{"t":"SHO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-21",7.0009,7.0545,7.0009,7.0009,6982800.0],["2004-10-22",7.0009,7.0174,6.8774,6.9021,1611800.0],["2004-10-25",6.898,6.9103,6.898,6.898,259300.0],["2004-10-26",6.8774,6.898,6.8774,6.8774,241300.0],["2004-10-27",6.8774,6.9803,6.8774,6.9474,237900.0],["2004-10-28",6.9392,6.9803,6.9392,6.9392,242100.0],["2004-10-29",6.9392,6.9474,6.9392,6.9392,122500.0],["2004-11-01",6.9392,7.0009,6.9392,6.9886,365500.0],["2004-11-02",6.968,7.0421,6.9598,7.0339,700800.0],["2004-11-03",7.0833,7.1039,7.0051,7.0462,613800.0],["2004-11-04",7.0421,7.1162,7.0339,7.108,383300.0],["2004-11-05",7.0668,7.0792,6.9597,6.968,387200.0],["2004-11-08",6.9639,7.0298,6.9598,7.0256,311100.0],["2004-11-09",7.0256,7.0627,7.0215,7.0421,198300.0],["2004-11-10",7.0298,7.1451,7.0215,7.0792,306200.0],["2004-11-11",7.0668,7.1451,7.0545,7.1286,156400.0],["2004-11-12",7.1245,7.1863,7.0915,7.1863,439600.0],["2004-11-15",7.2068,7.3633,7.1739,7.281,490100.0],["2004-11-16",7.2686,7.2892,7.2068,7.211,181700.0],["2004-11-17",7.2068,7.2563,7.1368,7.1657,402900.0],["2004-11-18",7.1863,7.2068,7.1245,7.1451,79900.0],["2004-11-19",7.1039,7.1245,6.9803,7.0833,423000.0],["2004-11-22",7.0092,7.178,7.005,7.1533,265700.0],["2004-11-23",7.1657,7.2192,7.1039,7.1327,144900.0],["2004-11-24",7.1451,7.3098,7.1451,7.2686,221000.0],["2004-11-26",7.2892,7.3016,7.211,7.2686,35200.0],["2004-11-29",7.2686,7.3263,7.248,7.2727,265900.0],["2004-11-30",7.4128,7.5569,7.4004,7.5239,1539000.0],["2004-12-01",7.5692,7.6104,7.4581,7.5363,528700.0],["2004-12-02",7.5981,7.6104,7.5198,7.6104,342700.0],["2004-12-03",7.5981,7.7504,7.5445,7.7216,481800.0],["2004-12-06",7.7216,8.0305,7.7216,7.9811,390600.0],["2004-12-07",8.0305,8.154,7.8452,7.9893,571600.0],["2004-12-08",7.9481,8.0923,7.9481,8.0923,131900.0],["2004-12-09",8.0717,8.187,8.0305,8.1787,199600.0],["2004-12-10",8.1334,8.2282,8.0923,8.1911,124700.0],["2004-12-13",8.2199,8.2364,8.1005,8.1911,127700.0],["2004-12-14",8.1293,8.2529,8.1252,8.2282,170500.0],["2004-12-15",8.2034,8.2982,8.1705,8.2364,264500.0],["2004-12-16",8.2034,8.2364,8.1128,8.1911,146900.0],["2004-12-17",8.1911,8.5247,8.1911,8.397,1010700.0],["2004-12-20",8.4011,8.4341,8.2405,8.3599,304000.0],["2004-12-21",8.294,8.3311,8.257,8.2982,243200.0],["2004-12-22",8.2817,8.3641,8.257,8.3599,281100.0],["2004-12-23",8.3599,8.4176,8.3517,8.3805,287000.0],["2004-12-27",8.4217,8.4217,8.2776,8.3599,94400.0],["2004-12-28",8.3558,8.6276,8.2982,8.57,204200.0],["2004-12-29",8.5595,8.5679,8.3925,8.4301,73200.0],["2004-12-30",8.4134,8.5512,8.38,8.4969,122500.0],["2004-12-31",8.4969,8.7015,8.4969,8.6764,256700.0],["2005-01-03",8.6013,8.9144,8.5804,8.7558,370600.0],["2005-01-04",8.7558,8.8727,8.6013,8.6681,260400.0],["2005-01-05",8.6096,8.6347,8.4551,8.6347,345100.0],["2005-01-06",8.6556,8.9478,8.643,8.9478,450700.0],["2005-01-07",8.9562,8.9562,8.7683,8.8393,142600.0],["2005-01-10",8.81,8.9186,8.7683,8.8184,59200.0],["2005-01-11",8.8184,8.8309,8.7057,8.81,106900.0],["2005-01-12",8.8309,8.8936,8.4009,8.4802,518900.0],["2005-01-13",8.4551,8.4844,8.3842,8.4343,211700.0],["2005-01-14",8.4551,8.5178,8.4468,8.5178,83100.0],["2005-01-18",8.4969,8.8309,8.4343,8.8017,119500.0],["2005-01-19",8.7975,8.9019,8.7057,8.8518,98400.0],["2005-01-20",8.8184,8.8518,8.6848,8.785,76500.0],["2005-01-21",8.7933,8.8936,8.643,8.8936,91100.0],["2005-01-24",8.927,8.9687,8.8309,8.8309,75800.0],["2005-01-25",8.7892,8.8518,8.476,8.547,196500.0],["2005-01-26",8.5595,8.6764,8.5386,8.6222,62900.0],["2005-01-27",8.6222,8.7599,8.6096,8.7057,133600.0],["2005-01-28",8.6931,8.7892,8.6639,8.7892,89800.0],["2005-01-31",8.8309,8.8393,8.5386,8.7265,128900.0],["2005-02-01",8.7474,8.7474,8.6639,8.7015,205700.0],["2005-02-02",8.7683,8.7725,8.6639,8.714,116900.0],["2005-02-03",8.8518,8.8518,8.6639,8.7432,174500.0],["2005-02-04",8.7599,8.9687,8.7307,8.8852,98800.0],["2005-02-07",9.0105,9.1733,8.9729,9.0397,154400.0],["2005-02-08",8.8936,9.1107,8.8643,9.1023,126800.0],["2005-02-09",9.0814,9.1023,8.9771,8.9854,421700.0],["2005-02-10",8.9771,9.3027,8.9353,9.1316,115400.0],["2005-02-11",9.1316,9.1817,9.0355,9.1608,57500.0],["2005-02-14",9.1858,9.3027,9.165,9.2693,108200.0],["2005-02-15",9.2693,9.4364,9.2276,9.2526,91500.0],["2005-02-16",9.2276,9.2902,9.1691,9.2067,82800.0],["2005-02-17",9.2192,9.2401,9.0397,9.0564,151500.0],["2005-02-18",9.0564,9.2192,8.9854,9.1023,133300.0],["2005-02-22",8.9854,9.1441,8.9311,8.9311,77700.0],["2005-02-23",8.9353,9.0272,8.9019,8.9353,110800.0],["2005-02-24",8.9437,9.0564,8.714,9.048,119300.0],["2005-02-25",9.0814,9.2485,9.0647,9.2443,107100.0],["2005-02-28",9.2902,9.3487,9.1566,9.2902,136400.0],["2005-03-01",9.3946,9.4572,9.3111,9.3528,130800.0],["2005-03-02",9.2652,9.4405,9.2485,9.3111,71200.0],["2005-03-03",9.3111,9.4155,9.2944,9.3153,44700.0],["2005-03-04",9.332,9.3737,9.2485,9.3695,147300.0],["2005-03-07",9.3946,9.4572,9.3737,9.3904,69100.0],["2005-03-08",9.3737,9.3737,9.1775,9.1775,39300.0],["2005-03-09",9.1984,9.1984,8.9353,8.9729,539100.0],["2005-03-10",8.9771,9.0439,8.9645,8.9896,84000.0],["2005-03-11",8.9562,8.9979,8.81,8.9061,170700.0],["2005-03-14",8.9353,9.1316,8.9353,9.1316,79600.0],["2005-03-15",9.1065,9.1858,9.0522,9.094,185100.0],["2005-03-16",9.094,9.1399,8.9979,9.0856,336300.0],["2005-03-17",9.1023,9.1357,9.0814,9.1357,49200.0],["2005-03-18",9.2192,9.2359,9.1316,9.2109,308800.0],["2005-03-21",9.2485,9.2652,9.1942,9.1984,111300.0],["2005-03-22",9.2025,9.2318,8.9645,8.9771,183800.0],["2005-03-23",8.9562,8.9854,8.3508,8.9812,221900.0],["2005-03-24",9.0689,9.3528,8.9854,9.0815,128400.0],["2005-03-28",9.0606,9.0815,8.8309,8.9729,77400.0],["2005-03-29",8.9708,8.9835,8.8015,8.9031,110100.0],["2005-03-30",8.9369,9.0089,8.8904,9.0046,101900.0],["2005-03-31",9.0681,9.14,9.0385,9.0766,144700.0],["2005-04-01",9.1062,9.1231,8.8692,9.0258,201000.0],["2005-04-04",9.0977,9.0977,8.9073,8.9792,148900.0],["2005-04-05",8.9665,9.0342,8.9496,8.9919,61000.0],["2005-04-06",8.9285,9.0131,8.9285,8.9708,64600.0],["2005-04-07",8.9708,9.14,8.9496,9.0977,250700.0],["2005-04-08",9.0596,9.195,9.0554,9.14,115200.0],["2005-04-11",9.14,9.2035,9.1189,9.1612,125300.0],["2005-04-12",9.1612,9.2035,9.0766,9.1993,138400.0],["2005-04-13",9.1823,9.2035,9.0808,9.1654,79000.0],["2005-04-14",9.1654,9.2458,8.9919,9.0681,122300.0],["2005-04-15",9.0723,9.1824,9.0512,9.0893,65900.0],["2005-04-18",9.0893,9.267,9.0893,9.212,139700.0],["2005-04-19",9.267,9.4786,9.1697,9.3051,934000.0],["2005-04-20",9.2754,9.3093,9.2247,9.2881,144000.0],["2005-04-21",9.2881,9.3305,9.2797,9.3093,241800.0],["2005-04-22",9.3008,9.3305,9.0596,9.0893,101300.0],["2005-04-25",9.1189,9.2035,9.1189,9.1993,58600.0],["2005-04-26",9.14,9.3051,9.1189,9.267,102000.0],["2005-04-27",9.2543,9.3347,9.14,9.3093,166700.0],["2005-04-28",9.3093,9.3093,9.1823,9.1823,32900.0],["2005-04-29",9.1823,9.3008,9.14,9.2924,106400.0],["2005-05-02",9.3093,9.3262,9.2585,9.2881,134300.0],["2005-05-03",9.2881,9.3093,9.2247,9.2543,209800.0],["2005-05-04",9.267,9.3855,9.267,9.3643,152200.0],["2005-05-05",9.3939,9.487,9.3728,9.432,96500.0],["2005-05-06",9.4574,9.5505,9.4405,9.5505,118400.0],["2005-05-09",9.5293,9.7621,9.4997,9.5082,79300.0],["2005-05-10",9.4786,9.7324,9.4659,9.669,68000.0],["2005-05-11",9.6901,9.8171,9.6563,9.779,313400.0],["2005-05-12",9.8255,10.0286,9.8255,9.8552,254700.0],["2005-05-13",9.7959,9.8213,9.597,9.6309,89500.0],["2005-05-16",9.6478,9.8213,9.6478,9.7748,101900.0],["2005-05-17",9.7959,9.7959,9.7324,9.7663,56900.0],["2005-05-18",9.7959,9.9229,9.7875,9.8594,107600.0],["2005-05-19",9.8678,9.8975,9.8213,9.8552,258200.0],["2005-05-20",9.8552,9.9102,9.7959,9.8679,560700.0],["2005-05-23",9.8382,9.9186,9.487,9.7621,233900.0],["2005-05-24",9.7367,9.7536,9.6267,9.6478,59000.0],["2005-05-25",9.6055,9.6394,9.4066,9.4447,1521400.0],["2005-05-26",9.4574,9.542,9.4193,9.4193,440900.0],["2005-05-27",9.4574,9.6901,9.4574,9.6901,34400.0],["2005-05-31",9.6944,9.9398,9.6901,9.7367,1097800.0],["2005-06-01",9.7324,9.7324,9.542,9.6267,312200.0],["2005-06-02",9.6436,9.7197,9.2881,9.6055,566100.0],["2005-06-03",9.5928,9.8594,9.5928,9.669,190300.0],["2005-06-06",9.669,9.9779,9.5716,9.9779,696000.0],["2005-06-07",9.9863,10.1133,9.944,10.0117,3006700.0],["2005-06-08",10.0286,10.1429,10.0286,10.0964,745500.0],["2005-06-09",10.0498,10.0921,9.9652,10.0244,332300.0],["2005-06-10",10.0033,10.0075,9.9017,9.9102,471100.0],["2005-06-13",9.8805,9.9694,9.8805,9.9567,234900.0],["2005-06-14",9.944,10.0667,9.9017,10.0667,262900.0],["2005-06-15",10.071,10.2445,9.9779,10.2402,303700.0],["2005-06-16",10.1852,10.4095,10.1767,10.401,354900.0],["2005-06-17",10.5576,10.6211,10.511,10.583,525300.0],["2005-06-20",10.6211,10.6211,10.5068,10.5745,130600.0],["2005-06-21",10.5576,10.5957,10.5449,10.5618,128300.0],["2005-06-22",10.5787,10.5999,10.4941,10.5237,189400.0],["2005-06-23",10.5026,10.5745,10.4095,10.4518,190800.0],["2005-06-24",10.4518,10.5449,10.3291,10.5407,374400.0],["2005-06-27",10.4941,10.5576,10.3672,10.3968,218600.0],["2005-06-28",10.3946,10.4845,10.3861,10.4246,228700.0],["2005-06-29",10.4032,10.4674,10.4032,10.446,178700.0],["2005-06-30",10.446,10.4674,10.3647,10.3861,130700.0],["2005-07-01",10.4032,10.5873,10.4032,10.5274,129900.0],["2005-07-05",10.5102,10.7029,10.5102,10.6815,224200.0],["2005-07-06",10.6772,10.7157,10.506,10.5745,248500.0],["2005-07-07",10.5787,10.5787