529900.0],["2022-11-18",9.2733,9.2962,9.0214,9.0367,2767100.0],["2022-11-21",9.0214,9.3954,9.0214,9.3802,2115400.0],["2022-11-22",9.426,9.6397,9.3649,9.5862,1947700.0],["2022-11-23",9.5939,9.6702,9.4412,9.5633,1595000.0],["2022-11-25",9.5786,9.7618,9.5633,9.6473,1045300.0],["2022-11-28",9.571,9.8152,9.3954,9.4412,3082400.0],["2022-11-29",9.4412,9.8457,9.4107,9.8457,1738700.0],["2022-11-30",9.8686,9.8763,9.5328,9.8534,3721100.0],["2022-12-01",9.9221,9.9755,9.716,9.7847,2282500.0],["2022-12-02",9.7465,10.0442,9.7007,9.9755,1940200.0],["2022-12-05",9.9984,10.0594,9.8305,9.9297,2305900.0],["2022-12-06",9.9297,10.006,9.7923,9.8763,1550500.0],["2022-12-07",9.8152,9.9144,9.6626,9.7236,1489800.0],["2022-12-08",9.7313,10.006,9.7313,9.7694,1627400.0],["2022-12-09",9.7542,9.7771,9.6168,9.6168,1139100.0],["2022-12-12",9.6091,9.632,9.5099,9.6015,1521100.0],["2022-12-13",9.7694,9.9144,9.5633,9.7389,4704600.0],["2022-12-14",9.7313,9.8381,9.6091,9.7694,3216500.0],["2022-12-15",9.7465,9.8076,9.5786,9.6702,1935900.0],["2022-12-16",9.4947,9.5633,9.2581,9.3954,3931000.0],["2022-12-19",9.3573,9.4183,9.1894,9.3267,1380000.0],["2022-12-20",9.2886,9.487,9.2581,9.3954,1467800.0],["2022-12-21",9.5176,9.6244,9.4641,9.4718,1548800.0],["2022-12-22",9.4489,9.4641,9.2199,9.4183,2025100.0],["2022-12-23",9.426,9.5252,9.3649,9.5176,997700.0],["2022-12-27",9.5023,9.6091,9.4565,9.6015,899600.0],["2022-12-28",9.7007,9.7084,9.3573,9.3725,1195400.0],["2022-12-29",9.4412,9.5404,9.3802,9.5099,949000.0],["2022-12-30",9.2504,9.5328,9.2428,9.487,1358500.0],["2023-01-03",9.6397,9.7007,9.5023,9.6244,2821800.0],["2023-01-04",9.7007,10.0594,9.6931,9.9984,2022400.0],["2023-01-05",9.945,10.0137,9.8534,9.9373,2272400.0],["2023-01-06",9.9908,10.1358,9.9755,10.1205,1170100.0],["2023-01-09",10.0671,10.0747,9.8457,9.8915,1492500.0],["2023-01-10",9.7771,9.8076,9.5862,9.6626,2069100.0],["2023-01-11",9.7389,10.0137,9.7313,9.9831,1314100.0],["2023-01-12",10.0747,10.1434,9.9297,10.1281,1211800.0],["2023-01-13",10.0747,10.1205,9.9679,10.0137,1135700.0],["2023-01-17",10.0594,10.1892,10.0518,10.1052,1007800.0],["2023-01-18",10.1129,10.1968,9.8534,9.9831,1786900.0],["2023-01-19",9.9679,9.9831,9.8305,9.945,1421900.0],["2023-01-20",9.9984,10.0671,9.8381,10.0671,1632500.0],["2023-01-23",10.0823,10.1968,10.0366,10.1587,830500.0],["2023-01-24",10.1739,10.2045,10.0518,10.1052,694700.0],["2023-01-25",10.1129,10.1129,9.9602,10.0366,1024500.0],["2023-01-26",10.0518,10.1281,10.0137,10.1281,816300.0],["2023-01-27",10.151,10.3189,10.0594,10.2732,1013600.0],["2023-01-30",10.1968,10.3037,10.1434,10.1663,1176200.0],["2023-01-31",10.2045,10.3342,10.1358,10.3037,2226200.0],["2023-02-01",10.3113,10.4487,10.151,10.3189,1264900.0],["2023-02-02",10.3647,10.6471,10.3647,10.5784,1723100.0],["2023-02-03",10.5479,10.609,10.2426,10.3724,2022100.0],["2023-02-06",10.3189,10.3571,10.151,10.3037,1632800.0],["2023-02-07",10.2274,10.3495,10.151,10.1663,2037500.0],["2023-02-08",10.1129,10.1434,9.9679,10.0137,1971500.0],["2023-02-09",10.1281,10.1281,9.8228,9.8686,1466300.0],["2023-02-10",9.9937,10.3062,9.8686,10.2593,4028100.0],["2023-02-13",10.2124,10.4078,10.2046,10.3296,1423900.0],["2023-02-14",10.2984,10.3375,10.1499,10.2281,1089000.0],["2023-02-15",10.0874,10.2359,10.0718,10.1499,2074700.0],["2023-02-16",10.0484,10.2515,10.0249,10.1968,1748700.0],["2023-02-17",10.2671,10.2749,10.0718,10.1734,1193000.0],["2023-02-21",10.0796,10.1499,9.8061,9.9233,2985000.0],["2023-02-22",10.0718,10.5406,9.5561,9.7436,4405500.0],["2023-02-23",9.8061,9.8608,9.5092,9.6811,2844700.0],["2023-02-24",9.6108,9.6342,9.4545,9.5327,1619300.0],["2023-02-27",9.5717,9.642,9.4076,9.4936,1503900.0],["2023-02-28",9.5405,9.5639,9.2826,9.3061,3962000.0],["2023-03-01",9.2592,9.3217,9.142,9.2201,2603200.0],["2023-03-02",9.1889,9.4233,9.1185,9.4076,2388500.0],["2023-03-03",9.5014,9.517,9.3529,9.392,1388300.0],["2023-03-06",9.4076,9.4311,9.3139,9.3295,1194000.0],["2023-03-07",9.3373,9.3451,9.0795,9.1107,2359400.0],["2023-03-08",9.142,9.3061,9.0873,9.2826,2058400.0],["2023-03-09",9.2201,9.2982,9.017,9.0404,1852600.0],["2023-03-10",9.0091,9.0482,8.6966,8.7513,3024700.0],["2023-03-13",8.6653,8.8451,8.6263,8.7669,2171600.0],["2023-03-14",8.9076,9.1107,8.8997,9.017,2546000.0],["2023-03-15",8.8372,8.931,8.6575,8.8685,2063400.0],["2023-03-16",8.72,8.72,8.5247,8.6419,2428200.0],["2023-03-17",8.5325,8.595,8.3137,8.3528,4488400.0],["2023-03-20",8.4544,8.5638,8.3762,8.4309,1946800.0],["2023-03-21",8.5325,8.595,8.3684,8.4544,2115800.0],["2023-03-22",8.4075,8.4153,8.0793,8.0949,2184600.0],["2023-03-23",8.1028,8.2121,7.9074,7.9309,2157700.0],["2023-03-24",7.9309,8.1887,7.8762,8.1731,3760200.0],["2023-03-27",8.2278,8.4544,8.2278,8.3606,1876700.0],["2023-03-28",8.3059,8.4466,8.2434,8.4231,1901600.0],["2023-03-29",8.5012,8.7357,8.4778,8.7044,1963100.0],["2023-03-30",8.7825,8.8997,8.7669,8.8294,1471800.0],["2023-03-31",8.8997,8.9935,8.7825,8.9857,2713000.0],["2023-04-03",9.0013,9.0482,8.6732,8.72,2562200.0],["2023-04-04",8.7669,8.7825,8.5091,8.6028,1825800.0],["2023-04-05",8.5716,9.017,8.5638,8.8685,3033800.0],["2023-04-06",8.931,8.9388,8.7904,8.9154,1487100.0],["2023-04-10",8.9076,9.0482,8.8216,9.0248,2638300.0],["2023-04-11",9.0482,9.3451,9.017,9.2357,2764400.0],["2023-04-12",9.2826,9.3373,9.142,9.181,1974500.0],["2023-04-13",9.1732,9.2904,9.0951,9.1889,2925400.0],["2023-04-14",9.2435,9.2826,9.0716,9.1029,1683000.0],["2023-04-17",9.1342,9.2826,9.0404,9.1107,1659300.0],["2023-04-18",9.0951,9.0951,8.7747,8.8138,1801700.0],["2023-04-19",8.7513,8.8372,8.6575,8.8216,3034700.0],["2023-04-20",8.6263,8.7825,8.6106,8.7278,1414100.0],["2023-04-21",8.7669,8.7904,8.5403,8.7357,1532200.0],["2023-04-24",8.7122,8.7435,8.5481,8.595,1191800.0],["2023-04-25",8.5638,8.6263,8.4856,8.5091,1125200.0],["2023-04-26",8.5013,8.6419,8.4153,8.5403,1966000.0],["2023-04-27",8.5481,8.8685,8.5403,8.8294,1554400.0],["2023-04-28",8.8294,8.9388,8.806,8.9076,1617800.0],["2023-05-01",8.8919,8.9623,8.8138,8.8763,1321600.0],["2023-05-02",8.8294,8.8607,8.595,8.72,1641600.0],["2023-05-03",8.7669,9.1263,8.7513,8.8607,3638400.0],["2023-05-04",8.9779,9.0091,8.4856,8.6732,3021300.0],["2023-05-05",8.7982,8.8841,8.7122,8.8216,1584300.0],["2023-05-08",8.7825,8.9076,8.7747,8.8685,1260900.0],["2023-05-09",8.8372,8.9154,8.6888,8.8529,1591000.0],["2023-05-10",8.9623,8.9857,8.8216,8.9779,1542400.0],["2023-05-11",8.9154,9.0248,8.8294,9.0091,1306100.0],["2023-05-12",9.0248,9.0482,8.8997,9.0404,1551200.0],["2023-05-15",9.0484,9.1126,9.0083,9.0243,2224100.0],["2023-05-16",9.0324,9.0805,8.8479,8.8559,2026900.0],["2023-05-17",8.904,9.0243,8.8318,9.0003,1913300.0],["2023-05-18",8.9281,9.0564,8.88,8.904,1503400.0],["2023-05-19