,10.3861,10.4375,223400.0],["2005-07-08",10.5316,10.7157,10.4974,10.6558,228000.0],["2005-07-11",10.6558,10.78,10.5873,10.6344,258300.0],["2005-07-12",10.6344,10.9812,10.5959,10.7714,285700.0],["2005-07-13",10.7799,10.9169,10.75,10.7671,131800.0],["2005-07-14",10.8741,10.8913,10.6173,10.6387,171200.0],["2005-07-15",10.6173,10.7671,10.583,10.7029,80100.0],["2005-07-18",10.7157,10.8442,10.6387,10.8014,113800.0],["2005-07-19",10.8228,10.8485,10.7371,10.8228,60600.0],["2005-07-20",10.6943,10.9341,10.6858,10.9255,183700.0],["2005-07-21",10.8955,11.2594,10.8399,10.9384,183300.0],["2005-07-22",10.9169,11.131,10.9169,11.0882,245500.0],["2005-07-25",11.0882,11.0882,10.9812,11.0411,141500.0],["2005-07-26",11.0411,11.0454,10.9255,10.9598,105500.0],["2005-07-27",11.0026,11.0325,10.8313,10.9769,134700.0],["2005-07-28",11.024,11.101,10.9683,11.0668,213800.0],["2005-07-29",11.0454,11.1096,10.9812,11.0711,164600.0],["2005-08-01",11.0796,11.0882,11.0026,11.024,140100.0],["2005-08-02",11.0497,11.1139,11.0068,11.0882,188300.0],["2005-08-03",11.0668,11.0882,10.917,11.0111,144500.0],["2005-08-04",10.9812,11.024,10.5702,10.7842,333100.0],["2005-08-05",10.7671,10.7671,9.9109,10.3604,573500.0],["2005-08-08",10.7457,10.7585,10.1292,10.1806,626500.0],["2005-08-09",10.2876,10.506,10.232,10.4803,418100.0],["2005-08-10",10.4674,10.7585,10.4289,10.7029,255800.0],["2005-08-11",10.6344,10.69,10.5359,10.6515,188500.0],["2005-08-12",10.6387,10.6986,10.5316,10.6001,157400.0],["2005-08-15",10.6001,10.6173,10.553,10.5959,136700.0],["2005-08-16",10.5745,10.6515,10.5316,10.5959,196700.0],["2005-08-17",10.5959,10.6344,10.5787,10.5873,245300.0],["2005-08-18",10.5745,10.5745,10.3304,10.3347,174400.0],["2005-08-19",10.3604,10.5316,10.3604,10.4931,154400.0],["2005-08-22",10.4674,10.6472,10.4674,10.6344,69400.0],["2005-08-23",10.6344,10.7543,10.6173,10.7115,56900.0],["2005-08-24",10.7457,10.8185,10.7115,10.78,123800.0],["2005-08-25",10.7457,10.7543,10.6815,10.7029,237800.0],["2005-08-26",10.7029,10.917,10.7029,10.8827,224100.0],["2005-08-29",10.8313,10.9298,10.7371,10.8313,110800.0],["2005-08-30",10.8313,11.0882,10.7799,10.8741,207500.0],["2005-08-31",10.8228,10.9127,10.6215,10.8313,294500.0],["2005-09-01",10.8399,10.9983,10.7029,10.7885,97700.0],["2005-09-02",10.7243,10.8356,10.6815,10.7457,135200.0],["2005-09-06",10.7671,10.9812,10.7671,10.9555,128300.0],["2005-09-07",10.9255,11.0368,10.9127,10.9384,180400.0],["2005-09-08",10.9041,10.9812,10.8313,10.887,123500.0],["2005-09-09",10.887,10.9384,10.8356,10.9169,84700.0],["2005-09-12",10.9127,10.9983,10.7842,10.8442,216400.0],["2005-09-13",10.7885,10.8185,10.6515,10.69,276500.0],["2005-09-14",10.613,10.6644,10.3775,10.4203,275200.0],["2005-09-15",10.4203,10.4631,10.4203,10.4246,2828200.0],["2005-09-16",10.4246,10.5359,10.4203,10.4931,1076100.0],["2005-09-19",10.4931,10.5787,10.4203,10.4589,542500.0],["2005-09-20",10.4289,10.4674,10.3775,10.3861,1128200.0],["2005-09-21",10.3861,10.4118,10.1677,10.1677,597500.0],["2005-09-22",10.1677,10.3176,9.7396,10.2405,669900.0],["2005-09-23",10.2662,10.3861,10.1035,10.3176,164600.0],["2005-09-26",10.2748,10.4375,10.2405,10.3989,285100.0],["2005-09-27",10.3989,10.4888,10.2448,10.3304,280600.0],["2005-09-28",10.4106,10.4452,10.3196,10.3889,339000.0],["2005-09-29",10.3326,10.3673,10.2113,10.3543,227300.0],["2005-09-30",10.3109,10.5665,10.3109,10.5665,493700.0],["2005-10-03",10.5665,10.6922,10.3629,10.5665,387800.0],["2005-10-04",10.6272,10.6272,10.4106,10.5102,253900.0],["2005-10-05",10.4626,10.5275,10.09,10.2156,355700.0],["2005-10-06",10.2589,10.4409,10.2026,10.246,399000.0],["2005-10-07",10.2676,10.3196,10.077,10.1766,130900.0],["2005-10-10",10.2026,10.22,9.908,9.9643,186200.0],["2005-10-11",9.9643,10.038,9.7954,9.7997,317800.0],["2005-10-12",9.7694,9.7911,9.3275,9.7737,365800.0],["2005-10-13",9.7737,9.8734,9.6264,9.83,185700.0],["2005-10-14",9.856,10.1376,9.856,10.0857,122600.0],["2005-10-17",10.051,10.09,9.9124,10.0423,82000.0],["2005-10-18",10.051,10.051,9.8214,9.8474,137500.0],["2005-10-19",9.8864,9.96,9.7304,9.9427,371100.0],["2005-10-20",9.8777,9.9773,9.6438,9.7087,267600.0],["2005-10-21",9.7087,9.8604,9.7044,9.817,173400.0],["2005-10-24",9.8344,10.0033,9.8127,9.9384,327300.0],["2005-10-25",9.8994,9.8994,9.7477,9.7911,154900.0],["2005-10-26",9.7651,9.8041,9.5658,9.6394,222000.0],["2005-10-27",9.5831,9.5961,9.4878,9.5311,553000.0],["2005-10-28",9.4661,9.6351,9.4661,9.5744,447000.0],["2005-10-31",9.6394,9.7391,9.6178,9.7044,356200.0],["2005-11-01",9.6351,9.7261,9.4445,9.6394,442700.0],["2005-11-02",9.6178,9.9643,9.6048,9.934,279700.0],["2005-11-03",9.9513,10.1116,9.921,9.999,304900.0],["2005-11-04",9.9947,10.025,9.9124,10.0077,175600.0],["2005-11-07",9.986,10.181,9.986,10.155,301900.0],["2005-11-08",10.0857,10.2459,10.0467,10.155,248600.0],["2005-11-09",10.181,10.2243,10.1116,10.116,339100.0],["2005-11-10",10.116,10.5059,10.0077,10.4192,205200.0],["2005-11-11",10.3976,10.6445,10.3976,10.6402,427800.0],["2005-11-14",10.7008,11.264,10.6965,11.0474,896700.0],["2005-11-15",11.0258,11.0604,10.8525,10.8525,272000.0],["2005-11-16",10.9608,10.9608,10.7615,10.8611,206700.0],["2005-11-17",10.9175,10.9868,10.8308,10.9694,199100.0],["2005-11-18",11.0041,11.0431,10.8698,10.9954,412400.0],["2005-11-21",10.9824,11.0258,10.9131,10.9391,217200.0],["2005-11-22",10.9608,11.0128,10.8958,10.9868,245100.0],["2005-11-23",10.9824,11.0301,10.8958,10.9651,210000.0],["2005-11-25",10.9738,10.9824,10.8525,10.9781,53100.0],["2005-11-28",10.9781,11.1297,10.8871,11.0474,602600.0],["2005-11-29",11.0691,11.2034,11.0691,11.0821,361100.0],["2005-11-30",11.0778,11.2554,10.9608,10.9608,352400.0],["2005-12-01",11.0388,11.1211,10.9478,10.9738,612100.0],["2005-12-02",10.9045,11.1211,10.8785,10.9608,459400.0],["2005-12-05",10.8958,11.3724,10.8958,11.2554,1029900.0],["2005-12-06",11.264,11.4677,11.2034,11.3897,295600.0],["2005-12-07",11.394,11.394,11.1817,11.3334,126300.0],["2005-12-08",11.3464,11.7189,11.3464,11.5283,312000.0],["2005-12-09",11.6063,11.7709,11.524,11.5586,380800.0],["2005-12-12",11.5586,11.5716,11.342,11.4633,135000.0],["2005-12-13",11.459,11.4677,11.2467,11.264,282900.0],["2005-12-14",11.2424,11.3983,11.1817,11.2294,225900.0],["2005-12-15",11.2987,11.4763,11.2944,11.4113,216100.0],["2005-12-16",11.4373,11.667,11.4243,11.4937,610800.0],["2005-12-19",11.4937,11.6063,11.3464,11.4243,189400.0],["2005-12-20",11.394,11.4287,11.2727,11.329,313300.0],["2005-12-21",11.3724,11.589,11.3724,11.55,338000.0],["2005-12-22",11.524,11.6323,11.4807,11.589,326300.0],["2005-12-23",11.5456,11.615,11.4807,11.524,370300.0],["2005-12-27",11.5673,11.7839,11.5673,11.7623,521300.0],["2005-12-28",11.8192,11.8192,11.5213,11.6089,194000.0],["2005-12-29",11.6528,11.6703,11.4731,11.6659,226700.0],["2005-12-30",11.6308,11.6746,11.5651,11.6396,179100.0],["2006-01-03",11.6966,11.7404,11.6221,11.7009,436200.0],["2006-01-04",11.7009,11.9901,11.6177,11.9375,245500.0],["2006-01-05",11.9156,12.2003,11.8718,12.0908,353600.0],["2006-01-06",12.2135,12.3055,12.0908,12.2836,254400.0],["2006-01-09",12.288,12.4851,12.2792,12.3887,707300.0],["2006-01-10",12.3887,12.6997,12.2704,12.6165,164800.0],["2006-01-11",12.6209,12.6516,12.3537,12.4938,372500.0],["2006-01-12",12.4325,12.5377,12.3537,12.3975,371000.0],["2006-01-13",12.3975,12.5333,12.3361,12.4938,315000.0],["2006-01-17",12.507,12.507,12.3493,12.3843,245300.0],["2006-01-18",12.3099,12.4676,12.2704,12.3931,413500.0],["2006-01-19",12.3756,12.5114,12.3274,12.4807,267100.0],["2006-01-20",12.5727,12.5727,12.3799,12.5639,280400.0],["2006-01-23",12.5508,12.6296,12.4982,12.5815,192800.0],["2006-01-24",12.6165,12.8399,12.6165,12.8136,177700.0],["2006-01-25",12.8574,12.9626,12.7216,12.7698,376800.0],["2006-01-26",12.8093,12.9232,12.7698,12.8574,154000.0],["2006-01-27",12.6165,12.9188,12.5596,12.8136,1449200.0],["2006-01-30",12.8268,12.8881,12.7479,12.7917,336400.0],["2006-01-31",12.7917,12.9407,12.7041,12.9232,399600.0],["2006-02-01",12.9013,12.9363,12.8355,12.8487,353000.0],["2006-02-02",12.8531,12.8531,12.6165,12.6778,332100.0],["2006-02-03",12.6603,12.6647,12.3799,12.6253,573600.0],["2006-02-06",12.6384,12.6472,12.4588,12.5508,277300.0],["2006-02-07",12.5201,12.5946,12.415,12.4982,278000.0],["2006-02-08",12.5201,12.6603,12.3799,12.5946,223200.0],["2006-02-09",12.6603,12.8925,12.5727,12.6822,244900.0],["2006-02-10",12.6603,12.7304,12.5508,12.7304,138900.0],["2006-02-13",12.7655,12.7961,12.5464,12.6472,135300.0],["2006-02-14",12.6954,12.7479,12.6165,12.6516,273400.0],["2006-02-15",12.6691,13.0677,12.6691,12.8355,277600.0],["2006-02-16",12.7041,12.7304,12.5508,12.6603,370100.0],["2006-02-17",12.3931,12.8793,12.3931,12.818,399600.0],["2006-02-21",12.8794,13.0239,12.7041,12.8574,360800.0],["2006-02-22",12.8881,12.9933,12.7655,12.9538,409600.0],["2006-02-23",12.9757,13.0108,12.7611,12.8794,279900.0],["2006-02-24",12.9144,12.9889,12.7786,12.8706,389400.0],["2006-02-27",12.9013,12.9582,12.7567,12.9013,257400.0],["2006-02-28",12.8793,12.8793,12.6603,12.8618,568100.0],["2006-03-01",12.9363,13.0108,12.7961,12.8355,435300.0],["2006-03-02",12.7961,12.8136,12.5289,12.7041,297200.0],["2006-03-03",12.6384,12.7041,12.4938,12.6165,372500.0],["2006-03-06",12.5946,12.7611,12.5333,12.6077,228600.0],["2006-03-07",12.6077,12.6253,12.3449,12.5114,221600.0],["2006-03-08",12.5114,12.6296,12.3011,12.6296,220700.0],["2006-03-09",