",9.0083,9.0083,8.6714,8.7276,1745400.0],["2023-05-22",8.7276,8.8238,8.6714,8.7276,1680700.0],["2023-05-23",8.7436,8.9762,8.7356,8.7917,3052500.0],["2023-05-24",8.7436,8.7757,8.5832,8.6152,2022400.0],["2023-05-25",8.5912,8.6313,8.3826,8.4067,1783100.0],["2023-05-26",8.3987,8.4468,8.2623,8.4307,1697200.0],["2023-05-30",8.4307,8.6393,8.4147,8.5671,2569500.0],["2023-05-31",8.6233,9.0805,8.5912,9.0324,7298300.0],["2023-06-01",9.0965,9.1527,8.912,8.9441,3543300.0],["2023-06-02",9.0805,9.1928,9.0083,9.1046,3436000.0],["2023-06-05",9.0805,9.2249,9.0484,9.2088,2615900.0],["2023-06-06",9.2088,9.3773,9.1527,9.3693,1835200.0],["2023-06-07",9.4335,9.5217,9.3292,9.5217,2827000.0],["2023-06-08",9.4976,9.4976,9.3773,9.3933,1792700.0],["2023-06-09",9.4014,9.4335,9.3532,9.4014,2532100.0],["2023-06-12",9.4094,9.4736,9.3452,9.4335,1805700.0],["2023-06-13",9.4174,9.5297,9.3773,9.4896,2189400.0],["2023-06-14",9.5056,9.626,9.4575,9.5137,2345500.0],["2023-06-15",9.5217,9.5458,9.4415,9.5458,2955100.0],["2023-06-16",9.5698,9.5859,9.4575,9.5458,3230000.0],["2023-06-20",9.5458,9.5458,9.3613,9.4014,2115200.0],["2023-06-21",9.3693,9.4335,9.2169,9.4094,2664200.0],["2023-06-22",9.4254,9.4254,9.3051,9.3853,1847900.0],["2023-06-23",9.281,9.3613,9.1126,9.1687,3603000.0],["2023-06-26",9.1687,9.4014,9.1527,9.3853,2846000.0],["2023-06-27",9.3933,9.5458,9.3773,9.5056,1832000.0],["2023-06-28",9.4976,9.4976,9.3051,9.4254,1728700.0],["2023-06-29",9.4094,9.5538,9.3693,9.5458,1154400.0],["2023-06-30",9.6019,9.6019,9.3212,9.4415,2279000.0],["2023-07-03",9.4415,9.5458,9.4174,9.4976,730500.0],["2023-07-05",9.4655,9.7463,9.4254,9.5458,1255400.0],["2023-07-06",9.4495,9.4736,9.2891,9.4575,1370700.0],["2023-07-07",9.4495,9.5618,9.4495,9.5056,1216900.0],["2023-07-10",9.4976,9.6099,9.4254,9.5939,1479000.0],["2023-07-11",9.626,9.9067,9.5698,9.8987,2573900.0],["2023-07-12",10.011,10.0832,9.9549,9.9709,2789800.0],["2023-07-13",9.9709,10.0591,9.9308,10.0271,2008600.0],["2023-07-14",9.9869,10.2517,9.9388,10.1795,3382800.0],["2023-07-17",10.1233,10.2116,10.0832,10.0992,1685800.0],["2023-07-18",10.1554,10.2035,10.019,10.1233,1891300.0],["2023-07-19",10.1875,10.3961,10.1714,10.3078,2359100.0],["2023-07-20",10.3239,10.5485,10.2035,10.5164,2965500.0],["2023-07-21",10.5324,10.5886,10.4201,10.5324,2837100.0],["2023-07-24",10.5725,10.6447,10.5164,10.6287,1782100.0],["2023-07-25",10.5805,10.6447,10.4442,10.4923,1603200.0],["2023-07-26",10.4843,10.5565,10.388,10.5324,2013900.0],["2023-07-27",10.5084,10.5886,10.3479,10.388,1830500.0],["2023-07-28",10.4281,10.5244,10.3319,10.3961,1844900.0],["2023-07-31",10.38,10.5404,10.38,10.4201,1780100.0],["2023-08-01",10.3961,10.4281,10.1795,10.38,2007400.0],["2023-08-02",10.3158,10.3479,10.2116,10.3158,1229300.0],["2023-08-03",10.2436,10.2757,10.1233,10.2517,1646700.0],["2023-08-04",10.2436,10.3399,10.1714,10.2517,2831700.0],["2023-08-07",10.2597,10.4442,10.2436,10.3399,3691700.0],["2023-08-08",10.364,10.6367,10.1394,10.3319,2565000.0],["2023-08-09",10.2597,10.2677,10.0511,10.1153,2140100.0],["2023-08-10",10.1634,10.2356,9.9709,9.9709,1424000.0],["2023-08-11",10.011,10.2436,9.995,10.1634,2686900.0],["2023-08-14",10.1474,10.2116,10.0912,10.1153,1979700.0],["2023-08-15",10.0431,10.0912,9.9388,9.9789,1987700.0],["2023-08-16",10.0118,10.0693,9.8474,9.8638,1518100.0],["2023-08-17",9.8803,9.8967,9.6995,9.7077,3153200.0],["2023-08-18",9.6419,9.8803,9.6419,9.8556,2738800.0],["2023-08-21",9.8721,9.9296,9.7899,9.8474,1878200.0],["2023-08-22",9.9049,9.9296,9.7899,9.8638,1265200.0],["2023-08-23",9.9132,10.0693,9.8885,10.0529,1717400.0],["2023-08-24",9.9954,10.168,9.9543,9.9707,1320400.0],["2023-08-25",9.9871,10.0365,9.8638,9.9049,2011100.0],["2023-08-28",9.9625,10.094,9.946,9.9871,1027300.0],["2023-08-29",9.9871,10.1022,9.946,10.094,991900.0],["2023-08-30",10.1351,10.505,10.1187,10.4721,3452600.0],["2023-08-31",10.4803,10.4803,10.2831,10.2995,2536200.0],["2023-09-01",10.3817,10.6858,10.3817,10.6283,3368800.0],["2023-09-05",10.5954,10.5954,10.3488,10.3653,2131300.0],["2023-09-06",10.3981,10.4721,10.2009,10.3817,3746700.0],["2023-09-07",10.4146,10.579,10.3077,10.4721,2026600.0],["2023-09-08",10.5132,10.8009,10.4557,10.7763,5142900.0],["2023-09-11",10.8174,10.8913,10.768,10.8502,2646200.0],["2023-09-12",10.842,11.0064,10.8338,10.8502,2523900.0],["2023-09-13",10.8585,11.0639,10.8091,10.8338,5243400.0],["2023-09-14",10.8996,11.1297,10.8996,11.0064,2974700.0],["2023-09-15",10.9817,11.0557,10.8009,10.9982,4434600.0],["2023-09-18",10.9982,11.0639,10.9406,10.9489,1974200.0],["2023-09-19",10.9735,11.0557,10.916,10.9817,2104900.0],["2023-09-20",11.2119,11.6147,11.1955,11.4256,3477600.0],["2023-09-21",11.3845,11.5243,11.3105,11.4338,3418100.0],["2023-09-22",11.4421,11.7709,11.3927,11.4585,3345100.0],["2023-09-25",11.3845,11.5818,11.3681,11.5571,2851700.0],["2023-09-26",11.5078,11.5736,11.2941,11.3023,3364100.0],["2023-09-27",11.327,11.4256,11.253,11.2859,2515400.0],["2023-09-28",11.2859,11.5654,11.2777,11.5078,1776100.0],["2023-09-29",11.6147,11.664,11.3927,11.4585,1744000.0],["2023-10-02",11.4256,11.5325,11.1133,11.2119,2577100.0],["2023-10-03",11.3105,11.3105,11.0146,11.0968,2900600.0],["2023-10-04",11.0886,11.2777,10.9982,11.253,2552500.0],["2023-10-05",11.253,11.4174,11.2283,11.4092,2089400.0],["2023-10-06",11.3352,11.4996,11.2366,11.4338,2913700.0],["2023-10-09",11.4256,11.6147,11.3599,11.516,2881400.0],["2023-10-10",11.6887,11.9024,11.6476,11.6887,3334800.0],["2023-10-11",11.7709,11.9188,11.7051,11.8777,2266400.0],["2023-10-12",11.8366,11.8366,11.6476,11.6887,1490900.0],["2023-10-13",11.7544,11.7709,11.5982,11.6969,1810500.0],["2023-10-16",11.9024,12.0257,11.7791,11.9681,2198700.0],["2023-10-17",11.8202,12.0997,11.7873,12.001,2259000.0],["2023-10-18",11.9681,12.0586,11.8695,11.8859,1657600.0],["2023-10-19",11.8448,11.8777,11.4832,11.516,3065500.0],["2023-10-20",11.5982,11.6065,11.4174,11.5407,2823200.0],["2023-10-23",11.4585,11.6722,11.4092,11.5078,1839700.0],["2023-10-24",11.6229,12.0175,11.6065,11.9353,2943100.0],["2023-10-25",11.8695,11.9599,11.6311,11.6311,3056400.0],["2023-10-26",11.7051,11.8037,11.401,11.4174,3269400.0],["2023-10-27",11.4421,11.4421,10.8667,11.0228,3613000.0],["2023-10-30",11.1297,11.2283,10.8667,11.1379,2802400.0],["2023-10-31",11.2201,11.2612,11.0311,11.2119,1756700.0],["2023-11-01",11.2119,11.4749,11.1544,11.4421,1868300.0],["2023-11-02",11.6229,11.7298,11.5736,11.6969,1721100.0],["2023-11-03",11.8037,11.8366,11.2694,11.3927,3809600.0],["2023-11-06",11.2694,11.5078,11.1297,11.4832,3705900.0],["2023-11-07",11.2283,11.6311,11.0146,11.4749,3815600.0],["2023-11-08",11.4585,11.516,11.2037,11.3845,2519200.0],["2023-11-09",11.4914,11.4914,11.179,11