12.6691,12.7917,12.4325,12.6997,352800.0],["2006-03-10",12.6866,12.8531,12.5552,12.6516,253800.0],["2006-03-13",12.6516,12.8005,12.4676,12.6296,355200.0],["2006-03-14",12.6296,12.6866,12.5727,12.6384,378600.0],["2006-03-15",12.6077,12.8487,12.599,12.7085,441600.0],["2006-03-16",12.7392,13.0108,12.7392,12.8794,367200.0],["2006-03-17",12.8794,12.9319,12.6997,12.9144,625900.0],["2006-03-20",12.9232,12.9363,12.6691,12.726,217400.0],["2006-03-21",12.7085,12.8399,12.5902,12.5902,262000.0],["2006-03-22",12.542,12.7874,12.4719,12.7698,134900.0],["2006-03-23",12.7479,12.8136,12.6253,12.7567,109500.0],["2006-03-24",12.726,12.7611,12.5858,12.6165,176700.0],["2006-03-27",12.5771,12.6822,12.4238,12.5946,268300.0],["2006-03-28",12.5815,12.7523,12.4588,12.599,281800.0],["2006-03-29",12.6078,12.9399,12.6078,12.8557,217000.0],["2006-03-30",12.8159,12.8912,12.7539,12.8469,301100.0],["2006-03-31",12.8557,12.8956,12.7362,12.8248,333100.0],["2006-04-03",12.8115,12.9576,12.7628,12.869,399700.0],["2006-04-04",12.8646,12.9664,12.6787,12.8823,426300.0],["2006-04-05",12.9266,13.2187,12.9266,13.0594,246800.0],["2006-04-06",13.0372,13.0727,12.9266,13.0417,196600.0],["2006-04-07",13.0417,13.0417,12.6742,12.7097,285800.0],["2006-04-10",12.6964,12.7362,12.4927,12.6123,377500.0],["2006-04-11",12.6388,12.6698,12.5281,12.5724,188700.0],["2006-04-12",12.5724,12.7318,12.568,12.63,451200.0],["2006-04-13",12.6433,12.6654,12.5326,12.6167,166800.0],["2006-04-17",12.6167,12.7451,12.4706,12.5724,272800.0],["2006-04-18",12.5724,12.7893,12.506,12.7539,413800.0],["2006-04-19",12.7539,12.9221,12.6787,12.838,585800.0],["2006-04-20",12.8115,12.8115,12.6123,12.7539,297100.0],["2006-04-21",12.7495,12.7584,12.5901,12.7141,324500.0],["2006-04-24",12.6698,12.7141,12.5946,12.6078,160200.0],["2006-04-25",12.5813,12.6167,12.4396,12.5193,195300.0],["2006-04-26",12.537,12.6477,12.475,12.5016,201400.0],["2006-04-27",12.4396,12.9177,12.3245,12.7362,309000.0],["2006-04-28",12.7584,12.931,12.6787,12.7229,221900.0],["2006-05-01",12.7495,12.8646,12.6433,12.8469,326400.0],["2006-05-02",12.9222,13.1258,12.7716,13.1258,363600.0],["2006-05-03",13.0594,13.3471,13.0373,13.325,322600.0],["2006-05-04",13.2807,13.4091,13.1922,13.3914,708400.0],["2006-05-05",13.4135,13.418,13.1037,13.1656,588600.0],["2006-05-08",13.1391,13.2674,13.1037,13.2409,425000.0],["2006-05-09",13.2365,13.5995,13.2143,13.5596,471800.0],["2006-05-10",13.4932,13.8739,13.4932,13.812,457600.0],["2006-05-11",13.8341,13.9226,13.3161,13.3693,430600.0],["2006-05-12",13.3693,13.3693,12.9797,13.1922,488900.0],["2006-05-15",13.1479,13.3693,13.0328,13.2674,284200.0],["2006-05-16",13.2852,13.3117,13.0063,13.0284,229000.0],["2006-05-17",12.8823,12.9399,12.6521,12.6875,428900.0],["2006-05-18",12.8823,12.9885,12.5636,12.5768,345500.0],["2006-05-19",12.4396,12.4662,12.1253,12.2891,691800.0],["2006-05-22",12.1386,12.2493,12.0146,12.1209,585300.0],["2006-05-23",12.2404,12.2625,12.0368,12.1165,542000.0],["2006-05-24",12.1297,12.3998,11.8243,12.1165,653400.0],["2006-05-25",12.1961,12.3953,12.1076,12.2581,367100.0],["2006-05-26",12.3511,12.4086,12.2183,12.3245,202900.0],["2006-05-30",12.2183,12.3865,12.174,12.2183,386800.0],["2006-05-31",12.2847,12.3289,12.0412,12.2625,406300.0],["2006-06-01",12.2625,12.3776,12.2227,12.3688,521000.0],["2006-06-02",12.506,12.5326,12.3555,12.4396,465700.0],["2006-06-05",12.3953,12.7805,12.3422,12.6167,558000.0],["2006-06-06",12.6167,12.6964,12.4839,12.6565,526900.0],["2006-06-07",12.63,12.8956,12.6123,12.7141,380500.0],["2006-06-08",12.661,12.7052,12.298,12.6521,379800.0],["2006-06-09",12.6565,12.9354,12.599,12.7407,330500.0],["2006-06-12",12.7451,12.7451,12.4352,12.4529,217300.0],["2006-06-13",12.3732,12.599,12.1873,12.267,281000.0],["2006-06-14",12.2537,12.4042,12.1032,12.2183,161800.0],["2006-06-15",12.3024,12.4839,12.2271,12.4263,354600.0],["2006-06-16",12.5104,12.6831,12.4396,12.599,887200.0],["2006-06-19",12.6123,12.7406,12.3998,12.537,275200.0],["2006-06-20",12.5149,12.63,12.475,12.506,296800.0],["2006-06-21",12.5193,12.8646,12.506,12.7938,281500.0],["2006-06-22",12.7938,12.8602,12.7052,12.7805,330300.0],["2006-06-23",12.7805,12.8336,12.6565,12.7716,251100.0],["2006-06-26",12.8292,12.8646,12.7761,12.8557,243000.0],["2006-06-27",12.8823,13.0195,12.7716,12.962,511800.0],["2006-06-28",13.0828,13.1454,12.9486,13.1096,812900.0],["2006-06-29",13.1946,13.4585,13.1588,13.4585,819400.0],["2006-06-30",13.4585,13.5613,12.9709,12.9978,2434400.0],["2006-07-03",13.0828,13.293,13.0157,13.293,488600.0],["2006-07-05",13.2169,13.3288,13.0604,13.2617,456700.0],["2006-07-06",13.2885,13.3958,13.2169,13.3824,450200.0],["2006-07-07",13.4719,13.5077,13.2572,13.3153,401200.0],["2006-07-10",13.3645,13.6195,13.3645,13.5792,444100.0],["2006-07-11",13.5569,13.5971,13.378,13.5792,314800.0],["2006-07-12",13.5792,13.6061,13.3645,13.4272,299200.0],["2006-07-13",13.3824,13.4182,12.9665,13.0336,579400.0],["2006-07-14",12.9888,12.9888,12.7249,12.7607,464900.0],["2006-07-17",12.7205,12.9352,12.7205,12.8233,321600.0],["2006-07-18",12.9128,13.0022,12.7607,12.9709,323500.0],["2006-07-19",12.5908,12.7384,12.5237,12.7249,1794400.0],["2006-07-20",12.716,12.8457,12.6713,12.7339,878500.0],["2006-07-21",12.7339,12.7384,12.5818,12.5997,724100.0],["2006-07-24",12.6578,12.7562,12.5908,12.7294,609000.0],["2006-07-25",12.7384,12.7741,12.6086,12.7384,545600.0],["2006-07-26",12.6802,12.7876,12.5058,12.7876,758500.0],["2006-07-27",12.8099,12.8368,12.4655,12.5058,450500.0],["2006-07-28",12.5908,12.7249,12.546,12.6936,231700.0],["2006-07-31",12.6892,12.7428,12.5684,12.6847,349100.0],["2006-08-01",12.6847,12.7384,12.5371,12.7205,487000.0],["2006-08-02",12.7607,12.792,12.6131,12.7026,559700.0],["2006-08-03",12.7026,12.792,12.5908,12.7697,749800.0],["2006-08-04",12.9709,13.0738,12.8681,13.0201,418200.0],["2006-08-07",12.9709,13.047,12.8323,12.9665,351800.0],["2006-08-08",12.9709,13.0649,12.886,12.9441,677700.0],["2006-08-09",13.0336,13.0649,12.877,12.9441,465900.0],["2006-08-10",12.7697,12.877,12.47,12.6534,514000.0],["2006-08-11",12.6355,12.64,12.4566,12.5281,219100.0],["2006-08-14",12.64,12.8815,12.5639,12.7339,297400.0],["2006-08-15",12.8412,12.9486,12.716,12.8412,308500.0],["2006-08-16",12.9217,12.9709,12.8725,12.877,146100.0],["2006-08-17",12.8278,12.9978,12.8144,12.9352,112700.0],["2006-08-18",12.9709,12.9709,12.7473,12.8636,207900.0],["2006-08-21",12.792,12.9083,12.7428,12.8815,110000.0],["2006-08-22",12.8412,12.9486,12.8054,12.9262,216500.0],["2006-08-23",12.9262,12.9396,12.5773,12.6131,210300.0],["2006-08-24",12.6042,12.7473,12.5639,12.7339,173200.0],["2006-08-25",12.6802,12.8144,12.6176,12.6713,99500.0],["2006-08-28",12.6981,12.953,12.6981,12.9441,221700.0],["2006-08-29",12.9262,13.038,12.8323,13.0112,190000.0],["2006-08-30",12.9262,13.3601,12.9262,13.284,385000.0],["2006-08-31",13.2393,13.5077,13.2393,13.3735,235300.0],["2006-09-01",13.4182,13.4674,13.2885,13.3556,179300.0],["2006-09-05",13.4182,13.5032,13.4003,13.4808,321500.0],["2006-09-06",13.4272,13.5077,13.3735,13.3958,300700.0],["2006-09-07",13.3511,13.3735,13.1543,13.1812,249200.0],["2006-09-08",13.1498,13.3064,13.0425,13.293,241900.0],["2006-09-11",13.2259,13.5032,13.1275,13.4674,244600.0],["2006-09-12",13.445,13.6463,13.3735,13.6061,174900.0],["2006-09-13",13.5658,13.7626,13.4853,13.6418,228100.0],["2006-09-14",13.53,13.539,13.3019,13.3869,254200.0],["2006-09-15",13.4182,13.6061,13.3735,13.5121,623200.0],["2006-09-18",13.4674,13.4942,13.2617,13.293,216900.0],["2006-09-19",13.3153,13.4585,13.1767,13.4585,379800.0],["2006-09-20",13.5479,13.7,13.4495,13.5211,269500.0],["2006-09-21",13.5524,13.6195,13.2348,13.293,297800.0],["2006-09-22",13.2751,13.3288,12.9307,13.2035,310800.0],["2006-09-25",13.2035,13.3153,13.047,13.2706,185400.0],["2006-09-26",13.2706,13.3064,13.1185,13.1633,240400.0],["2006-09-27",13.1994,13.3485,13.1587,13.3033,212500.0],["2006-09-28",13.3756,13.4208,13.1994,13.335,231200.0],["2006-09-29",13.3485,13.5474,13.3485,13.4299,392000.0],["2006-10-02",13.4299,13.5383,13.2627,13.4208,299600.0],["2006-10-03",13.3982,13.3982,13.1904,13.2672,513100.0],["2006-10-04",13.2672,13.4886,13.2582,13.4886,214000.0],["2006-10-05",13.4886,13.8908,13.4886,13.8456,272000.0],["2006-10-06",13.7823,13.7959,13.57,13.6016,188900.0],["2006-10-09",13.5112,13.6965,13.4841,13.6649,160200.0],["2006-10-10",13.6874,13.8818,13.6377,13.7733,245800.0],["2006-10-11",13.7507,13.7507,13.3214,13.4434,336900.0],["2006-10-12",13.3305,13.3802,13.1678,13.2717,699900.0],["2006-10-13",13.2717,13.3033,13.1994,13.3033,512400.0],["2006-10-16",13.3033,13.4389,13.2627,13.4254,301700.0],["2006-10-17",13.3621,13.3847,13.2808,13.3305,294800.0],["2006-10-18",13.4434,13.5202,13.1768,13.2627,696400.0],["2006-10-19",13.2627,13.3305,13.1723,13.2988,264800.0],["2006-10-20",13.2988,13.3305,13.2085,13.3169,419700.0],["2006-10-23",13.2265,13.3124,13.2039,13.2988,451900.0],["2006-10-24",13.2988,13.3531,13.1045,13.1497,1604700.0],["2006-10-25",13.1497,13.2356,13.0277,13.1452,509200.0],["2006-10-26",13.1497,13.2356,13.0593,13.0774,566900.0],["2006-10-27",13.0819,13.1045,12.8921,12.9238,482600.0],["2006-10-30",13.0322,13.0819,12.8334,13.0684,431900.0],["2006-10-31",13.1271,13.344,13.0548,13.3124,447500.0],["2006-11-01",13.4254,13.4751,13.2943,13.3305,558300.0],["2006-11-02",12.7114,12.7114,12.2053,12.3815,1662400.0],["2006-11-03",12.3815,12.5171