.2119,1746400.0],["2023-11-10",11.2612,11.6476,11.1955,11.6229,1965700.0],["2023-11-13",11.5407,11.7462,11.4914,11.6558,2343500.0],["2023-11-14",11.927,12.075,11.7873,11.9599,3237300.0],["2023-11-15",11.927,12.1819,11.8366,11.8942,3305500.0],["2023-11-16",11.8438,12.0285,11.8354,11.9361,1938600.0],["2023-11-17",12.0201,12.0788,11.9026,12.0033,2064800.0],["2023-11-20",11.9613,12.2467,11.9193,12.2299,3913800.0],["2023-11-21",12.1712,12.2719,12.0452,12.146,1950800.0],["2023-11-22",12.2719,12.3139,12.0536,12.104,1149200.0],["2023-11-24",12.104,12.2383,12.0704,12.1795,786500.0],["2023-11-27",12.1208,12.2047,12.0872,12.1628,2964200.0],["2023-11-28",12.146,12.2551,12.0117,12.1879,1945300.0],["2023-11-29",12.2467,12.2803,12.0452,12.0704,2134800.0],["2023-11-30",12.0956,12.2887,12.0536,12.2551,2488500.0],["2023-12-01",12.2131,12.423,12.1208,12.3139,2011400.0],["2023-12-04",12.2551,12.2551,11.9697,12.1208,2895000.0],["2023-12-05",12.1124,12.1795,11.9613,12.104,1926100.0],["2023-12-06",12.1544,12.1879,11.8102,11.8186,1918500.0],["2023-12-07",11.827,12.0201,11.7766,11.9277,1945500.0],["2023-12-08",11.9109,11.9697,11.8018,11.869,1252800.0],["2023-12-11",11.8606,11.9697,11.8018,11.8606,1384600.0],["2023-12-12",11.8522,11.9445,11.7599,11.869,1238100.0],["2023-12-13",11.827,12.2299,11.7599,12.0788,2996700.0],["2023-12-14",12.2215,12.3222,11.9697,12.0536,2901600.0],["2023-12-15",12.0788,12.2719,11.827,12.0033,5780200.0],["2023-12-18",12.0872,12.104,11.9109,11.9613,2839800.0],["2023-12-19",11.9865,12.1208,11.9109,12.0536,3049200.0],["2023-12-20",12.0369,12.2635,11.9613,12.0117,2414900.0],["2023-12-21",12.1124,12.1544,11.9361,12.0704,1379700.0],["2023-12-22",12.146,12.2551,12.0872,12.1544,1571900.0],["2023-12-26",12.1712,12.2047,12.0956,12.1208,930100.0],["2023-12-27",12.1712,12.2383,12.0872,12.1879,942500.0],["2023-12-28",12.1376,12.2551,12.1376,12.2299,1152000.0],["2023-12-29",12.1544,12.1879,11.9697,11.9781,1465000.0],["2024-01-02",11.9193,12.0369,11.8186,11.9109,1729100.0],["2024-01-03",11.9193,11.9781,11.8354,11.8606,1947000.0],["2024-01-04",11.9109,11.9109,11.7179,11.7682,1788300.0],["2024-01-05",11.6591,11.7682,11.4241,11.4493,2437800.0],["2024-01-08",11.4661,11.6339,11.4073,11.6004,1442500.0],["2024-01-09",11.4577,11.5416,11.4409,11.508,1503100.0],["2024-01-10",11.4745,11.7347,11.4745,11.7179,1404700.0],["2024-01-11",11.6339,11.7934,11.5668,11.6927,1916900.0],["2024-01-12",11.8438,12.0033,11.8354,11.9697,1589500.0],["2024-01-16",11.9193,12.0117,11.7934,11.8186,1962000.0],["2024-01-17",11.7179,11.8354,11.2982,11.4493,1947000.0],["2024-01-18",11.4241,11.4409,11.1975,11.2814,2022900.0],["2024-01-19",11.3318,11.3653,11.1891,11.3569,1436200.0],["2024-01-22",11.3821,11.6088,11.3821,11.5164,1655100.0],["2024-01-23",11.6004,11.6088,11.3737,11.4912,1929300.0],["2024-01-24",11.6339,11.6339,11.038,11.0883,2308400.0],["2024-01-25",11.2394,11.2562,11.0464,11.0967,1807300.0],["2024-01-26",11.1975,11.2898,11.0464,11.2394,1927200.0],["2024-01-29",11.231,11.315,11.1723,11.315,1315700.0],["2024-01-30",11.3402,11.5416,11.2478,11.3989,2882300.0],["2024-01-31",11.4661,11.5248,11.1807,11.1975,2355100.0],["2024-02-01",11.1891,11.2898,11.0967,11.2814,1803800.0],["2024-02-02",11.1639,11.1639,10.9121,10.9708,2188900.0],["2024-02-05",10.8869,10.9289,10.7694,10.8365,1681600.0],["2024-02-06",10.8281,11.038,10.7862,10.8869,2222300.0],["2024-02-07",10.9289,10.9792,10.8113,10.8701,2691200.0],["2024-02-08",10.8953,11.2562,10.8953,11.2478,2941700.0],["2024-02-09",11.2478,11.6675,11.1387,11.6339,3513100.0],["2024-02-12",11.6339,11.7626,11.4881,11.6597,2733000.0],["2024-02-13",11.3766,11.7197,11.3766,11.5996,3153100.0],["2024-02-14",11.6854,11.8999,11.5653,11.8656,2760500.0],["2024-02-15",11.9085,12.0114,11.8141,11.8742,2730700.0],["2024-02-16",11.7884,11.8828,11.6082,11.797,1647200.0],["2024-02-20",11.7283,11.8913,11.6854,11.8399,1916700.0],["2024-02-21",11.8399,12.0286,11.8141,11.8913,2506900.0],["2024-02-22",11.8227,11.9171,11.7541,11.9085,1962600.0],["2024-02-23",11.9085,12.0372,11.8484,11.9857,1706300.0],["2024-02-26",11.9085,12.0887,11.8656,11.96,1977900.0],["2024-02-27",12.0458,12.123,11.96,12.0372,2453000.0],["2024-02-28",11.9514,12.2088,11.8656,12.0114,3188400.0],["2024-02-29",12.0543,12.123,11.797,11.9085,3592600.0],["2024-03-01",11.8828,12.2088,11.8742,12.0029,3188300.0],["2024-03-04",12.0372,12.1144,11.8828,12.0715,1672800.0],["2024-03-05",12.0458,12.1058,11.9171,11.9514,1427900.0],["2024-03-06",11.9857,12.0715,11.7112,11.8055,2362500.0],["2024-03-07",11.8313,11.8913,11.6339,11.7369,1758800.0],["2024-03-08",11.8141,11.9514,11.7798,11.9342,1659200.0],["2024-03-11",11.9342,12.0543,11.9085,11.9857,1330200.0],["2024-03-12",11.9771,12.2088,11.9256,12.123,1664200.0],["2024-03-13",12.1487,12.2774,12.0801,12.1916,2447100.0],["2024-03-14",12.1487,12.1487,11.9685,12.1144,2000800.0],["2024-03-15",12.0372,12.2088,12.0372,12.123,3605700.0],["2024-03-18",12.1144,12.2088,12.0887,12.1659,1448900.0],["2024-03-19",12.1745,12.4147,12.1659,12.3975,2131200.0],["2024-03-20",12.3461,12.5348,12.3117,12.5176,1494800.0],["2024-03-21",12.552,12.6206,12.4576,12.5777,1467500.0],["2024-03-22",12.6549,12.6635,12.2431,12.2517,1736000.0],["2024-03-25",12.3032,12.4833,12.2517,12.3975,1811400.0],["2024-03-26",12.4061,12.449,12.2688,12.2774,1517500.0],["2024-03-27",12.3718,12.6034,12.3718,12.5091,1659300.0],["2024-03-28",12.5005,12.7922,12.5005,12.6721,1506000.0],["2024-04-01",12.715,12.715,12.5348,12.6206,1246000.0],["2024-04-02",12.5262,12.5949,12.4147,12.5262,1914900.0],["2024-04-03",12.5005,12.6034,12.4404,12.4833,2317000.0],["2024-04-04",12.552,12.6034,12.1916,12.2259,2973800.0],["2024-04-05",12.2259,12.5005,12.2088,12.4233,1627100.0],["2024-04-08",12.4061,12.4404,12.2431,12.3032,1703300.0],["2024-04-09",12.3032,12.3546,12.1659,12.2774,2019600.0],["2024-04-10",12.02,12.0972,11.7197,11.8227,2012700.0],["2024-04-11",11.8913,11.9085,11.7112,11.8227,1785100.0],["2024-04-12",12.0029,12.0029,11.7369,11.797,1176900.0],["2024-04-15",11.797,11.8742,11.6768,11.7455,1266400.0],["2024-04-16",11.6768,11.7798,11.5996,11.6683,1393400.0],["2024-04-17",11.7626,11.7712,11.5481,11.5481,2278800.0],["2024-04-18",11.591,11.591,11.4195,11.5224,3022800.0],["2024-04-19",11.5396,11.7197,11.4967,11.7197,1914900.0],["2024-04-22",11.8313,11.8313,11.5739,11.7197,2306900.0],["2024-04-23",11.7283,11.8828,11.7112,11.8227,1615500.0],["2024-04-24",11.7712,11.8055,11.6597,11.7541,1820900.0],["2024-04-25",11.6254,11.8141,11.6254,11.7112,1872300.0],["2024-04-26",11.7626,12.0715,11.6854,11.96,1636800.0],["2024-04-29",11.9943,12.2088,11.96,12.1573,1673100.0],["2024-04-30",12.1144,12.2002,11.9342,11.9428,1566300.0],["2024-05-01",11.9257,12.1316,11.857,11.9514,1688600.0],["2024-05-02",12.0543,12.2345,12.0114,12.2002,1369300.0],["2024-05-03",12.3289,12.4061,12.1316,12.3117,1597800.0],["2024-05-06",12.3546,12.6034,12.3461,12.5348,2118400.0],["2024-05-07",12.5005,12.7493,12.3632,12.6463,2686200.0],["2024-05-08",12.5863,12.8008,12.552,12.7579,2811900.0],["2024-05-09",12.6549,12.715,12.1745,12.4318,3569000.0],["2024-05-10",12.449,12.5262,12.3975,12.4662,1772800.0],["2024-05-13",12.5176,12.6206,12.3889,12.4318,1358200.0],["2024-05-14",12.5091,12.6292,12.449,12.6034,1707000.0],["2024-05-15",12.7407,12.8008,12.3889,12.449,2732600.0],["2024-05-16",12.449,12.5091,12.3203,12.4233,2026700.0],["2024-05-17",12.4408,12.581,12.3707,12.5547,1454000.0],["2024-05-20",12.5196,12.7124,12.5109,12.7036,1590000.0],["2024-05-21",12.7036,12.7562,12.6073,12.6073,1415300.0],["2024-05-22",12.5722,12.6861,12.4934,12.5459,1225300.0],["2024-05-23",12.5634,12.6073,12.3619,12.397,1667400.0],["2024-05-24",12.5459,12.6686,12.5109,12.6335,1476700.0],["2024-05-28",12.6773,12.7387,12.4758,12.5021,1611900.0],["2024-05-29",12.4233,12.4583,12.3269,12.3444,954100.0],["2024-05-30",12.4408,12.6073,12.4408,12.5985,872200.0],["2024-05-31",12.6248,12.8,12.581,12.7737,1701700.0],["2024-06-03",12.7562,12.8088,12.6773,12.765,1237700.0],["2024-06-04",12.7036,12.8526,12.6598,12.7912,1717600.0],["2024-06-05",12.7737,12.8438,12.6248,12.6335,1058600.0],["2024-06-06",12.4934,12.616,12.4671,12.5021,2492200.0],["2024-06-07",12.4057,12.4233,12.2305,12.2568,1896900.0],["2024-06-10",12.1955,12.3707,12.1517,12.3269,1195600.0],["2024-06-11",12.2305,12.3882,12.1955,12.2568,1324800.0],["2024-06-12",12.4758,12.5985,12.3882,12.4057,1213000.0],["2024-06-13",12.4233,12.5372,12.3795,12.4758,1090100.0],["2024-06-14",12.4057,12.5459,12.3707,12.5196,1085000.0],["2024-06-17",12.5196,12.5897,12.3619,12.5372,1205900.0],["2024-06-18",12.5722,12.7036,12.5284,12.6686,1266400.0],["2024-06-20",12.6073,12.7299,12.5985,12.7036,1556400.0],["2024-06-21",12.7124,12.8788,12.6248,12.8263,3962500.0],["2024-06-24",12.8438,13.1592,12.8175,13.1066,2042900.0],["2024-06-25",13.1066,13.1329,12.8964,13.0103,1901400.0],["2024-06-26",12.9051,13.0103,12.8438,12.984,1467100.0],["2024-06-27",13.0453,13.2468,12.984,13.2468,2163600.0],["2024-06-28",13.2994,13.5184,13.2906,13.4921,4534500.0],["2024-07-01",13.4308,13.571,13.3432,13.5009,2009100.0],["2024-07-02",13.4658,13.6148,13.4308,13.5447,1116300.0],["2024-07-03",13.5272,13.5535,13.4133,13.4571,892200.0],["2024-07-05",13.4658,13.5272,13.3782,13.4834,1502000.0],["2024-07-08",13.5009,13.5535,13.3958,13.4133,2923700.0],["2024-07-09",13.4045,13.4308,13.2556,13.2731,2868200.0],["2024-07-10",13.3344,13.4133,13.2381,13.4133,1984800.0],["2024-07-11",13.6498,13.825,13.571,13.7024,2466700.0],["2024-07-12",13.8075,13.8689,13.6936,13.7199,1439300.0],["2024-07-15",13.8075,14.1404,13.79,14.0879,2737000.0],["2024-07-16",14.1492,14.596,14.1317,14.5522,2578200.0],["2024-07-17",14.5259,14.7187,14.4909,14.5347,2068200.0],["2024-07-18",14.4997,14.5785,14.2105,14.2368,2432400.0],["2024-07-19",14.2719,14.4471,14.2281,14.4033,1546500.0],["2024-07-22",14.3682,14.561,14.2981,14.4997,1336000.0],["2024-07-23",14.4909,14.7187,14.4646,14.5873,2906600.0],["2024-07-24",14.5522,14.7975,14.5259,14.5347,1653900.0],["2024-07-25",14.596,14.7274,14.3069,14.3157,2066100.0],["2024-07-26",14.5172,14.6574,14.4734,14.5347,1955100.0],["2024-07-29",14.5347,14.5785,14.2981,14.4383,3198600.0],["2024-07-30",14.5259,14.5259,14.2543,14.3244,2144200.0],["2024-07-31",14.3595,14.412,14.1317,14.2193,2679800.0],["2024-08-01",14.2631,14.4033,14.0266,14.158,2531200.0],["2024-08-02",13.9214,14.4646,13.9039,14.3945,2618400.0],["2024-08-05",13.9214,14.4208,13.825,14.0353,2679600.0],["2024-08-06",13.9652,14.5084,13.9389,14.4383,2875200.0],["2024-08-07",14.4997,14.8151,14.3945,14.596,3425500.0],["2024-08-08",14.7362,14.8413,14.3332,14.4208,5541400.0],["2024-08-09",14.4734,14.6223,14.1404,14.6135,3705300.0],["2024-08-12",14.5347,14.596,14.1755,14.2806,2286900.0],["2024-08-13",14.3858,14.3858,14.193,14.3069,2012800.0],["2024-08-14",14.342,14.4997,14.2456,14.3945,1525700.0],["2024-08-15",14.412,14.4646,14.2105,14.2543,2593100.0],["2024-08-16",14.2806,14.3069,14.1142,14.1843,3134700.0],["2024-08-19",14.211,14.3806,14.1485,14.2378,2282500.0],["2024-08-20",14.2378,14.5949,14.1575,14.5502,2011400.0],["2024-08-21",14.5681,14.5681,14.3985,14.4788,1464800.0],["2024-08-22",14.5413,14.5592,14.3539,14.4253,2100100.0],["2024-08-23",14.5324,14.8984,14.4878,14.8448,2810800.0],["2024-08-26",14.8894,14.9073,14.6841,14.7556,2359900.0],["2024-08-27",14.6663,14.9966,14.5859,14.9787,1296600.0],["2024-08-28",14.9698,15.0591,14.9519,14.9876,1362700.0],["2024-08-29",14.9698,15.0769,14.8894,15.0233,1708000.0],["2024-08-30",15.0323,15.2376,15.0055,15.2108,2573600.0],["2024-09-03",15.2108,15.309,15.0858,15.1751,1698700.0],["2024-09-04",15.1572,15.5589,15.1572,15.4429,2488900.0],["2024-09-05",15.55,15.7553,15.4697,15.5679,1643700.0],["2024-09-06",15.5322,15.5679,15.2376,15.3983,1436900.0],["2024-09-09",15.3893,15.5857,15.2733,15.5054,1378300.0],["2024-09-10",15.5768,15.7642,15.5411,15.7285,1377900.0],["2024-09-11",15.5768,16.0499,15.5054,16.0053,2468900.0],["2024-09-12",16.0231,16.4248,15.9785,16.3802,3570700.0],["2024-09-13",16.5944,16.6748,16.4337,16.5944,2717400.0],["2024-09-16",16.6212,16.8265,16.4694,16.7729,2986300.0],["2024-09-17",16.8711,16.9604,16.7819,16.8979,3225200.0],["2024-09-18",16.8979,17.2461,16.8354,16.9604,2809400.0],["2024-09-19",17.1122,17.1122,16.3623,16.3891,3041600.0],["2024-09-20",16.4516,16.6569,16.3713,16.639,4784900.0],["2024-09-23",16.7462,17.1568,16.7015,17.1389,2767700.0],["2024-09-24",17.0318,17.1836,16.9336,16.9336,1646000.0],["2024-09-25",16.9872,17.0586,16.7194,16.7462,2813100.0],["2024-09-26",16.764,16.764,16.3623,16.398,2026000.0],["2024-09-27",16.5319,16.6658,16.398,16.4605,1403800.0],["2024-09-30",16.4248,16.6658,16.398,16.6123,1968700.0],["2024-10-01",16.7551,16.8265,16.5319,16.5855,1463800.0],["2024-10-02",16.4962,16.7194,16.4159,16.4337,1294100.0],["2024-10-03",16.4248,16.4516,16.1927,16.2731,754900.0],["2024-10-04",16.2106,16.2641,15.9874,16.041,1588700.0],["2024-10-07",15.9963,16.2016,15.9249,16.1213,1225200.0],["2024-10-08",16.1838,16.2195,15.916,15.9696,938100.0],["2024-10-09",15.9874,16.1659,15.9249,16.1302,1624700.0],["2024-10-10",16.0767,16.157,15.7196,15.8357,1540800.0],["2024-10-11",15.9249,16.1302,15.8803,16.0856,942500.0],["2024-10-14",16.0945,16.3266,15.9963,16.2284,1159200.0],["2024-10-15",16.2641,16.4516,16.2106,16.2641,1434600.0],["2024-10-16",16.2552,16.5409,16.2463,16.4516,1061000.0],["2024-10-17",16.407,16.4427,16.2195,