,11.8031,12.142,624400.0],["2006-11-06",12.2911,12.4538,12.2008,12.2234,1089500.0],["2006-11-07",12.2234,12.3273,12.1059,12.1782,611400.0],["2006-11-08",12.0652,12.1872,12.0471,12.1239,304800.0],["2006-11-09",12.1149,12.1285,11.9116,11.9567,500400.0],["2006-11-10",11.9522,12.011,11.907,11.9748,207100.0],["2006-11-13",11.9748,12.133,11.8709,12.011,363600.0],["2006-11-14",12.0652,12.2324,12.0381,12.1465,1620000.0],["2006-11-15",12.1736,12.3318,12.0652,12.2008,915600.0],["2006-11-16",12.2324,12.2821,12.1782,12.2595,518200.0],["2006-11-17",12.2595,12.2595,12.1375,12.2008,254300.0],["2006-11-20",12.1827,12.4809,12.1827,12.3725,442600.0],["2006-11-21",12.3815,12.6029,12.3815,12.5261,903900.0],["2006-11-22",12.5984,12.8198,12.5984,12.6843,606800.0],["2006-11-24",12.6075,12.7701,12.5397,12.7521,827800.0],["2006-11-27",12.7521,12.7521,12.2685,12.2685,415400.0],["2006-11-28",12.2821,12.4177,12.1827,12.3815,311200.0],["2006-11-29",12.4583,12.743,12.4583,12.6526,566800.0],["2006-11-30",12.6526,12.6526,12.5487,12.5984,664400.0],["2006-12-01",12.5442,12.6391,12.4448,12.5849,514200.0],["2006-12-04",12.6074,12.7746,12.6074,12.743,470100.0],["2006-12-05",12.7882,12.7927,12.5984,12.6752,318800.0],["2006-12-06",12.6526,12.6798,12.5397,12.5623,349000.0],["2006-12-07",12.5894,12.6526,12.4719,12.5216,206200.0],["2006-12-08",12.5126,12.6165,12.4538,12.5487,190400.0],["2006-12-11",12.5171,12.5984,12.4674,12.5939,236200.0],["2006-12-12",12.5803,12.6075,12.4312,12.5035,264000.0],["2006-12-13",12.5623,12.63,12.3951,12.4312,267600.0],["2006-12-14",12.4764,12.5668,12.4674,12.4674,396600.0],["2006-12-15",12.4719,12.5668,12.3589,12.4854,555900.0],["2006-12-18",12.4945,12.5035,12.2053,12.3047,485800.0],["2006-12-19",12.1962,12.2098,11.9432,12.029,360100.0],["2006-12-20",12.0742,12.2188,12.0742,12.1194,546700.0],["2006-12-21",12.133,12.2234,12.0426,12.0607,567300.0],["2006-12-22",12.0607,12.0607,11.9025,11.9206,311000.0],["2006-12-26",11.9206,12.1375,11.767,11.8618,667800.0],["2006-12-27",11.9762,12.2049,11.9716,12.2049,377300.0],["2006-12-28",12.2187,12.2964,12.1317,12.1958,287400.0],["2006-12-29",12.2141,12.3422,12.1546,12.2278,446200.0],["2007-01-03",12.3056,12.3513,12.0311,12.1638,545100.0],["2007-01-04",12.237,12.2736,12.1135,12.2095,535500.0],["2007-01-05",12.1683,12.2919,12.0128,12.0906,697600.0],["2007-01-08",12.0769,12.1455,11.9945,12.086,345600.0],["2007-01-09",12.1135,12.3239,12.0128,12.2324,609900.0],["2007-01-10",12.5801,12.8683,12.3513,12.6853,1414000.0],["2007-01-11",12.6258,12.8682,12.6166,12.8088,585400.0],["2007-01-12",12.8271,12.8774,12.6761,12.731,296300.0],["2007-01-16",12.763,12.7996,12.6624,12.7173,627500.0],["2007-01-17",12.7173,12.7173,12.5892,12.6167,398400.0],["2007-01-18",12.6395,12.6395,12.4748,12.4886,384300.0],["2007-01-19",12.4886,12.699,12.4428,12.699,399300.0],["2007-01-22",12.6807,12.7173,12.5663,12.6807,363500.0],["2007-01-23",12.6761,12.7813,12.6578,12.7081,219000.0],["2007-01-24",12.7127,12.8728,12.6578,12.8042,419500.0],["2007-01-25",12.8088,12.9049,12.7585,12.8454,427000.0],["2007-01-26",12.8454,12.8683,12.5297,12.7493,538200.0],["2007-01-29",12.6715,12.6715,12.3513,12.5206,480200.0],["2007-01-30",12.5252,12.6761,12.4703,12.5984,401900.0],["2007-01-31",12.6212,13.0238,12.5984,12.9414,523600.0],["2007-02-01",13.0055,13.0878,12.8865,13.0878,370500.0],["2007-02-02",13.097,13.161,13.0238,13.1519,431600.0],["2007-02-05",13.1153,13.2159,13.0375,13.1748,639800.0],["2007-02-06",13.2342,13.3074,13.1244,13.3028,918700.0],["2007-02-07",13.3028,13.5316,13.1427,13.5316,774600.0],["2007-02-08",13.495,13.7877,13.3532,13.6048,718000.0],["2007-02-09",13.6551,13.6917,13.0558,13.3898,667700.0],["2007-02-12",13.4264,13.4264,13.2159,13.3852,591300.0],["2007-02-13",13.2708,13.4538,13.1702,13.4492,728000.0],["2007-02-14",13.4309,13.559,13.3349,13.4172,532100.0],["2007-02-15",13.3852,13.5773,13.3074,13.5041,512500.0],["2007-02-16",13.5041,13.5773,13.2296,13.559,473400.0],["2007-02-20",13.5499,13.6231,13.2662,13.6231,627800.0],["2007-02-21",13.6231,13.6322,13.4584,13.6093,440500.0],["2007-02-22",13.6459,13.6551,13.3989,13.5087,420300.0],["2007-02-23",13.4675,13.5133,13.2662,13.4721,658400.0],["2007-02-26",13.5361,13.5499,13.097,13.3898,596900.0],["2007-02-27",13.065,13.0695,12.6944,12.9003,717200.0],["2007-02-28",12.9597,13.0421,12.6395,12.9643,781800.0],["2007-03-01",12.7173,13.0467,12.5252,12.8225,735000.0],["2007-03-02",12.6716,12.7722,12.4886,12.5252,689900.0],["2007-03-05",12.3056,12.3788,12.0311,12.054,626000.0],["2007-03-06",12.1455,12.5572,12.1455,12.3422,880800.0],["2007-03-07",12.6578,12.7173,12.0082,12.0769,2375700.0],["2007-03-08",12.15,12.2781,12.1226,12.1638,882000.0],["2007-03-09",12.2827,12.4657,12.2507,12.4657,681700.0],["2007-03-12",12.3971,12.7493,12.3513,12.7356,570500.0],["2007-03-13",12.6212,12.6761,12.4199,12.4611,640300.0],["2007-03-14",12.4657,12.5572,12.2827,12.5252,484500.0],["2007-03-15",12.5343,12.6761,12.4886,12.6121,262700.0],["2007-03-16",12.6121,12.6441,12.4199,12.5343,612800.0],["2007-03-19",12.5892,12.7859,12.5892,12.7081,521900.0],["2007-03-20",12.6807,12.8271,12.5938,12.7676,168000.0],["2007-03-21",12.763,13.0101,12.6624,12.9689,336300.0],["2007-03-22",12.5663,13.3715,12.5663,12.8408,470500.0],["2007-03-23",12.8179,12.9048,12.7493,12.7996,378100.0],["2007-03-26",12.8088,12.8408,12.4291,12.4611,671000.0],["2007-03-27",12.4474,12.4977,12.2415,12.2919,496300.0],["2007-03-28",12.3474,13.0604,12.2317,12.4909,970200.0],["2007-03-29",12.565,12.6622,12.4678,12.5604,273600.0],["2007-03-30",12.5419,12.7456,12.5419,12.6206,511700.0],["2007-04-02",12.6206,12.7363,12.5187,12.6808,390700.0],["2007-04-03",12.7271,12.8752,12.6854,12.7687,357300.0],["2007-04-04",12.7687,12.8011,12.6576,12.7687,348000.0],["2007-04-05",12.7687,12.815,12.7039,12.7548,417100.0],["2007-04-09",12.7456,12.7595,12.6345,12.6715,311200.0],["2007-04-10",12.6715,12.7826,12.6715,12.7085,183600.0],["2007-04-11",12.7224,12.7641,12.6113,12.6808,343200.0],["2007-04-12",12.6761,12.6993,12.5419,12.653,278200.0],["2007-04-13",12.653,12.7965,12.5789,12.7733,728300.0],["2007-04-16",12.94,13.1021,12.9215,13.0974,455100.0],["2007-04-17",13.0882,13.3845,13.0558,13.3845,520000.0],["2007-04-18",13.3798,13.4493,13.2595,13.2595,506700.0],["2007-04-19",13.1715,13.1715,12.9771,12.9863,380200.0],["2007-04-20",13.1021,13.2039,13.0604,13.1622,508500.0],["2007-04-23",13.1622,13.2965,13.1622,13.2965,505400.0],["2007-04-24",13.4724,13.5882,13.2872,13.3104,604100.0],["2007-04-25",13.403,13.528,13.241,13.4539,595100.0],["2007-04-26",13.3798,13.5465,13.3058,13.4354,824700.0],["2007-04-27",13.4169,13.4169,13.2085,13.3706,347000.0],["2007-04-30",13.4261,13.5835,13.1622,13.2039,575400.0],["2007-05-01",13.2178,13.2595,12.9585,13.0095,1151600.0],["2007-05-02",13.1021,13.2595,12.9863,13.153,415400.0],["2007-05-03",13.4493,14.1576,13.4493,13.6808,1227000.0],["2007-05-04",13.6854,13.7224,13.4724,13.5882,805700.0],["2007-05-07",13.7039,13.741,13.6576,13.6808,614200.0],["2007-05-08",13.6576,13.6576,13.5141,13.5141,398600.0],["2007-05-09",13.4539,13.8752,13.3984,13.7687,2214200.0],["2007-05-10",13.7086,13.7548,13.5882,13.6947,666200.0],["2007-05-11",13.7826,13.991,13.7826,13.866,548400.0],["2007-05-14",13.8428,13.9771,13.4122,13.4724,977000.0],["2007-05-15",13.4817,13.5465,13.2132,13.2409,441800.0],["2007-05-16",13.2548,13.2734,13.0465,13.1669,260700.0],["2007-05-17",13.1206,13.1206,12.8104,12.9539,509100.0],["2007-05-18",12.9632,13.0187,12.815,12.8289,386900.0],["2007-05-21",12.8104,13.0743,12.7409,12.9909,395600.0],["2007-05-22",12.9863,13.2965,12.9863,13.1808,512800.0],["2007-05-23",13.2502,13.4354,13.1808,13.19,339300.0],["2007-05-24",13.5604,13.565,13.1067,13.1808,1100000.0],["2007-05-25",13.2548,13.4076,13.1298,13.1298,492200.0],["2007-05-29",13.1947,13.6113,13.1947,13.3521,757800.0],["2007-05-30",13.2409,13.653,13.1669,13.5835,428000.0],["2007-05-31",13.5835,13.778,13.5558,13.6622,813400.0],["2007-06-01",13.6622,13.7873,13.4308,13.5372,1127800.0],["2007-06-04",13.5141,13.6808,13.5095,13.5604,459500.0],["2007-06-05",13.4724,13.6067,13.3335,13.3335,596100.0],["2007-06-06",13.2456,13.403,13.0095,13.3104,467200.0],["2007-06-07",13.2687,13.3659,12.9956,13.0743,753000.0],["2007-06-08",13.0789,13.315,12.9632,13.315,764600.0],["2007-06-11",13.2687,13.3845,13.1345,13.278,531900.0],["2007-06-12",13.2826,13.6484,12.9308,12.9308,1199600.0],["2007-06-13",12.9354,13.3197,12.8613,13.3011,1783100.0],["2007-06-14",13.3521,13.4493,13.2734,13.3104,891700.0],["2007-06-15",13.4122,13.6067,13.3845,13.4215,836300.0],["2007-06-18",13.4308,13.4678,13.2872,13.3335,594000.0],["2007-06-19",13.3011,13.4308,13.1761,13.4308,463400.0],["2007-06-20",13.5002,13.5234,13.2409,13.3104,789900.0],["2007-06-21",13.3104,13.3567,12.9493,13.2271,2076700.0],["2007-06-22",13.2826,13.4076,13.2085,13.2872,1846600.0],["2007-06-25",13.2872,13.3243,13.1113,13.1947,879500.0],["2007-06-26",13.2687,13.2687,12.815,12.9446,1930100.0],["2007-06-27",12.9634,13.1835,12.7948,13.132,1519700.0],["2007-06-28",13.1367,13.3287,13.057,13.2069,643900.0],["2007-06-29",13.2678,13.3896,13.1882,13.2959,987000.0],["2007-07-02",13.3334,13.4504,13.2537,13.4458,583700.0],["2007-07-03",13.4832,13.6144,13.4504,13.5909,357600.0],["2007-07-05",14.1529,14.3637,13.8673,13.9703,1349900.0],["2007-07-06",13.9843,14.0078,13.8392,13.8719,401900.0],["2007-07-09",13.886,13.9094,13.7689,13.8157,692900.0],["2007-07-10",13.6893,13.7595,13.4364,13.4551,574300.0],["2007-07-11",13.4739,13.605,13.3755,13.4926,446900.0],["2007-07-12",13.6003,13.6471,13.4645,13.6471,630100.0],["2007-07-13",13.5909,13.8064,13.5301,13.7923,488800.0],["2007-07-16",13.7783,13.8532,13.5535,13.6752,507300.0],["2007-07-17",13.7268,13.8157,13.605,13.6893,612100.0],["2007-07-18",13.5863,13.6659,13.3802,13.6659,742900.0],["2007-07-19",13.7033,13.8392,13.6471,13.6659,686700.0],["2007-07-20",13.6378,13.6378,13.2818,13.3615,667200.0],["2007-07-23",13.3896,13.4692,13.1413,13.1554,530400.0],["2007-07-24",13.1132,13.2631,12.8557,12.8791,851100.0],["2007-07-25",13.0196,13.0711,12.6262,12.7995,757400.0],["2007-07-26",12.5185,12.7386,11.8347,12.3077,1397500.0],["2007-07-27",11.8909,12.7245,11.5537,11.5818,977100.0],["2007-07-30",11.5818,11.6521,11.343,11.5162,1213800.0],["2007-07-31",11.6801,11.933,11.5912,11.624,1546900.0],["2007-08-01",11.549,11.9284,11.3992,11.8722,1050900.0],["2007-08-02",11.8722,12.1485,11.8441,12.0829,892100.0],["2007-08-03",12.0455,12.0501,11.5959,11.7129,1008600.0],["2007-08-06",11.7223,12.0408,11.3617,11.9846,912200.0],["2007-08-07",11.9846,12.2656,11.727,12.2,732400.0],["2007-08-08",12.2,12.7901,12.2,12.6215,871400.0],["2007-08-09",12.6777,12.8463,12.2234,12.6918,991300.0],["2007-08-10",12.6262,12.6449,12.0642,12.2234,827800.0],["2007-08-13",12.5372,12.5372,12.1485,12.2703,391300.0],["2007-08-14",12.2703,12.3124,11.905,11.905,669000.0],["2007-08-15",11.8394,12.1438,11.6755,11.7083,716000.0],["2007-08-16",11.6286,11.8488,11.357,11.7598,1699600.0],["2007-08-17",12.1766,12.2141,11.5865,11.7832,1468000.0],["2007-08-20",11.8113,12.2375,11.741,12.111,727800.0],["2007-08-21",12.0127,12.5278,12.0127,12.4108,595800.0],["2007-08-22",12.5091,12.6402,12.289,12.3873,1066000.0],["2007-08-23",12.5325,12.584,12.0174,12.0782,845600.0],["2007-08-24",12.1063,12.2562,11.9705,12.2468,490400.0],["2007-08-27",12.1906,12.2422,11.9799,11.9846,444500.0],["2007-08-28",11.7083,11.9096,11.5912,11.7083,518100.0],["2007-08-29",11.7317,12.0736,11.7176,12.0127,549500.0],["2007-08-30",12.0127,12.3124,11.9143,12.1485,733300.0],["2007-08-31",12.3733,12.7433,12.2047,12.6262,1166000.0],["2007-09-04",12.6402,12.8276,12.5559,12.7245,305200.0],["2007-09-05",12.6074,12.6168,12.4107,12.4201,708100.0],["2007-09-06",12.4248,12.5278,12.2983,12.481,414500.0],["2007-09-07",12.1906,12.3264,12.1204,12.1344,671500.0],["2007-09-10",12.2375,12.2562,11.919,12.0127,811700.0],["2007-09-11",12.0501,12.1719,11.9705,12.1297,638500.0],["2007-09-12",12.1017,12.1672,11.8769,11.919,748200.0],["2007-09-13",11.9518,12.1298,11.8769,12.0267,944000.0],["2007-09-14",11.8769,12.097,11.8769,12.097,288900.0],["2007-09-17",12.0595,12.0829,11.8534,12.022,854700.0],["2007-09-18",12.0782,12.1719,11.9096,12.1719,790600.0],["2007-09-19",12.2094,12.762,12.2094,12.6918,1004000.0],["2007-09-20",12.7011,12.7526,12.2984,12.3358,468700.0],["2007-09-21",12.3358,12.5559,12.3358,12.4388,746800.0],["2007-09-24",12.4435,12.5325,12.3873,12.4529,308700.0],["2007-09-25",12.3639,12.3873,12.0876,12.2515,617700.0],["2007-09-26",12.3985,12.408,12.1188,12.2563,367200.0],["2007-09-27",12.3226,12.3985,12.2088,12.3463,289600.0],["2007-09-28",12.3558,12.3748,12.0998,12.1567,509400.0],["2007-10-01",12.1851,12.4696,12.1282,12.3416,579500.0],["2007-10-02",12.408,12.7588,12.3653,12.7588,537500.0],["2007-10-03",12.6735,12.811,12.5644,12.7683,594200.0],["2007-10-04",12.8584,12.9011,12.3084,12.7257,664200.0],["2007-10-05",12.8869,12.9675,12.7162,12.9627,454700.0],["2007-10-08",12.8916,12.9437,12.7683,12.9011,188600.0],["2007-10-09",12.8869,13.0386,12.7256,13.0006,323500.0],["2007-10-10",13.0812,13.3515,13.0054,13.2851,1008600.0],["2007-10-11",13.2804,13.489,13.1808,13.2235,467000.0],["2007-10-12",13.2614,13.489,13.2614,13.323,406700.0],["2007-10-15",13.3088,13.3183,12.9817,13.0386,474000.0],["2007-10-16",13.0244,13.0623,12.7968,12.8489,725500.0],["2007-10-17",13.0101,13.0149,12.5502,12.7873,458400.0],["2007-10-18",12.7067,12.8916,12.4981,12.8537,294400.0],["2007-10-19",12.8205,12.8205,12.3795,12.4222,439900.0],["2007-10-22",12.3795,12.6119,12.2515,12.5218,481200.0],["2007-10-23",12.6261,12.7304,12.4317,12.683,466300.0],["2007-10-24",12.5597,12.6735,12.3369,12.6119,724000.0],["2007-10-25",12.6403,12.7351,12.37,12.5929,693100.0],["2007-10-26",12.792,12.9817,12.6688,12.8252,341300.0],["2007-10-29",12.8821,12.9248,12.7114,12.7778,412000.0],["2007-10-30",12.7446,12.9437,12.7351,12.83,375900.0],["2007-10-31",12.8537,13.195,12.8252,13.1856,342100.0],["2007-11-01",13.0101,13.0765,12.4222,12.4317,612400.0],["2007-11-02",12.3369,12.3463,11.8438,12.0524,756300.0],["2007-11-05",11.8438,11.9149,11.5166,11.7584,640100.0],["2007-11-06",11.7442,11.9813,11.5119,11.8533,440900.0],["2007-11-07",12.0903,12.1567,11.6683,11.7347,825400.0],["2007-11-08",11.8153,11.8295,11.4597,11.6541,552800.0],["2007-11-09",11.4597,11.6304,11.0567,11.5119,1139800.0],["2007-11-12",11.4787,11.6494,11.3554,11.3791,788100.0],["2007-11-13",11.4645,11.9291,11.455,11.9244,638200.0],["2007-11-14",11.9718,12.0666,11.5024,11.583,360100.0],["2007-11-15",11.5735,11.5972,11.3933,11.5451,698200.0],["2007-11-16",11.5688,11.5925,11.0757,11.2416,484200.0],["2007-11-19",11.1278,11.1278,10.8718,11.0046,372000.0],["2007-11-20",11.1231,11.3507,10.777,10.8291,630300.0],["2007-11-21",10.7059,10.9287,10.63,10.8908,519600.0],["2007-11-23",10.9998,11.2227,10.8765,11.1658,186500.0],["2007-11-26",11.1563,11.1989,10.5684,10.5684,910600.0],["2007-11-27",10.5968,10.7817,10.4403,10.6821,585500.0],["2007-11-28",10.8765,11.2179,10.8339,11.0472,1020000.0],["2007-11-29",10.9998,11.1468,10.8291,11.033,542700.0],["2007-11-30",11.1421,11.2606,10.8481,10.9998,930900.0],["2007-12-03",10.9287,11.1895,10.8386,10.9809,424000.0],["2007-12-04",10.9145,10.9287,10.2886,10.4072,818600.0],["2007-12-05",10.5684,10.8765,10.4451,10.8481,841300.0],["2007-12-06",10.8481,11.2558,10.8481,11.2369,608700.0],["2007-12-07",11.2606,11.4692,11.1183,11.161,447600.0],["2007-12-10",11.0472,11.2558,11.0093,11.2416,571400.0],["2007-12-11",11.2606,11.3127,10.4498,10.5209,664400.0],["2007-12-12",10.8718,10.9287,10.4451,10.5494,811500.0],["2007-12-13",10.4783,10.5304,10.0942,10.2791,405200.0],["2007-12-14",10.1701,10.5304,9.8951,9.8951,511200.0],["2007-12-17",9.7718,9.8998,9.4731,9.4826,720400.0],["2007-12-18",9.5822,9.7244,9.2645,9.4542,1008400.0],["2007-12-19",9.4921,9.511,9.146,9.3973,982400.0],["2007-12-20",9.5348,9.5442,9.1649,9.2787,765800.0],["2007-12-21",9.2929,9.421,9.0037,9.1792,1358800.0],["2007-12-24",9.2455,9.5016,9.146,9.4826,397100.0],["2007-12-26",9.4304,9.4304,9.1223,9.255,620100.0],["2007-12-27",9.226,9.4095,8.9267,8.946,1071800.0],["2007-12-28",8.946,9.0474,8.7336,8.7481,920700.0],["2007-12-31",8.7433,8.8784,8.5936,8.8302,1084300.0],["2008-01-02",8.7819,8.8881,8.5115,8.7867,1195100.0],["2008-01-03",8.7336,8.9316,8.4826,8.5019,1164600.0],["2008-01-04",8.386,8.6226,8.2025,8.526,1045100.0],["2008-01-07",8.5308,8.695,8.3088,8.6419,1212400.0],["2008-01-08",8.6998,8.9267,8.2701,8.3039,1174700.0],["2008-01-09",8.3232,8.4343,7.8839,8.4053,764900.0],["2008-01-10",8.3184,8.7046,8.1929,8.5936,1262500.0],["2008-01-11",8.5115,8.5501,8.2315,8.3329,1054800.0],["2008-01-14",8.4053,8.526,8.1639,8.3088,621800.0],["2008-01-15",8.1301,8.2074,7.8887,7.9611,762000.0],["2008-01-16",7.9901,8.2991,7.9515,8.1108,756800.0],["2008-01-17",8.1108,8.1929,7.8163,7.8501,1264500.0],["2008-01-18",7.8356,7.8694,7.4156,7.5411,848000.0],["2008-01-22",7.2563,7.8163,7.2418,7.7053,664400.0],["2008-01-23",7.6087,8.4053,7.5218,8.3715,1229000.0],["2008-01-24",8.4584,8.5212,7.8549,8.0094,811800.0],["2008-01-25",7.9177,8.0577,7.6377,7.7439,967900.0],["2008-01-28",7.7439,7.9901,7.5363,7.9901,906600.0],["2008-01-29",8.0577,8.0915,7.7825,7.8308,385200.0],["2008-01-30",7.8549,8.2315,7.7777,7.8501,864500.0],["2008-01-31",7.6811,8.1687,7.6473,8.0336,741800.0],["2008-02-01",8.0915,8.5695,8.0915,8.4005,1431000.0],["2008-02-04",8.2943,8.3812,7.9563,8.0915,899500.0],["2008-02-05",7.9467,8.1929,7.7777,8.0046,1032100.0],["2008-02-06",8.0625,8.2798,7.8405,7.9225,637400.0],["2008-02-07",7.9225,8.2508,7.8839,8.1977,542000.0],["2008-02-08",8.1688,8.2798,7.7439,7.8936,695500.0],["2008-02-11",7.8501,7.8887,7.5556,7.7246,606400.0],["2008-02-12",7.768,8.0963,7.7342,8.0143,669400.0],["2008-02-13",8.2025,8.3088,7.9949,8.2508,991300.0],["2008-02-14",8.3088,8.3088,7.8453,7.8936,751900.0],["2008-02-15",7.8501,7.9274,7.7487,7.908,886300.0],["2008-02-19",8.0384,8.1543,7.8018,8.0529,690000.0],["2008-02-20",8.0094,8.1591,7.7873,8.1494,530100.0],["2008-02-21",8.1543,8.4246,7.8453,7.8501,436300.0],["2008-02-22",7.8211,8.3184,7.797,8.0963,1190300.0],["2008-02-25",7.7487,8.1108,7.6377,8.106,1221000.0],["2008-02-26",8.1156,8.1301,7.8549,7.9853,1257100.0],["2008-02-27",7.9129,8.0143,7.8163,7.8936,948100.0],["2008-02-28",7.8598,7.8936,7.6763,7.6956,804700.0],["2008-02-29",7.6039,7.7198,7.5073,7.5604,701800.0],["2008-03-03",7.5797,7.7729,7.4735,7.7149,737100.0],["2008-03-04",7.6666,7.7535,7.4832,7.6908,796400.0],["2008-03-05",7.6522,7.8694,7.6135,7.8453,797200.0],["2008-03-06",7.7246,7.797,7.1935,7.2273,1717200.0],["2008-03-07",7.0004,7.3384,6.7542,7.2659,1775800.0],["2008-03-10",7.2756,7.3673,7.1694,7.2852,873700.0],["2008-03-11",7.5315,7.9853,7.4397,7.937,1900400.0],["2008