16.2641,940200.0],["2024-10-18",16.3355,16.8087,16.2909,16.6748,1720700.0],["2024-10-21",16.5944,16.764,16.5587,16.5944,2177500.0],["2024-10-22",16.5498,16.7283,16.523,16.6658,1321500.0],["2024-10-23",16.6212,17.0497,16.5944,16.9515,1897200.0],["2024-10-24",16.9515,17.1568,16.9336,16.9693,1780200.0],["2024-10-25",17.0318,17.0318,16.7105,16.7819,1701700.0],["2024-10-28",16.8711,17.0586,16.8533,17.0229,2002800.0],["2024-10-29",17.0229,17.255,16.9515,17.2014,1941100.0],["2024-10-30",17.255,17.6031,17.2371,17.4781,1747000.0],["2024-10-31",17.4781,17.612,17.3175,17.3175,2065900.0],["2024-11-01",17.6567,17.6567,16.4784,16.639,8134800.0],["2024-11-04",16.6748,17.3889,16.5409,16.6748,2788300.0],["2024-11-05",16.6926,16.7551,16.4962,16.7551,1607000.0],["2024-11-06",16.9872,17.2193,16.2998,16.4962,2450500.0],["2024-11-07",16.4873,17.3085,16.4873,17.2461,2374600.0],["2024-11-08",17.3175,17.5853,17.2996,17.4514,1866900.0],["2024-11-11",17.4514,17.6656,17.4246,17.5585,1575500.0],["2024-11-12",17.5585,17.8798,17.3978,17.4424,1729700.0],["2024-11-13",17.5138,17.5406,16.7015,16.7015,2283700.0],["2024-11-14",16.7372,16.7908,16.2195,16.282,2696800.0],["2024-11-15",16.4998,16.8265,16.3183,16.4998,2300500.0],["2024-11-18",16.4998,16.5815,16.4,16.4363,1828000.0],["2024-11-19",16.4363,16.8719,16.3546,16.8538,1675200.0],["2024-11-20",16.8356,16.8991,16.5815,16.6904,1977100.0],["2024-11-21",16.6541,16.7176,16.4817,16.6541,1265700.0],["2024-11-22",16.7176,16.8628,16.6541,16.7085,1716300.0],["2024-11-25",16.7539,17.0716,16.7267,16.8084,1814100.0],["2024-11-26",16.7176,17.2349,16.7085,17.0988,3051900.0],["2024-11-27",17.2713,17.3529,17.126,17.1623,1612600.0],["2024-11-29",17.3076,17.4255,16.999,16.999,1925000.0],["2024-12-02",16.9536,16.9536,16.4907,16.6722,1469000.0],["2024-12-03",16.6722,16.7721,16.527,16.7449,1935400.0],["2024-12-04",16.7085,16.8538,16.6269,16.7267,1533000.0],["2024-12-05",16.4998,16.6087,16.2457,16.5724,1574300.0],["2024-12-06",16.6632,16.6632,16.1731,16.3727,2193800.0],["2024-12-09",16.3818,16.4181,16.1277,16.1459,2198100.0],["2024-12-10",16.2094,16.4181,16.1277,16.282,1758300.0],["2024-12-11",16.2638,16.3274,15.8827,16.046,2857000.0],["2024-12-12",16.0914,16.164,15.7556,15.7647,1829800.0],["2024-12-13",15.7284,15.9643,15.6739,15.8826,2506500.0],["2024-12-16",15.8917,15.9734,15.7374,15.7647,2312600.0],["2024-12-17",15.7647,16.0188,15.6921,16.0188,2887100.0],["2024-12-18",16.1005,16.2729,15.329,15.3381,3036300.0],["2024-12-19",15.4107,15.5831,15.1747,15.1838,2173800.0],["2024-12-20",15.1294,15.5196,15.0023,15.3926,5428300.0],["2024-12-23",15.3653,15.447,15.1112,15.3472,1288300.0],["2024-12-24",15.329,15.5196,15.2564,15.5015,499600.0],["2024-12-26",15.4379,15.5922,15.3653,15.5196,717300.0],["2024-12-27",15.4107,15.5105,15.3018,15.447,2318900.0],["2024-12-30",15.4107,15.5015,15.2201,15.4652,1272700.0],["2024-12-31",15.6013,15.7556,15.5378,15.7193,2086900.0],["2025-01-02",15.6921,15.7284,15.3563,15.4742,1308900.0],["2025-01-03",15.4833,15.7374,15.447,15.6648,1208900.0],["2025-01-06",15.5559,15.5741,15.0568,15.0931,1992600.0],["2025-01-07",15.202,15.4561,15.1566,15.2473,1873300.0],["2025-01-08",15.1747,15.6739,15.1021,15.5922,2442900.0],["2025-01-10",15.3109,15.4379,14.9297,15.0568,2069700.0],["2025-01-13",14.9025,15.0931,14.8389,15.0749,2583400.0],["2025-01-14",15.0477,15.32,15.0023,15.2473,1903000.0],["2025-01-15",15.5832,15.6195,15.3926,15.4289,1292700.0],["2025-01-16",15.447,15.5922,15.4016,15.5922,1058700.0],["2025-01-17",15.6739,15.6739,15.2655,15.3744,1729900.0],["2025-01-21",15.4289,15.6648,15.4289,15.4742,1457700.0],["2025-01-22",15.4198,15.4289,15.0477,15.0658,1204400.0],["2025-01-23",15.0931,15.2564,14.9841,15.202,1054700.0],["2025-01-24",15.202,15.3653,15.1294,15.3563,975600.0],["2025-01-27",15.4379,15.8736,15.329,15.8282,1676200.0],["2025-01-28",15.7556,15.8736,15.3744,15.4289,1580100.0],["2025-01-29",15.4652,15.5468,14.8299,15.0477,2357200.0],["2025-01-30",15.1929,15.3109,14.9751,15.211,1790500.0],["2025-01-31",15.1566,15.3653,15.1112,15.1657,1787800.0],["2025-02-03",14.9932,15.4742,14.9297,15.3472,1812600.0],["2025-02-04",15.3744,15.447,15.0749,15.1747,1941900.0],["2025-02-05",15.3381,15.447,15.2383,15.329,1236500.0],["2025-02-06",15.4198,15.5015,15.1294,15.2383,2130200.0],["2025-02-07",15.1747,15.3109,14.9297,15.1475,4093800.0],["2025-02-10",15.1566,15.1657,14.8117,15.0931,2754300.0],["2025-02-11",14.9841,15.0023,14.6665,14.7391,3180400.0],["2025-02-12",14.5485,14.7209,14.4033,14.612,3127500.0],["2025-02-13",14.6483,15.1747,14.6211,15.1384,3356300.0],["2025-02-14",15.1846,15.3602,15.046,15.2678,2832700.0],["2025-02-18",15.2678,15.5358,15.2031,15.2124,2719000.0],["2025-02-19",15.0922,15.3233,15.0922,15.2956,2383500.0],["2025-02-20",15.1754,15.3787,14.6671,15.1477,2894300.0],["2025-02-21",15.2586,15.3787,14.4176,14.6856,2553600.0],["2025-02-24",14.6856,14.9166,14.6116,14.6763,2245100.0],["2025-02-25",14.7041,15.2586,14.6578,15.1754,2300200.0],["2025-02-26",15.2124,15.3325,15.12,15.1477,2290400.0],["2025-02-27",15.1384,15.2771,15.0275,15.2031,1223800.0],["2025-02-28",15.2309,15.4342,15.2124,15.351,2970400.0],["2025-03-03",15.2586,15.6005,15.2586,15.5358,1885900.0],["2025-03-04",15.4619,15.7854,15.3787,15.7392,3440200.0],["2025-03-05",15.693,15.9979,15.5174,15.7946,2253200.0],["2025-03-06",15.7207,15.7484,15.2031,15.314,2346400.0],["2025-03-07",15.314,15.7114,15.2401,15.5821,2255600.0],["2025-03-10",15.6098,15.961,15.6098,15.7761,2403600.0],["2025-03-11",15.7761,15.9055,15.2678,15.3602,2293300.0],["2025-03-12",15.3418,15.4527,15.0553,15.3325,3004400.0],["2025-03-13",15.4249,15.8316,15.351,15.5821,2619400.0],["2025-03-14",15.5266,15.9979,15.351,15.9887,2344500.0],["2025-03-17",15.9887,16.3769,15.9887,16.2844,2267500.0],["2025-03-18",16.2752,16.5709,16.2752,16.4323,4075500.0],["2025-03-19",16.3584,16.4231,16.1551,16.2752,2641000.0],["2025-03-20",16.2937,16.2937,15.9425,16.0164,3143900.0],["2025-03-21",15.9517,16.0442,15.8131,15.9517,3671100.0],["2025-03-24",15.8686,16.0811,15.8686,16.0349,2391700.0],["2025-03-25",16.0811,16.0904,15.7761,15.8501,2062000.0],["2025-03-26",15.9055,16.0719,15.9055,15.9517,1935700.0],["2025-03-27",15.9702,16.2937,15.9148,16.0626,1679100.0],["2025-03-28",16.1551,16.2475,15.9887,16.2105,1748500.0],["2025-03-31",16.1273,16.4046,16.1088,16.1458,1908100.0],["2025-04-01",16.2105,16.4046,16.0164,16.1735,2071400.0],["2025-04-02",16.1735,16.2198,16.0072,16.0442,1812600.0],["2025-04-03",16.0442,16.6172,15.9887,16.3122,4055800.0],["2025-04-04",16.1366,16.4508,15.8223,15.9702,3340000.0],["2025-04-07",15.4434,16.0811,15.12,15.2216,3758800.0],["2025-04-08",15.5174,15.7484,15.046,15.1292,4171700.0],["2025-04