-03-12",7.9467,7.9805,7.6473,7.6811,1325400.0],["2008-03-13",7.488,7.9756,7.3528,7.9418,1682200.0],["2008-03-14",8.106,8.106,7.6087,7.908,2056700.0],["2008-03-17",7.7004,7.8742,7.5701,7.768,1367900.0],["2008-03-18",7.966,8.0625,7.6811,8.0191,1316700.0],["2008-03-19",8.0239,8.0963,7.7922,7.826,1169900.0],["2008-03-20",7.8694,8.1929,7.7873,8.1736,1494200.0],["2008-03-24",8.2991,8.526,8.1494,8.526,965100.0],["2008-03-25",8.4777,8.526,8.2074,8.4826,752900.0],["2008-03-26",8.4295,8.4632,8.2219,8.2701,560400.0],["2008-03-27",8.4377,8.4968,8.1863,8.1962,521200.0],["2008-03-28",8.2356,8.2356,7.9744,7.9941,830100.0],["2008-03-31",8.0385,8.1469,7.8857,7.8906,781800.0],["2008-04-01",7.9744,8.5067,7.9448,8.5067,834200.0],["2008-04-02",8.5018,8.5166,8.3194,8.4229,761300.0],["2008-04-03",8.3638,8.5511,8.2603,8.4722,470100.0],["2008-04-04",8.4623,8.5658,8.3293,8.4426,505700.0],["2008-04-07",8.5166,8.5708,8.3293,8.4968,482100.0],["2008-04-08",8.4968,8.6003,8.4131,8.5412,486800.0],["2008-04-09",8.5658,8.5856,8.3539,8.3588,1009800.0],["2008-04-10",8.3835,8.7038,8.3786,8.6891,889000.0],["2008-04-11",8.5856,8.6003,8.4278,8.5018,523200.0],["2008-04-14",8.5067,8.6841,8.3884,8.4821,278200.0],["2008-04-15",8.5511,8.6348,8.4278,8.6348,499100.0],["2008-04-16",8.7482,8.9946,8.7285,8.9601,904600.0],["2008-04-17",8.9355,8.9355,8.7531,8.8369,379300.0],["2008-04-18",8.9798,9.0538,8.832,8.8911,391100.0],["2008-04-21",8.8073,8.9207,8.7088,8.8468,452800.0],["2008-04-22",8.5806,8.6891,8.4377,8.5757,870400.0],["2008-04-23",8.6053,8.8468,8.5264,8.763,501900.0],["2008-04-24",8.7827,9.3643,8.7236,9.3396,946800.0],["2008-04-25",9.3643,9.4431,9.2164,9.384,292700.0],["2008-04-28",9.3446,9.453,9.246,9.3938,262100.0],["2008-04-29",9.246,9.3741,9.1671,9.2411,350100.0],["2008-04-30",9.2657,9.384,9.0932,9.2066,1084500.0],["2008-05-01",9.2263,9.7191,9.177,9.6994,1447600.0],["2008-05-02",9.315,9.6107,9.315,9.4283,720700.0],["2008-05-05",9.3938,9.4826,9.3396,9.4628,444700.0],["2008-05-06",9.3741,9.7191,9.3446,9.6896,700800.0],["2008-05-07",9.7684,10.1282,9.5663,9.6403,1827600.0],["2008-05-08",9.5762,9.936,9.5762,9.729,1213200.0],["2008-05-09",9.729,9.9557,9.6353,9.7832,1041700.0],["2008-05-12",9.9557,10.3697,9.9261,10.3007,780700.0],["2008-05-13",10.4042,10.4042,9.9656,10.3204,666200.0],["2008-05-14",9.8916,10.1528,9.8571,10.0148,847100.0],["2008-05-15",10.0247,10.2662,9.9508,10.2563,391700.0],["2008-05-16",10.3697,10.3697,10.0247,10.0543,588200.0],["2008-05-19",10.0986,10.2563,9.9557,10.2071,443200.0],["2008-05-20",10.1972,10.1972,9.9212,9.9803,510700.0],["2008-05-21",9.9458,10.1183,9.5861,9.6353,539100.0],["2008-05-22",9.6206,9.8029,9.5713,9.66,1198300.0],["2008-05-23",9.6107,9.66,9.4678,9.4776,662400.0],["2008-05-27",9.6353,9.8276,9.5417,9.6206,586000.0],["2008-05-28",9.7191,9.7438,9.4826,9.5269,479800.0],["2008-05-29",9.5072,9.7043,9.4875,9.5466,924300.0],["2008-05-30",9.5466,9.6797,9.4628,9.4875,769200.0],["2008-06-02",9.8571,9.9803,9.5121,9.5565,1485000.0],["2008-06-03",9.5368,9.8522,9.5368,9.7339,962200.0],["2008-06-04",9.729,9.936,9.6994,9.7586,830500.0],["2008-06-05",9.7586,10.1085,9.7586,10.1085,527300.0],["2008-06-06",10.005,10.0937,9.6353,9.6698,1155300.0],["2008-06-09",9.7093,9.7783,9.3938,9.4283,1125400.0],["2008-06-10",9.3938,9.4283,9.2657,9.315,1087700.0],["2008-06-11",9.2953,9.3446,9.0193,9.0636,1458200.0],["2008-06-12",9.1031,9.315,8.9749,9.039,991700.0],["2008-06-13",9.0587,9.1277,8.8763,9.1277,867800.0],["2008-06-16",8.8763,8.9059,8.7482,8.9059,1356700.0],["2008-06-17",8.9453,8.9897,8.7581,8.832,1062300.0],["2008-06-18",8.8024,8.8418,8.5658,8.6743,731300.0],["2008-06-19",8.7038,8.901,8.625,8.7728,819200.0],["2008-06-20",8.7186,8.7876,8.5363,8.7186,1226800.0],["2008-06-23",8.7531,8.7926,8.4032,8.5018,517000.0],["2008-06-24",8.4278,8.7531,8.3687,8.5461,677400.0],["2008-06-25",8.5757,8.8271,8.5412,8.6792,1188600.0],["2008-06-26",8.6339,8.6339,8.2166,8.4077,2081300.0],["2008-06-27",8.3825,8.4378,8.1965,8.3775,2853500.0],["2008-06-30",8.4026,8.5334,8.287,8.3473,2446800.0],["2008-07-01",8.3021,8.4328,7.9702,8.2367,2361100.0],["2008-07-02",8.2568,8.3071,7.588,7.5981,1700800.0],["2008-07-03",7.6433,7.6484,7.0952,7.2863,743100.0],["2008-07-07",7.3467,7.4774,7.0399,7.0449,846800.0],["2008-07-08",7.1003,7.4975,6.7432,7.417,1750800.0],["2008-07-09",7.3567,7.3617,6.8539,6.8941,1795000.0],["2008-07-10",6.9494,7.1355,6.5672,6.7382,1314400.0],["2008-07-11",6.6477,6.6728,6.3057,6.3862,1781700.0],["2008-07-14",6.4365,6.5019,5.6822,5.7426,1952800.0],["2008-07-15",5.5213,5.7727,5.2196,5.4509,2614600.0],["2008-07-16",5.4811,5.7677,5.2648,5.7275,2552100.0],["2008-07-17",5.7526,6.0091,5.5615,5.9588,1811000.0],["2008-07-18",5.9336,5.9739,5.642,5.8029,1191700.0],["2008-07-21",5.8632,6.175,5.7174,6.175,1501200.0],["2008-07-22",6.0996,6.4516,5.8381,6.4465,1321300.0],["2008-07-23",6.4465,7.0852,6.4365,6.5371,1619400.0],["2008-07-24",6.5974,6.6276,5.9739,6.1147,1373200.0],["2008-07-25",6.1297,6.3963,5.9437,6.2756,743100.0],["2008-07-28",6.3057,6.4717,6.0946,6.1398,795600.0],["2008-07-29",6.1448,6.7181,6.0594,6.6879,1953900.0],["2008-07-30",6.7231,6.8589,6.2907,6.6678,965900.0],["2008-07-31",6.4767,6.6728,6.351,6.5069,1553300.0],["2008-08-01",6.527,6.7432,6.4164,6.6728,916000.0],["2008-08-04",6.6678,6.7784,6.0946,6.17,1244100.0],["2008-08-05",6.2504,6.5521,6.175,6.4013,1253500.0],["2008-08-06",6.8438,6.9645,6.0694,6.708,2011200.0],["2008-08-07",6.6829,6.7382,6.0392,6.5672,764400.0],["2008-08-08",6.5371,6.8891,6.5119,6.7432,1591900.0],["2008-08-11",6.7784,7.0852,6.6125,7.0248,1700100.0],["2008-08-12",7.0248,7.1656,6.879,6.9444,1182100.0],["2008-08-13",6.9544,7.231,6.9041,7.1103,1577100.0],["2008-08-14",7.0399,7.2511,6.9595,7.2511,719400.0],["2008-08-15",7.3165,7.3668,7.0399,7.1254,1316600.0],["2008-08-18",7.1254,7.2662,6.9896,7.0751,931400.0],["2008-08-19",6.5421,7.1556,6.5371,7.0852,1240200.0],["2008-08-20",7.1204,7.236,6.9343,7.0097,2073700.0],["2008-08-21",6.884,7.1354,6.8689,7.0198,496100.0],["2008-08-22",7.1153,7.2612,6.9997,7.2209,932800.0],["2008-08-25",7.1656,7.1807,6.9142,6.9293,570400.0],["2008-08-26",6.9343,7.3919,6.8036,7.05,630200.0],["2008-08-27",6.9997,7.1455,6.9645,7.1204,607500.0],["2008-08-28",7.2109,7.3014,7.055,7.231,992900.0],["2008-08-29",7.1556,7.2964,7.0651,7.1304,532200.0],["2008-09-02",7.3064,7.3919,7.0349,7.2863,631700.0],["2008-09-03",7.2863,7.4321,7.1204,7.4271,1564400.0],["2008-09-04",7.2964,7.5126,7.1958,7.2511,824500.0],["2008-09-05",7.1505,7.4623,7.1254,7.4271,612400.0],["2008-09-08",7.9551,8.1713,7.4874,7.7188,1133500.0],["2008-09-09",7.5981,7.9652,7.5377,7.6031,1359400.0],["2008-09-10",7.6031,7.8746,7.4975,7.769,536800.0],["2008-09-11",7.5679,7.6182,7.2913,7.5327,1244800.0],["2008-09-12",7.417,7.6182,7.3818,7.578,580900.0],["2008-09-15",7.3316,7.5277,7.0801,7.0801,1106600.0],["2008-09-16",6.8187,7.6584,6.8187,7.6584,1160700.0],["2008-09-17",7.4321,7.6584,6.6527,6.7835,1541600.0],["2008-09-18",7.0248,7.5176,6.5019,7.4824,1532500.0],["2008-09-19",7.4673,8.0104,6.7583,7.6685,1970000.0],["2008-09-22",7.6484,7.6484,6.9243,6.9243,794200.0],["2008-09-23",7.0299,7.3567,6.9896,7.0299,740600.0],["2008-09-24",7.1505,7.5528,6.8991,6.9444,634600.0],["2008-09-25",6.9142,7.1455,6.7784,7.0248,813800.0],["2008-09-26",6.8443,7.2415,6.705,7.2415,790600.0],["2008-09-29",6.9062,7.03,6.3234,6.4575,1266800.0],["2008-09-30",6.7154,6.9681,6.4575,6.9629,1135900.0],["2008-10-01",6.9629,6.9629,6.6689,6.7411,843700.0],["2008-10-02",6.6432,6.7618,6.5194,6.6741,1657200.0],["2008-10-03",6.8649,6.9475,6.1377,6.2357,1207900.0],["2008-10-06",6.05,6.2718,5.4053,5.5652,1631100.0],["2008-10-07",5.591,5.983,5.1732,5.1835,1413900.0],["2008-10-08",4.9617,5.9056,4.5388,4.6059,1779100.0],["2008-10-09",4.642,4.8328,4.0282,4.1365,1677000.0],["2008-10-10",4.0333,4.544,3.5898,4.3325,2652500.0],["2008-10-13",4.7142,4.8122,4.3583,4.6781,1582800.0],["2008-10-14",4.9308,4.9927,3.8838,4.1726,1123700.0],["2008-10-15",4.0127,4.1623,3.4763,3.5382,1545300.0],["2008-10-16",3.8683,4.0643,3.2442,3.6671,2146800.0],["2008-10-17",3.5743,3.729,3.2287,3.5588,1358500.0],["2008-10-20",3.6104,3.729,3.3835,3.5382,581500.0],["2008-10-21",3.4712,3.5743,3.2236,3.2442,980800.0],["2008-10-22",3.2236,3.2958,2.878,2.9812,1328800.0],["2008-10-23",2.9812,3.0224,2.486,2.8316,1732500.0],["2008-10-24",2.5789,2.6975,2.4344,2.4344,1180800.0],["2008-10-27",2.4241,2.5634,1.898,1.898,1698600.0],["2008-10-28",1.9806,2.2849,1.9651,2.2694,2536000.0],["2008-10-29",2.2952,2.5892,2.2333,2.3519,1878400.0],["2008-10-30",2.4499,2.9193,2.3107,2.9193,1510900.0],["2008-10-31",2.8471,3.4763,2.7491,3.3783,1523300.0],["2008-11-03",3.3525,3.6465,3.2906,3.3422,1301700.0],["2008-11-04",3.435,3.5434,2.8832,3.3886,1970600.0],["2008-11-05",3.3267,3.3989,2.8677,2.8677,1584600.0],["2008-11-06",2.8625,2.8832,2.4757,2.6047,1573400.0],["2008-11-07",2.6253,2.7388,2.5376,2.7388,1564400.0],["2008-11-10",2.7645,2.78,2.2591,2.2694,1281400.0],["2008-11-11",2.2281,2.3313,2.0889,2.2178,930400.0],["2008-11-12",2.223,2.3416,1.9806,1.9857,1274700.0],["2008-11-13",2.0425,2.4448,1.9857,2.4448,2042400.0],["2008-11-14",2.3932,2.4293,1.9187,1.9393,1862000.0],["2008-11-17",1.9548,2.0631,1.8877,1.9135,1182000.0],["2008-11-18",1.929,2.0167,1.7846,1.9806,1208200.0],["2008-11-19",1.9445,2.125,1.8568,1.8568,1716700.0],["2008-11-20",1.831,2.0167,1.5473,1.5628,1690500.0],["2008-11-21",1.6505,1.8052,1.3513,1.5937,1874300.0],["2008-11-24",1.6763,2.3003,1.6195,2.1353,2725300.0],["2008-11-25",2.1508,2.5067,1.9084,2.1817,1486800.0],["2008-11-26",2.1405,2.6253,2.125,2.5221,1973300.0],["2008-11-28",2.5221,2.5273,2.3313,2.4602,713200.0],["2008-12-01",2.3622,2.4602,1.9548,2.0631,2665300.0],["2008-12-02",2.0528,2.5479,2.0528,2.4654,2837500.0],["2008-12-03",2.4499,2.8625,2.1714,2.7852,2476900.0],["2008-12-04",2.7645,3.0585,2.5789,2.811,2288900.0],["2008-12-05",2.7594,2.9141,2.5943,2.8522,2469100.0],["2008-12-08",2.9915,3.5846,2.9244,3.5485,2319900.0],["2008-12-09",3.4866,3.662,2.5376,2.7078,2503000.0],["2008-12-10",2.7078,2.878,2.6201,2.811,1951800.0],["2008-12-11",2.8161,3.074,2.6253,2.6562,2528800.0],["2008-12-12",2.6562,2.9657,2.6408,2.9244,2395300.0],["2008-12-15",2.9451,3.2081,2.9141,3.0018,1484900.0],["2008-12-16",3.0482,3.5382,3.0482,3.4557,2719800.0],["2008-12-17",4.1406,4.1406,3.4619,3.8355,2225200.0],["2008-12-18",3.9351,3.9351,3.2813,3.3311,2019900.0],["2008-12-19",3.3934,3.8044,3.3934,3.7919,1880300.0],["2008-12-22",3.7359,4.0908,3.4432,3.6238,1777600.0],["2008-12-23",3.6362,3.711,3.2627,3.3125,1266000.0],["2008-12-24",3.4059,3.5989,3.3062,3.5055,452800.0],["2008-12-26",3.4744,3.6612,3.3934,3.6113,1924500.0],["2008-12-29",3.6051,3.6051,3.1195,3.2066,2116000.0],["2008-12-30",3.2689,3.437,3.163,3.4059,1519400.0],["2008-12-31",3.4245,3.8915,3.3498,3.8542,1422700.0],["2009-01-02",3.8604,4.1779,3.6736,3.6985,1054300.0],["2009-01-05",3.6985,3.6985,3.3685,3.4121,1740400.0],["2009-01-06",3.4619,3.7359,3.3062,3.6176,2015100.0],["2009-01-07",3.6051,3.8293,3.493,3.5989,1754700.0],["2009-01-08",3.5366,3.7919,3.493,3.7047,1471600.0],["2009-01-09",3.7732,3.8417,3.4245,3.437,1132600.0],["2009-01-12",3.3872,3.5553,3.2564,3.3249,1184100.0],["2009-01-13",3.3,3.5055,3.2689,3.3996,1267500.0],["2009-01-14",3.2564,3.4308,3.163,3.2128,1033700.0],["2009-01-15",3.0198,3.5989,2.8206,3.4744,2029900.0],["2009-01-16",3.4432,3.6425,3.3125,3.5055,1397300.0],["2009-01-20",3.4245,3.4806,2.9949,3.0198,1946800.0],["2009-01-21",3.1693,3.1693,2.8081,3.0759,2258700.0],["2009-01-22",3.1008,3.1195,2.8766,2.8828,1481000.0],["2009-01-23",2.8953,3.0447,2.7521,2.9202,1623100.0],["2009-01-26",2.9638,3.2066,2.8144,2.8579,1252700.0],["2009-01-27",2.9513,3.0136,2.8019,2.8268,867100.0],["2009-01-28",2.9264,3.1444,2.8393,3.0821,1657800.0],["2009-01-29",3.0198,3.1568,2.8642,2.8642,1411500.0],["2009-01-30",2.9762,3.0323,2.6836,2.6836,1551800.0],["2009-02-02",2.7023,2.7459,2.584,2.7085,952300.0],["2009-02-03",2.7085,2.7894,2.584,2.7334,970300.0],["2009-02-04",2.7334,2.8455,2.5653,2.6525,1265600.0],["2009-02-05",2.6525,2.7894,2.5528,2.6961,815400.0],["2009-02-06",2.6027,2.8144,2.4345,2.7708,2069800.0],["2009-02-09",2.6961,2.7832,2.4844,2.5093,1716400.0],["2009-02-10",2.4844,2.5404,2.1232,2.2104,2151300.0],["2009-02-11",2.2166,2.3162,2.1232,2.2664,1082500.0],["2009-02-12",2.1793,2.4906,2.173,2.447,1414300.0],["2009-02-13",2.3349,2.4221,2.0734,2.0983,1922600.0],["2009-02-17",1.9676,2.0983,1.6998,1.7808,2256800.0],["2009-02-18",1.8679,1.8679,1.6625,1.7559,1715200.0],["2009-02-19",1.8368,1.8742,1.6376,1.6562,2116300.0],["2009-02-20",1.6189,1.731,1.5379,1.6438,1988500.0],["2009-02-23",1.65,1.6998,1.3947,1.4321,1811800.0],["2009-02-24",1.4757,1.6811,1.3574,1.6811,2074500.0],["2009-02-25",1.6625,1.7185,1.4943,1.5566,1531200.0],["2009-02-26",1.5628,1.5628,1.401,1.4259,1801000.0],["2009-02-27",1.3698,1.4943,1.3574,1.3636,1512400.0],["2009-03-02",1.3636,1.3636,1.2017,1.2391,1562400.0],["2009-03-03",1.3076,1.3947,1.1643,1.3387,2096900.0],["2009-03-04",1.401,1.5877,1.3574,1.5379,1661400.0],["2009-03-05",1.5006,1.6064,1.264,1.3387,1768200.0],["2009-03-06",1.3885,1.3885,1.1893,1.3138,1235100.0],["2009-03-09",1.2826,1.3574,1.2577,1.3574,821200.0],["2009-03-10",1.4632,1.6313,1.4445,1.6313,2105400.0],["2009-03-11",1.6313,1.6687,1.3947,1.4072,1415100.0],["2009-03-12",1.3885,1.6189,1.264,1.6002,2247900.0],["2009-03-13",1.6189,1.7496,1.5193,1.6936,1053300.0],["2009-03-16",1.7496,1.7808,1.5566,1.5566,1214300.0],["2009-03-17",1.5566,1.7372,1.4072,1.731,1093700.0],["2009-03-18",1.706,1.8368,1.5566,1.7621,1236600.0],["2009-03-19",1.8368,1.8493,1.6189,1.6313,703400.0],["2009-03-20",1.6625,1.6687,1.3823,1.3823,1333400.0],["2009-03-23",1.4632,1.8555,1.4321,1.8368,1856900.0],["2009-03-24",1.7559,1.8306,1.5628,1.6064,1429700.0],["2009-03-25",1.8493,1.8493,1.5068,1.731,1154700.0],["2009-03-26",1.7745,1.8679,1.6002,1.8555,1036100.0],["2009-03-27",1.7621,1.8057,1.594,1.6126,982200.0],["2009-03-30",1.5317,1.5877,1.457,1.5317,992300.0],["2009-03-31",1.5753,1.6625,1.4508,1.6376,1676500.0],["2009-04-01",1.5753,1.706,1.5442,1.5566,1143100.0],["2009-04-02",1.7185,1.7185,1.5628,1.6625,1887900.0],["2009-04-03",1.6625,1.7247,1.5255,1.7123,2014400.0],["2009-04-06",1.7123,1.7683,1.5877,1.7247,1093600.0],["2009-04-07",1.6749,1.7683,1.5691,1.5691,1332200.0],["2009-04-08",1.5753,1.6811,1.5379,1.6064,970300.0],["2009-04-09",1.6811,1.9613,1.6251,1.9364,2652700.0],["2009-04-13",1.8991,1.98,1.7745,1.8742,2571600.0],["2009-04-14",1.8368,1.8991,1.7123,1.7372,2483400.0],["2009-04-15",1.7185,1.8991,1.7123,1.8928,2730800.0],["2009-04-16",1.8617,2.4221,1.8368,2.2727,2277200.0],["2009-04-17",2.3287,2.5964,2.1793,2.4283,1785500.0],["2009-04-20",2.3349,2.391,2.1481,2.1481,1964700.0],["2009-04-21",2.1357,2.4532,1.9302,2.4034,2259900.0],["2009-04-22",2.3474,2.5715,2.2913,2.3349,1857700.0],["2009-04-23",2.3785,2.5528,2.2727,2.4532,1550500.0],["2009-04-24",2.4968,2.9451,2.4283,2.8579,1865900.0],["2009-04-27",2.6961,2.7334,2.4345,2.503,1625900.0],["2009-04-28",2.391,2.6338,2.3411,2.4657,1006400.0],["2009-04-29",2.5217,2.8642,2.447,2.8144,1723700.0],["2009-04-30",3.051,3.6425,3.0198,3.2938,2597100.0],["2009-05-01",3.2876,3.4681,3.2128,3.3187,1431800.0],["2009-05-04",3.3872,4.0783,3.3249,4.041,2480500.0],["2009-05-05",3.9538,4.2029,3.6549,4.1095,3223500.0],["2009-05-06",4.1966,4.7446,4.1966,4.7383,2675400.0],["2009-05-07",4.7196,4.8629,3.9538,4.1655,2267900.0],["2009-05-08",3.8044,4.4146,3.7359,4.3523,3069900.0],["2009-05-11",4.1842,4.3398,3.8915,4.1095,1380300.0],["2009-05-12",4.1655,4.1655,3.493,3.6736,1837900.0],["2009-05-13",3.5304,3.6425,3.1132,3.2004,2416200.0],["2009-05-14",3.2128,3.4993,3.0883,3.4557,1809200.0],["2009-05-15",3.3623,3.4245,3.1319,3.2004,1543200.0],["2009-05-18",3.2751,3.63,3.2128,3.5678,1716300.0],["2009-05-19",3.5989,3.6674,3.4557,3.4619,1610400.0],["2009-05-20",3.6798,3.7421,3.5304,3.6238,1740200.0],["2009-05-21",3.3187,3.381,3.0198,3.3062,5415200.0],["2009-05-22",3.2876,3.3623,3.1755,3.3,9651200.0],["2009-05-26",3.2564,3.6985,3.2066,3.5366,3020600.0],["2009-05-27",3.5304,3.6736,3.3747,3.4121,2365200.0],["2009-05-28",3.4806,3.711,3.4121,3.6736,3107300.0],["2009-05-29",3.6861,3.7795,3.5304,3.6176,4072300.0],["2009-06-01",3.7421,4.1406,3.6674,4.1032,2514900.0],["2009-06-02",4.0721,4.2278,3.9289,4.1095,1824300.0],["2009-06-03",3.9476,4.0845,3.7421,3.8106,1918000.0],["2009-06-04",3.8666,3.9662,3.6985,3.7919,1901900.0],["2009-06-05",3.8791,3.9662,3.6736,3.7234,2017600.0],["2009-06-08",3.63,3.8791,3.5304,3.6113,2420500.0],["2009-06-09",3.6549,3.7483,3.4494,3.5366,2035600.0],["2009-06-10",3.5117,3.5802,3.3249,3.4245,2595700.0],["2009-06-11",3.3685,3.493,3.3125,3.3561,1557200.0],["2009-06-12",3.3934,3.6611,3.3062,3.6487,1590800.0],["2009-06-15",3.5428,3.6051,3.4183,3.493,2390200.0],["2009-06-16",3.5864,3.6176,3.3249,3.381,1375600.0],["2009-06-17",3.3872,3.4183,3.107,3.1755,1668200.0],["2009-06-18",3.1755,3.3249,3.0821,3.2627,853400.0],["2009-06-19",3.3747,3.4121,3.1879,3.3561,1825300.0],["2009-06-22",3.2938,3.3374,2.9638,2.9825,1576900.0],["2009-06-23",3.0385,3.1755,2.9638,3.0323,1406700.0],["2009-06-24",3.0945,3.2066,2.9949,3.0447,1006100.0],["2009-06-25",3.0136,3.1879,2.9887,3.1568,975200.0],["2009-06-26",3.1444,3.2315,3.0572,3.2191,1871900.0],["2009-06-29",3.2253,3.2564,3.1194,3.2253,751000.0],["2009-06-30",3.2191,3.3498,3.1257,3.3311,1335700.0],["2009-07-01",3.381,3.4245,3.2876,3.3436,1017200.0],["2009-07-02",3.244,3.2938,3.0883,3.0883,1560300.0],["2009-07-06",3.1319,3.1381,2.9638,3.0821,1266500.0],["2009-07-07",3.0759,3.0945,2.914,2.9202,1140400.0],["2009-07-08",2.9949,2.9949,2.6089,2.7521,1955700.0],["2009-07-09",2.7832,2.9202,2.6961,2.7459,1134400.0],["2009-07-10",2.7272,2.7459,2.584,2.721,782900.0],["2009-07-13",2.7396,2.9451,2.7147,2.9015,1094200.0],["2009-07-14",2.8953,3.0696,2.8268,2.914,975600.0],["2009-07-15",3.0074,3.2066,2.9451,3.1194,1286600.0],["2009-07-16",3.107,3.2128,3.0323,3.1319,802400.0],["2009-07-17",3.1319,3.1568,3.0074,3.0634,891000.0],["2009-07-20",3.107,3.2066,3.0261,3.163,1226000.0],["2009-07-21",3.1879,3.244,3.0572,3.1257,731900.0],["2009-07-22",3.1008,3.2191,2.9825,3.0945,652400.0],["2009-07-23",3.0883,3.3062,3.0883,3.2315,1815500.0],["2009-07-24",3.1879,3.3561,3.1444,3.3062,590000.0],["2009-07-27",3.3187,3.3623,3.2004,3.3561,531700.0],["2009-07-28",3.3,3.4806,3.2564,3.4432,896100.0],["2009-07-29",3.3996,3.4059,3.2128,3.2938,586700.0],["2009-07-30",3.3685,3.574,3.3187,3.5366,816500.0],["2009-07-31",3.5491,3.6051,3.437,3.4619,611200.0],["2009-08-03",3.5304,3.5802,3.3934,3.5802,612800.0],["2009-08-04",3.5242,3.9413,3.4806,3.8355,1451100.0],["2009-08-05",3.8604,4.3585,3.7421,4.3461,1723500.0],["2009-08-06",3.7234,3.9974,3.6051,3.6798,2476900.0],["2009-08-07",3.7