-09",14.8797,16.0072,14.5562,15.6467,4277000.0],["2025-04-10",15.6745,16.1088,15.4619,15.961,2610000.0],["2025-04-11",15.961,16.2198,15.6837,16.0349,1696100.0],["2025-04-14",16.0904,16.4138,15.9702,16.3214,2304000.0],["2025-04-15",16.3214,16.6911,16.2475,16.6079,2918400.0],["2025-04-16",16.6819,16.8205,16.6079,16.7928,2069200.0],["2025-04-17",16.7743,16.9314,16.6726,16.765,2252100.0],["2025-04-21",16.6264,16.7928,16.229,16.4416,2174700.0],["2025-04-22",16.5894,16.7928,16.4693,16.5617,1404400.0],["2025-04-23",16.6449,16.6449,16.2013,16.2844,2258000.0],["2025-04-24",16.3029,16.5063,16.1458,16.1735,1868900.0],["2025-04-25",16.1088,16.2013,16.0257,16.0996,2009700.0],["2025-04-28",16.1458,16.2198,15.9979,16.1735,1844000.0],["2025-04-29",16.1458,16.3307,16.0904,16.1828,2270900.0],["2025-04-30",16.2475,16.6079,16.1458,16.497,1907100.0],["2025-05-01",16.4508,16.497,16.2197,16.2844,1878500.0],["2025-05-02",16.266,16.2752,16.0349,16.0996,1990500.0],["2025-05-05",16.0164,16.0811,15.7484,15.9702,3787400.0],["2025-05-06",15.9425,16.5894,15.9425,16.534,3173200.0],["2025-05-07",16.5432,16.9868,16.4416,16.7003,3039200.0],["2025-05-08",16.7281,16.8667,16.4693,16.5247,2502200.0],["2025-05-09",16.534,16.9037,16.497,16.8112,3155500.0],["2025-05-12",16.8297,16.8482,16.3029,16.5432,3476400.0],["2025-05-13",16.5432,16.7558,16.2752,16.4046,2794800.0],["2025-05-14",16.3307,16.3584,16.1458,16.1735,2650700.0],["2025-05-15",16.2752,16.4323,16.192,16.4138,3144100.0],["2025-05-16",16.4608,16.8087,16.4138,16.7993,2663400.0],["2025-05-19",16.7899,17.0343,16.6489,17.0155,2785900.0],["2025-05-20",17.0155,17.2129,16.9403,16.9873,2581700.0],["2025-05-21",16.9591,17.0249,16.1506,16.2446,3686700.0],["2025-05-22",16.2446,16.3386,16.0566,16.066,2188100.0],["2025-05-23",16.066,16.4608,16.066,16.395,2710400.0],["2025-05-27",16.4514,16.5736,16.3292,16.5454,2792200.0],["2025-05-28",16.489,16.489,16.1976,16.3574,2180900.0],["2025-05-29",16.3198,16.4608,16.2352,16.3762,2099900.0],["2025-05-30",16.4044,16.5078,16.3198,16.4326,2221800.0],["2025-06-02",16.3104,16.5172,16.2634,16.4326,1572900.0],["2025-06-03",16.3668,16.4702,16.1036,16.442,2395000.0],["2025-06-04",16.4138,16.7053,16.3856,16.5736,3767100.0],["2025-06-05",16.536,16.8181,16.395,16.7053,2927600.0],["2025-06-06",16.7241,16.8557,16.6771,16.7805,2039200.0],["2025-06-09",16.8087,16.8087,16.5078,16.7241,3333400.0],["2025-06-10",16.7617,16.9873,16.7335,16.9403,2688400.0],["2025-06-11",16.9309,17.3257,16.9215,17.1565,2356800.0],["2025-06-12",17.1753,17.4009,17.0531,17.2411,2717000.0],["2025-06-13",17.1377,17.3069,16.9591,17.1189,3227200.0],["2025-06-16",17.2223,17.3821,16.7241,16.8275,3423800.0],["2025-06-17",16.8839,17.1659,16.7617,17.0531,2178500.0],["2025-06-18",17.0155,17.2693,16.7899,17.1847,2903100.0],["2025-06-20",17.0531,17.2693,17.0155,17.1565,3345400.0],["2025-06-23",17.2505,17.4949,17.1753,17.4761,2189200.0],["2025-06-24",17.4761,17.5795,17.2599,17.4197,1965200.0],["2025-06-25",17.3069,17.3539,17.0907,17.1753,1690000.0],["2025-06-26",17.2505,17.4667,17.1659,17.3727,2300800.0],["2025-06-27",17.4291,17.4667,17.0343,17.1659,3246400.0],["2025-06-30",17.2129,17.3633,17.0155,17.3351,3631900.0],["2025-07-01",17.3539,17.4385,17.1659,17.2035,2221600.0],["2025-07-02",17.1189,17.4009,17.0531,17.3539,2456100.0],["2025-07-03",17.3915,17.5419,17.3069,17.4949,1028800.0],["2025-07-07",17.4949,17.5795,17.3163,17.4103,2163200.0],["2025-07-08",17.3351,17.3915,17.1753,17.2975,2047500.0],["2025-07-09",17.3633,17.4385,17.2317,17.3915,2187200.0],["2025-07-10",17.3257,17.4479,17.0813,17.2693,3388600.0],["2025-07-11",17.2505,17.4009,17.0813,17.3539,3639200.0],["2025-07-14",17.3445,17.8522,17.3163,17.6359,2574800.0],["2025-07-15",17.5607,17.6453,17.2035,17.3069,2078500.0],["2025-07-16",17.3351,17.4385,17.1095,17.1659,2533200.0],["2025-07-17",17.0813,17.1753,16.9215,16.9967,2122200.0],["2025-07-18",17.0813,17.1565,16.9309,16.9873,2222400.0],["2025-07-21",16.9873,17.1753,16.9779,17.0343,2425900.0],["2025-07-22",17.0907,17.2411,17.0155,17.1471,1604700.0],["2025-07-23",17.1001,17.3351,17.0625,17.3163,2194300.0],["2025-07-24",17.3069,17.4385,17.2317,17.2693,1342700.0],["2025-07-25",17.3069,17.3633,17.0813,17.1283,1833500.0],["2025-07-28",17.0719,17.1941,16.8181,16.9027,2372600.0],["2025-07-29",17.0249,17.1283,16.9215,17.0719,2405200.0],["2025-07-30",17.1659,17.2787,16.7899,16.8839,2561700.0],["2025-07-31",16.7523,17.0719,16.7335,16.9497,2612100.0],["2025-08-01",17.2411,17.4291,16.9403,17.1941,3081300.0],["2025-08-04",17.1753,17.4009,17.1659,17.3069,3057100.0],["2025-08-05",17.7676,17.7676,17.0249,17.0907,3630800.0],["2025-08-06",17.2223,17.3633,17.0343,17.3069,2986100.0],["2025-08-07",17.3069,17.7205,17.2035,17.5607,3161600.0],["2025-08-08",17.5137,17.6735,17.4479,17.5983,2600000.0],["2025-08-11",17.6359,17.7205,17.4385,17.5231,2188100.0],["2025-08-12",17.5325,17.5795,17.2317,17.5137,1783900.0],["2025-08-13",17.5231,17.5607,17.1659,17.4197,4544400.0],["2025-08-14",17.4197,17.5325,17.2787,17.3445,3479800.0],["2025-08-15",17.3732,17.6503,17.2967,17.6408,2862900.0],["2025-08-18",17.679,17.9274,17.6312,17.8032,2003100.0],["2025-08-19",17.8892,18.2046,17.6885,18.0708,2279200.0],["2025-08-20",18.2046,18.7302,18.1759,18.5964,2858800.0],["2025-08-21",18.5295,18.7971,18.5295,18.7493,1952600.0],["2025-08-22",18.8544,19.0837,18.6537,18.6824,3551600.0],["2025-08-25",18.6728,18.8257,18.3766,18.3957,2026300.0],["2025-08-26",18.4148,18.539,18.2906,18.3384,2596500.0],["2025-08-27",18.4053,18.7493,18.3766,18.7397,2239700.0],["2025-08-28",18.6346,18.7206,18.2332,18.453,2388200.0],["2025-08-29",18.453,18.5008,18.1377,18.2619,2586800.0],["2025-09-02",18.1759,18.4339,18.0612,18.4053,2260500.0],["2025-09-03",18.2906,18.4626,18.1186,18.1568,1923600.0],["2025-09-04",18.2046,18.3288,18.0708,18.2332,1657500.0],["2025-09-05",18.3001,18.3479,17.9561,18.1855,1969900.0],["2025-09-08",18.023,18.4339,18.0039,18.3384,2428800.0],["2025-09-09",18.3192,18.3288,18.109,18.2332,1510400.0],["2025-09-10",18.2715,18.4339,18.0135,18.0899,3020700.0],["2025-09-11",18.1472,18.281,17.9752,18.281,1657500.0],["2025-09-12",18.195,18.3192,18.1281,18.2046,1519500.0],["2025-09-15",18.2524,18.3384,18.1759,18.3384,1567100.0],["2025-09-16",18.2428,18.2906,18.0039,18.0326,2235700.0],["2025-09-17",18.0803,18.195,17.851,17.8701,1913000.0],["2025-09-18",17.7268,18.109,17.7172,18.023,1769400.0],["2025-09-19",18.023,18.023,17.8223,17.8797,3923800.0],["2025-09-22",17.8128,17.8797,17.6599,17.6694,1916900.0],["2025-09-23",17.6599,18.0134,17.6312,17.9083,2503900.0],["2025-09-24",17.8797,17.937,17.7459,17.8128,2037200.0],["2025-09-25",17.8701,18.0421,17.7841,17.8414,1816200.0],["2025-09-26",17.8988,18.0134,17.8223,17.9943,1769700.0],["2025-09-29",17.9752,17.9752,17.6408,17.7554,2025500.0],["2025-09-30",17.8319,17.9943,17.7745,17.8128,2604000.0],["2025-10-01",17.6885,17.8701,17.5261,17.5452,3006100.0],["2025-10-02",17.3923,17.5261,17.1438,17.4496,3623200.0],["2025-10-03",17.5261,17.593,17.2203,17.335,2965100.0],["2025-10-06",17.335,17.3541,16.9336,17.1056,4250400.0],["2025-10-07",17.1821,17.4305,16.9145,17.2107,4495600.0],["2025-10-08",17.1725,17.3923,17.1152,17.1821,6372200.0],["2025-10-09",17.1916,17.4019,17.0769,17.0865,3758200.0],["2025-10-10",17.0865,17.1343,16.9432,16.9527,4056000.0],["2025-10-13",16.8667,17.0005,16.6947,16.752,2214200.0],["2025-10-14",16.8189,16.9432,16.7616,16.8476,3243600.0],["2025-10-15",16.8285,16.9336,16.7138,16.8189,3303100.0],["2025-10-16",16.7903,17.0483,16.7425,17.01,4277900.0],["2025-10-17",17.0961,17.4401,17.0578,17.3254,2579000.0],["2025-10-20",17.3445,17.6216,17.3063,17.6121,1544300.0],["2025-10-21",17.5452,17.6025,17.2298,17.3063,2067000.0],["2025-10-22",17.3827,17.5452,17.3445,17.4401,1177800.0],["2025-10-23",17.4974,17.5548,17.3827,17.4019,1987200.0],["2025-10-24",17.4687,17.507,17.2585,17.2776,1450600.0],["2025-10-27",17.4019,17.8701,17.2776,17.5261,2421200.0],["2025-10-28",17.4687,17.507,16.9527,16.9623,2074400.0],["2025-10-29",16.8476,16.9623,16.408,16.4653,2439100.0],["2025-10-30",16.6182,16.7616,16.4845,16.6947,2485400.0],["2025-10-31",16.5418,17.2203,16.5036,17.0292,3472600.0],["2025-11-03",16.9049,17.2776,16.8189,17.0961,4022700.0],["2025-11-04",17.5739,17.9466,17.0196,17.1821,3733900.0],["2025-11-05",17.1247,17.4019,17.0292,17.3923,4627500.0],["2025-11-06",17.1916,18.109,16.9049,18.0135,5926600.0],["2025-11-07",18.0612,18.367,17.851,18.0421,4256200.0],["2025-11-10",18.0421,18.3575,17.9083,18.2332,3714800.0],["2025-11-11",18.3861,18.3861,18.0803,18.3097,1935900.0],["2025-11-12",18.1855,18.3384,18.0039,18.0421,3977000.0],["2025-11-13",18.0421,18.0421,17.765,17.851,3486700.0],["2025-11-14",17.7554,17.9943,17.7172,17.8223,2372800.0],["2025-11-17",17.9292,18.2497,17.7738,18.0554,4456400.0],["2025-11-18",18.0457,18.3371,17.8126,18.2691,2844800.0],["2025-11-19",18.2691,18.3468,17.9972,18.0749,1899100.0],["2025-11-20",18.1817,18.3565,17.9972,18.0166,3042600.0],["2025-11-21",18.0166,18.3371,17.8029,18.1914,2859000.0],["2025-11-24",18.1234,18.3468,18.0748,18.0846,2299500.0],["2025-11-25",18.2108,18.5605,18.172,18.3954,2636000.0],["2025-11-26",18.4148,18.8518,18.4051,18.7839,2806700.0],["2025-11-28",18.8227,18.9587,18.7256,18.949,1671000.0],["2025-12-01",18.8518,19.0364,18.6576,18.7256,2994500.0],["2025-12-02",18.745,18.8713,18.5119,18.8518,2807600.0],["2025-12-03",18.7839,18.8616,18.541,18.6673,2926800.0],["2025-12-04",18.541,18.7353,18.4633,18.5022,3954900.0],["2025-12-05",18.5022,18.7839,18.2788,18.7256,3885800.0],["2025-12-08",18.6285,18.8421,18.5508,18.6867,4083300.0],["2025-12-09",18.7159,18.8616,18.5799,18.7547,2548600.0],["2025-12-10",18.8033,18.881,18.2788,18.4536,4777100.0],["2025-12-11",18.5119,18.6479,18.1914,18.2497,2838300.0],["2025-12-12",18.2982,18.6479,18.2594,18.6285,2479700.0],["2025-12-15",18.677,18.7741,18.4925,18.6479,3013900.0],["2025-12-16",18.6285,18.7256,18.3079,18.3079,2227200.0],["2025-12-17",18.3177,18.4633,18.2885,18.3079,2734100.0],["2025-12-18",18.4051,18.4828,18.2691,18.2982,2388700.0],["2025-12-19",18.2205,18.3371,18.1331,18.1525,7048300.0],["2025-12-22",18.1428,18.2108,17.8806,17.9972,1862700.0],["2025-12-23",17.9777,18.0554,17.8612,18.0069,1923300.0],["2025-12-24",18.0166,18.1623,17.9389,18.1331,859400.0],["2025-12-26",18.1428,18.2885,18.104,18.2497,786600.0],["2025-12-29",18.3177,18.4051,18.2497,18.3371,1479900.0],["2025-12-30",18.3274,18.4828,18.3177,18.4439,1370600.0],["2025-12-31",18.4439,18.5508,18.2788,18.3954,1748200.0],["2026-01-02",18.3177,18.7741,18.1526,18.5993,4296300.0],["2026-01-05",18.5508,18.5896,17.832,18.5313,2763100.0],["2026-01-06",18.5313,18.9781,18.4633,18.9101,2651900.0],["2026-01-07",18.9587,19.2501,18.9295,19.1238,2947200.0],["2026-01-08",19.0947,19.2209,18.9198,19.0461,1923500.0],["2026-01-09",19.1626,19.2501,18.6576,18.7256,1964600.0],["2026-01-12",18.6964,18.9198,18.6964,18.8713,2286000.0],["2026-01-13",18.949,18.9878,18.6479,18.8518,1839300.0],["2026-01-14",18.8518,18.9198,18.4925,18.7159,2058300.0],["2026-01-15",18.7353,18.9295,18.4633,18.5022,2397100.0],["2026-01-16",18.4439,18.7062,18.3371,18.6867,5182000.0],["2026-01-20",18.6285,18.813,18.5119,18.6576,2422900.0],["2026-01-21",18.7839,18.9101,18.5605,18.7547,2533100.0],["2026-01-22",18.7547,18.8033,18.4245,18.4731,3460300.0],["2026-01-23",18.4342,18.5119,18.2594,18.2788,2513800.0],["2026-01-26",18.3274,18.4828,18.2497,18.2982,2550900.0],["2026-01-27",18.2497,18.3759,17.8903,17.9777,2091200.0],["2026-01-28",17.9,18.2011,17.9,17.9195,2304400.0],["2026-01-29",17.9097,18.104,17.7932,17.9874,1788400.0],["2026-01-30",17.9097,18.2205,17.8806,18.1914,2374100.0],["2026-02-02",18.2982,18.3565,17.6281,17.7349,3344800.0],["2026-02-03",17.7252,17.8515,17.2979,17.8223,2527100.0],["2026-02-04",17.9583,18.0749,17.7738,17.8903,2025600.0],["2026-02-05",18.0166,18.8033,17.968,18.6285,5380200.0],["2026-02-06",18.7644,18.7839,18.4536,18.4828,2962500.0],["2026-02-09",18.5022,18.5702,18.1914,18.541,2409200.0],["2026-02-10",18.5702,18.7256,18.5022,18.5993,2982400.0],["2026-02-11",18.6867,19.1044,18.5702,19.0364,2436700.0],["2026-02-12",19.0849,19.6871,19.0752,19.6677,5081100.0],["2026-02-13",19.7268,20.2493,19.3917,19.8846,4799300.0],["2026-02-17",20.1409,20.4071,20.0029,20.2986,3777400.0],["2026-02-18",20.2592,20.3775,19.7268,19.7466,3391900.0],["2026-02-19",19.7466,20.0719,19.6677,19.7367,3077500.0],["2026-02-20",19.9043,19.9043,19.5297,19.648,2943500.0],["2026-02-23",19.6381,20.2395,19.5888,20.1409,3513700.0],["2026-02-24",20.0817,20.3282,20.0226,20.2198,2583600.0],["2026-02-25",20.2,20.2986,19.9733,20.2691,2172900.0],["2026-02-26",20.2691,20.5845,20.2,20.5648,2552600.0],["2026-02-27",20.5648,20.7718,20.2296,20.2592,4317400.0],["2026-03-02",20.2592,20.4859,20.1705,20.2789,2459800.0],["2026-03-03",20.0423,20.2592,19.7958,20.131,2206000.0],["2026-03-04",20.1015,20.1113,19.786,19.9634,2070900.0],["2026-03-05",19.855,19.9832,19.6677,19.7367,2451200.0],["2026-03-06",19.6578,20.1508,19.6283,20.131,2003900.0],["2026-03-09",20.0127,20.4564,19.9733,20.3381,2515900.0],["2026-03-10",20.3183,20.693,20.0916,20.5254,2168200.0],["2026-03-11",20.5155,20.5845,20.2592,20.3578,2276500.0],["2026-03-12",20.2493,20.7521,20.131,20.4859,2553800.0],["2026-03-13",20.6733,20.7225,20.2198,20.3282,2953900.0],["2026-03-16",20.4859,20.762,20.3775,20.6141,2066400.0],["2026-03-17",20.6733,20.6733,20.2198,20.4465,2338300.0],["2026-03-18",20.3085,20.5451,20.2592,20.3381,2495400.0],["2026-03-19",20.3479,20.5155,19.8944,19.9536,2171200.0],["2026-03-20",19.8747,19.9832,19.1945,19.3128,6872900.0],["2026-03-23",19.6184,19.7466,19.3917,19.4114,2504000.0],["2026-03-24",19.3128,19.6085,19.2438,19.4508,1805500.0],["2026-03-25",19.5987,19.6578,19.4311,19.5592,2404500.0],["2026-03-26",19.5297,19.6677,19.3128,19.3522,1499600.0],["2026-03-27",19.3424,19.5297,19.3029,19.3325,1887000.0],["2026-03-30",19.3818,19.5001,19.0663,19.1649,2554200.0],["2026-03-31",19.3719,19.4705,18.9184,18.9579,3360600.0],["2026-04-01",18.9579,19.3226,18.8199,19.2142,2195700.0],["2026-04-02",19.2832,19.5888,19.1846,19.579,1401700.0],["2026-04-06",19.5198,19.6381,19.4311,19.4409,1161200.0],["2026-04-07",19.4804,19.7466,19.4508,19.7268,1540300.0],["2026-04-08",19.8156,19.855,19.6677,19.7958,2149600.0],["2026-04-09",19.7071,20.1705,19.3621,20.062,1317500.0],["2026-04-10",20.062,20.2296,20.0127,20.1705,959700.0],["2026-04-13",20.2,20.2296,19.7761,19.9437,1726700.0],["2026-04-14",19.7466,20.0719,19.6578,20.0522,1290000.0],["2026-04-15",19.9437,20.2789,19.8944,20.2,1394400.0],["2026-04-16",20.1902,20.4169,20.1902,20.3676,1313700.0],["2026-04-17",20.3578,20.4662,20.2099,20.3874,1824600.0],["2026-04-20",20.3578,20.4367,20.1212,20.2099,1847300.0],["2026-04-21",20.2099,20.2493,19.7268,19.8057,2369600.0],["2026-04-22",19.8451,19.924,19.1649,19.2931,2161000.0],["2026-04-23",19.4311,19.7466,19.3818,19.6283,1978900.0],["2026-04-24",19.4804,19.9142,19.4804,19.8057,2285400.0],["2026-04-27",19.7564,20.0916,19.7564,20.0029,1678400.0],["2026-04-28",20.2,20.2691,19.9339,20.2198,2946600.0],["2026-04-29",20.0423,20.3479,19.8353,20.062,5386900.0],["2026-04-30",20.4268,20.4367,19.8057,20.3676,4454300.0],["2026-05-01",20.4071,20.4564,20.0522,20.0719,2404000.0],["2026-05-04",19.8846,20.3775,19.8451,20.1705,1797700.0],["2026-05-05",20.1705,20.2691,19.8747,20.0916,2936000.0],["2026-05-06",20.2493,20.3972,20.0522,20.2099,2643000.0],["2026-05-07",20.3085,20.3972,19.9634,20.2888,1632100.0],["2026-05-08",20.3676,20.6338,20.3479,20.4564,1589600.0],["2026-05-11",20.4958,20.6535,20.3676,20.3874,1458100.0],["2026-05-12",20.4268,20.7225,20.2493,20.6733,1434400.0],["2026-05-13",20.5747,20.8113,20.4662,20.8014,1648800.0],["2026-05-14",20.9394,20.9789,20.7423,20.9,2014800.0],["2026-05-15",20.89,20.89,20.62,20.67,1528600.0],["2026-05-18",20.76,21.09,20.73,20.93,1917200.0],["2026-05-19",20.9,21.11,20.85,21.01,1952400.0],["2026-05-20",21.01,21.28,20.93,21.06,2140100.0],["2026-05-21",21.0,21.03,20.7,20.71,2424600.0],["2026-05-22",20.73,20.83,20.47,20.72,2100500.0],["2026-05-26",20.66,20.89,20.61,20.8,2926900.0],["2026-05-27",20.78,20.78,20.42,20.45,1602700.0],["2026-05-28",20.4,20.61,20.23,20.28,2077700.0],["2026-05-29",20.25,20.36,19.8,19.89,3229600.0],["2026-06-01",19.74,19.94,19.03,19.05,3024700.0],["2026-06-02",19.0,19.1,18.48,18.57,3306000.0],["2026-06-03",18.56,18.65,18.06,18.09,2769900.0],["2026-06-04",18.37,18.45,17.54,17.67,4977400.0],["2026-06-05",17.61,18.55,17.6,18.46,5126500.0],["2026-06-08",18.4,18.53,17.81,18.16,4560600.0],["2026-06-09",18.17,18.96,18.17,18.9,2971900.0],["2026-06-10",19.09,19.21,18.63,18.82,3104500.0],["2026-06-11",18.84,19.01,18.49,18.49,2518300.0],["2026-06-12",18.62,18.84,18.57,18.73,2598900.0],["2026-06-15",18.6,18.72,18.35,18.58,2389400.0],["2026-06-16",18.67,18.71,18.38,18.56,5063700.0],["2026-06-17",18.35,18.53,17.97,18.05,2757800.0],["2026-06-18",18.1,18.27,17.86,18.12,5833900.0],["2026-06-22",18.13,18.38,18.04,18.27,3361700.0],["2026-06-23",18.09,18.67,18.09,18.63,3328900.0],["2026-06-24",18.72,19.39,18.7,19.09,5299800.0],["2026-06-25",18.91,19.32,18.81,19.31,3574700.0],["2026-06-26",19.47,19.63,19.38,19.54,9035900.0],["2026-06-29",19.38,19.52,19.08,19.52,2660700.0],["2026-06-30",19.44,19.88,19.32,19.51,2656000.0],["2026-07-01",19.63,19.77,19.6,19.68,3728300.0],["2026-07-02",19.71,20.18,19.64,20.16,3161900.0],["2026-07-06",20.08,20.21,19.65,19.73,2357336.329752],["2026-07-07",19.88,20.405,19.84,20.06,2366326.251821],["2026-07-08",20.11,20.26,19.975,20.03,3256817.182907],["2026-07-09",20.03,20.135,19.85,19.88,2373369.7614],["2026-07-10",19.9,19.935,19.435,19.62,2267446.062588],["2026-07-13",19.77,19.91,19.68,19.76,2248480.422265],["2026-07-14",19.73,19.85,19.66,19.75,2017671.382828],["2026-07-15",19.75,19.89,19.395,19.52,3035385.830923],["2026-07-16",19.57,20.195,19.52,20.16,4084736.243178],["2026-07-17",20.25,20.55,20.05,20.11,3777099.894055],["2026-07-20",20.02,20.2,19.825,20,2854374.785131],["2026-07-21",20.05,22.1,20.025,22.04,6865243.366993],["2026-07-22",22.37,22.55,21.705,21.98,5956549.193849],["2026-07-23",21.95,22.45,21.855,22.03,3302972.090869],["2026-07-24",22.14,22.395,22.11,22.36,1925059.908381],["2026-07-27",22.38,22.445,22.21,22.39,2175306.424374],["2026-07-28",22.77,22.77,22.215,22.26,1853477.201817],["2026-07-29",22.32,22.36,21.96,22.05,1725692.547793],["2026-07-30",21.9,21.985,21.125,21.32,3416203.35648],["2026-07-31",21.13,21.34,20.86,21.17,2342309.049555],["2026-08-03",21.02,21.29,20.45,20.61,4352835.255374],["2026-08-04",20.3,20.7,19.77,20.66,5637288.337034],["2026-08-05",20.8,21.1,20.67,21.08,2682518.905051],["2026-08-06",21.5,21.59,20.815,20.91,2221149.085741],["2026-08-07",20.91,21.145,20.78,21.04,1802347.453968],["2026-08-10",20.87,20.88,20.55,20.7,342173.898935],["2026-08-11",20.57,20.58,19.81,19.85,3300007.356347],["2026-08-12",19.77,20.25,19.75,20.19,2396022.470699],["2026-08-13",20.3,20.535,20.13,20.15,1963174.629925],["2026-08-14",19.85,20.345,19.71,20.32,1866113.063204],["2026-08-17",20.21,20.34,20.15,20.31,1486229.616788],["2026-08-18",20.45,20.59,20.275,20.33,1272674.665747],["2026-08-19",20.51,20.555,20.26,20.54,6445284.176357],["2026-08-20",20.46,20.76,20.385,20.53,1318837.060474],["2026-08-21",20.61,20.61,20.3,20.39,1573008.464762],["2026-08-24",20.39,20.63,20.3,20.47,892459.22365],["2026-08-25",20.47,20.875,20.41,20.82,1602142.747278],["2026-08-26",20.97,21.115,20.78,21.01,1638941.167342],["2026-08-27",20.8,20.9833,20.645,20.7,1077829.890888],["2026-08-28",20.77,20.82,20.56,20.61,1607208.852681],["2026-08-31",20.53,20.5574,20.255,20.39,1919116.120214],["2026-09-01",20.56,20.965,20.49,20.94,2175167.835769],["2026-09-02",21.01,21.03,20.6001,20.86,2430284.854291],["2026-09-03",20.96,20.96,20.67,20.93,1981628.477041],["2026-09-04",20.78,21.185,20.75,20.78,1953512.447784],["2026-09-08",20.66,20.945,20.59,20.81,2392562.171631],["2026-09-09",20.8,20.905,20.62,20.79,3332323.542016],["2026-09-10",20.79,21.11,20.641,20.83,2814219.120738],["2026-09-11",20.97,21.06,20.49,20.52,1912299.041794],["2026-09-14",20.67,20.875,20.475,20.5,1707641.729713]]}