545,4.2153,3.6985,4.0596,2837400.0],["2009-08-10",3.9974,4.371,3.9849,4.0285,1345900.0],["2009-08-11",3.9912,4.0845,3.7234,3.8106,1193100.0],["2009-08-12",3.8044,3.9538,3.7732,3.9102,2215700.0],["2009-08-13",4.0161,4.0161,3.6425,3.7795,1325200.0],["2009-08-14",3.7545,3.767,3.5491,3.7172,939400.0],["2009-08-17",3.5927,3.5989,3.4557,3.5242,1212300.0],["2009-08-18",3.6051,3.6113,3.4619,3.5864,2238200.0],["2009-08-19",3.4806,3.6798,3.4619,3.6487,1068300.0],["2009-08-20",3.6362,3.9538,3.5864,3.9413,907800.0],["2009-08-21",3.9725,4.2776,3.8853,4.1344,914800.0],["2009-08-24",4.1655,4.2776,4.0845,4.2215,1099300.0],["2009-08-25",4.2527,4.3087,4.1842,4.2464,1104800.0],["2009-08-26",4.2215,4.29,4.1468,4.2527,580800.0],["2009-08-27",4.2029,4.234,3.9413,4.0845,822300.0],["2009-08-28",4.0783,4.1842,3.96,4.1032,617900.0],["2009-08-31",4.0161,4.1032,3.8978,3.8978,719700.0],["2009-09-01",3.8604,3.9476,3.5491,3.5802,1367300.0],["2009-09-02",3.5428,3.6985,3.5179,3.5366,793200.0],["2009-09-03",3.5802,3.7421,3.5366,3.7359,876100.0],["2009-09-04",3.7359,3.7795,3.6487,3.7421,735500.0],["2009-09-08",3.8106,3.9102,3.767,3.8791,710400.0],["2009-09-09",3.9974,4.1406,3.904,4.0534,1158700.0],["2009-09-10",4.0347,4.2589,4.0347,4.234,950800.0],["2009-09-11",4.234,4.3647,4.234,4.2776,1159000.0],["2009-09-14",4.2215,4.4581,4.1655,4.4581,709400.0],["2009-09-15",4.427,4.62,4.427,4.4955,1536900.0],["2009-09-16",4.5889,4.8255,4.5329,4.7383,1046600.0],["2009-09-17",4.5515,4.8504,4.371,4.5889,1325600.0],["2009-09-18",4.6138,4.6138,4.2651,4.29,1587400.0],["2009-09-21",4.5079,4.5079,4.2153,4.2278,1761900.0],["2009-09-22",4.2776,4.6512,4.2215,4.62,1223500.0],["2009-09-23",4.6512,4.6574,4.3274,4.3336,969000.0],["2009-09-24",4.3336,4.4021,4.041,4.1032,970300.0],["2009-09-25",4.1157,4.3212,4.0534,4.2402,722600.0],["2009-09-28",4.2962,4.5204,4.2464,4.5142,797200.0],["2009-09-29",4.5079,4.5391,4.3523,4.427,1165500.0],["2009-09-30",4.427,4.5017,4.2651,4.4208,1330800.0],["2009-10-01",4.3772,4.5142,4.3212,4.3398,1441500.0],["2009-10-02",4.2589,4.5079,4.1904,4.3274,1119800.0],["2009-10-05",4.3772,4.5453,4.2838,4.5329,1081600.0],["2009-10-06",4.5827,4.6885,4.5391,4.6387,928300.0],["2009-10-07",4.6138,4.6885,4.5329,4.5889,638300.0],["2009-10-08",4.6698,4.7134,4.5702,4.7072,1083000.0],["2009-10-09",4.6823,4.8566,4.62,4.8193,932200.0],["2009-10-12",4.8442,5.0123,4.7695,4.7881,533900.0],["2009-10-13",4.7632,4.7881,4.5515,4.6387,718200.0],["2009-10-14",4.7757,4.8753,4.6761,4.8442,931100.0],["2009-10-15",4.7944,4.8815,4.6325,4.8379,1382200.0],["2009-10-16",4.7944,4.8442,4.6823,4.8317,10641900.0],["2009-10-19",4.8317,5.1991,4.8193,4.9687,2336300.0],["2009-10-20",4.9936,5.0496,4.8379,5.0123,1914300.0],["2009-10-21",4.9687,5.0496,4.9438,5.0123,2009100.0],["2009-10-22",5.0061,5.0496,4.6947,5.0434,1790400.0],["2009-10-23",5.0559,5.1057,4.95,5.0683,2577900.0],["2009-10-26",5.087,5.2427,5.0061,5.0808,2312900.0],["2009-10-27",5.0995,5.1368,4.8566,4.9749,2003300.0],["2009-10-28",4.7072,4.9562,4.6574,4.8753,2589300.0],["2009-10-29",4.9625,5.0559,4.8255,4.9874,2551800.0],["2009-10-30",4.9376,4.9936,4.6512,4.701,5763700.0],["2009-11-02",4.7446,4.8006,4.3336,4.5764,2433800.0],["2009-11-03",4.4893,4.7446,4.4332,4.7383,1512800.0],["2009-11-04",4.8629,4.8878,4.5951,4.6013,1656000.0],["2009-11-05",4.701,4.7508,4.3959,4.7508,1798600.0],["2009-11-06",4.6512,4.7632,4.5079,4.564,850900.0],["2009-11-09",4.6947,4.95,4.62,4.9376,1291700.0],["2009-11-10",4.8255,4.9563,4.6823,4.8317,783500.0],["2009-11-11",4.9127,4.95,4.7881,4.9438,1071100.0],["2009-11-12",4.9064,4.9749,4.7446,4.7632,665000.0],["2009-11-13",4.8068,4.9251,4.7196,4.9251,941300.0],["2009-11-16",4.9874,5.1866,4.9687,5.087,1011700.0],["2009-11-17",5.1119,5.1991,4.9251,4.9251,988900.0],["2009-11-18",4.9313,4.9812,4.8193,4.9313,705200.0],["2009-11-19",4.8691,4.8691,4.6076,4.6885,867600.0],["2009-11-20",4.5889,4.701,4.5204,4.6262,826100.0],["2009-11-23",4.7508,4.8629,4.6947,4.7508,817000.0],["2009-11-24",4.7508,4.8255,4.6076,4.6449,1002000.0],["2009-11-25",4.7072,4.8815,4.6387,4.8691,1376100.0],["2009-11-27",4.62,4.8317,4.5515,4.701,545600.0],["2009-11-30",4.7383,5.0808,4.6387,5.0434,1968600.0],["2009-12-01",5.0995,5.1866,4.9189,4.9563,1106600.0],["2009-12-02",4.9687,5.3236,4.9687,5.2178,1578500.0],["2009-12-03",5.2613,5.3547,5.0123,5.0372,977800.0],["2009-12-04",5.1991,5.3485,4.9127,5.1119,1426600.0],["2009-12-07",5.0683,5.2613,5.0683,5.1244,942800.0],["2009-12-08",5.1057,5.2427,4.9687,5.0995,871800.0],["2009-12-09",5.1368,5.224,4.9749,4.9998,737500.0],["2009-12-10",5.031,5.1119,4.9251,4.9936,752900.0],["2009-12-11",4.9812,5.0621,4.9812,5.031,542500.0],["2009-12-14",5.087,5.2551,5.0185,5.2551,1271600.0],["2009-12-15",5.1804,5.2738,5.1368,5.1679,898500.0],["2009-12-16",5.2676,5.28,5.1617,5.2115,965900.0],["2009-12-17",5.1742,5.2987,5.087,5.28,1168500.0],["2009-12-18",5.3112,5.3547,5.0434,5.2551,1662300.0],["2009-12-21",5.2987,5.4481,5.2364,5.417,790500.0],["2009-12-22",5.4108,5.4357,5.2489,5.3921,819400.0],["2009-12-23",5.3921,5.5042,5.3236,5.4481,475900.0],["2009-12-24",5.4357,5.6287,5.4295,5.5976,235800.0],["2009-12-28",5.6412,5.691,5.5353,5.5789,432400.0],["2009-12-29",5.5913,5.6412,5.473,5.6038,479900.0],["2009-12-30",5.5727,5.6349,5.4419,5.6225,522900.0],["2009-12-31",5.5976,5.7283,5.498,5.5291,496500.0],["2010-01-04",5.6038,5.8466,5.5602,5.6163,905900.0],["2010-01-05",5.6598,5.7595,5.5913,5.6661,750600.0],["2010-01-06",5.6474,5.7657,5.5851,5.6474,596700.0],["2010-01-07",5.6225,5.8653,5.498,5.8217,675700.0],["2010-01-08",5.7906,5.8715,5.691,5.8653,1049300.0],["2010-01-11",5.9151,6.1206,5.8902,6.077,1026800.0],["2010-01-12",5.9587,6.0334,5.828,5.9089,813600.0],["2010-01-13",5.9027,6.0895,5.884,5.9961,806700.0],["2010-01-14",6.0085,6.1268,5.884,5.9961,541000.0],["2010-01-15",5.9961,6.0583,5.9338,6.021,1857100.0],["2010-01-19",5.8529,6.1019,5.691,6.0832,1142300.0],["2010-01-20",6.0085,6.0397,5.8404,5.9151,984700.0],["2010-01-21",5.9151,6.0085,5.7346,5.7657,1529300.0],["2010-01-22",5.7719,5.8778,5.5291,5.5664,1747000.0],["2010-01-25",5.6474,5.6847,5.4232,5.5415,985000.0],["2010-01-26",5.5166,5.5727,5.417,5.4419,1340300.0],["2010-01-27",5.4793,5.4793,5.2115,5.4046,771500.0],["2010-01-28",5.4108,5.4108,5.2489,5.2925,739800.0],["2010-01-29",5.3423,5.3983,5.2427,5.3485,1106100.0],["2010-02-01",5.3859,5.3921,5.2613,5.3547,601000.0],["2010-02-02",5.3734,5.6723,5.2364,5.5664,1119000.0],["2010-02-03",5.5229,5.5415,5.2987,5.3547,1275400.0],["2010-02-04",5.2863,5.3112,5.1244,5.143,1124600.0],["2010-02-05",5.1493,5.1866,4.9376,5.1742,1067600.0],["2010-02-08",5.1493,5.2364,5.0061,5.0683,919700.0],["2010-02-09",5.168,5.2115,5.0061,5.0808,897000.0],["2010-02-10",5.0621,5.143,4.9002,5.1119,1129000.0],["2010-02-11",5.0932,5.3236,5.0434,5.28,1296800.0],["2010-02-12",5.1929,5.3298,5.1181,5.3236,1390800.0],["2010-02-16",5.3983,5.554,5.361,5.5478,1144400.0],["2010-02-17",5.5789,5.6723,5.5415,5.5851,1360500.0],["2010-02-18",5.5789,5.6287,5.5166,5.554,1363100.0],["2010-02-19",5.5104,5.7221,5.5104,5.6163,689100.0],["2010-02-22",5.6661,5.7159,5.5104,5.6972,757500.0],["2010-02-23",5.6598,5.6598,5.498,5.5415,853600.0],["2010-02-24",5.7968,5.7968,5.5478,5.6225,678800.0],["2010-02-25",5.5353,5.6412,5.4419,5.6038,672500.0],["2010-02-26",5.5727,5.6785,5.5104,5.5664,1124100.0],["2010-03-01",5.7781,5.7781,5.4855,5.554,671200.0],["2010-03-02",5.554,5.5851,5.4544,5.5042,456700.0],["2010-03-03",5.5353,5.6972,5.4917,5.5851,1059800.0],["2010-03-04",5.5913,5.5913,5.4793,5.554,1259300.0],["2010-03-05",5.5913,5.9151,5.5664,5.8591,1414800.0],["2010-03-08",5.8466,5.9649,5.7159,5.884,684700.0],["2010-03-09",5.8342,6.1019,5.8342,6.0459,1247400.0],["2010-03-10",6.0396,6.2638,6.0085,6.1829,1078500.0],["2010-03-11",6.1206,6.2078,6.0832,6.1891,1648800.0],["2010-03-12",6.2202,6.2264,6.1268,6.2078,891300.0],["2010-03-15",6.3759,6.3883,6.1144,6.1766,1000300.0],["2010-03-16",6.214,6.4506,6.1455,6.4132,1035700.0],["2010-03-17",6.4195,6.544,6.3883,6.5191,1051100.0],["2010-03-18",6.5378,6.5938,6.463,6.5253,751300.0],["2010-03-19",6.3821,6.5502,6.3323,6.3821,1369500.0],["2010-03-22",6.3012,6.6063,6.2887,6.5378,950300.0],["2010-03-23",6.5564,6.5876,6.4755,6.5066,818000.0],["2010-03-24",6.4506,6.7557,6.4319,6.681,1406200.0],["2010-03-25",7.0483,7.1666,6.9114,6.9487,2903000.0],["2010-03-26",6.9798,7.1106,6.8678,6.8989,1313600.0],["2010-03-29",6.9363,7.0795,6.8678,6.9487,1282500.0],["2010-03-30",6.9798,7.1168,6.8615,6.9612,1492900.0],["2010-03-31",6.8989,7.0981,6.874,6.9549,1539600.0],["2010-04-01",7.0172,7.0857,6.8304,6.9674,1216100.0],["2010-04-05",7.0359,7.2787,6.9985,7.2787,1703600.0],["2010-04-06",7.2414,7.6336,7.204,7.5215,2444500.0],["2010-04-07",7.4842,7.6087,7.1915,7.2164,1947800.0],["2010-04-08",7.204,7.2725,7.0919,7.1355,2171200.0],["2010-04-09",7.1542,7.2289,7.0359,7.1168,2537200.0],["2010-04-12",7.1044,7.1978,7.0981,7.1044,1977500.0],["2010-04-13",7.0919,7.2663,7.0546,7.2227,2493000.0],["2010-04-14",7.2787,7.3783,7.2227,7.3721,1275700.0],["2010-04-15",7.3659,7.4219,7.1044,7.1106,1757200.0],["2010-04-16",7.148,7.3098,6.7681,6.9238,2839000.0],["2010-04-19",6.8429,7.0421,6.7495,7.011,1708300.0],["2010-04-20",7.1106,7.2663,6.9549,7.2476,1740300.0],["2010-04-21",7.2414,7.6959,7.1355,7.671,2370700.0],["2010-04-22",7.5278,7.9512,7.4717,7.9076,2710400.0],["2010-04-23",7.9325,8.1131,7.8515,8.0321,1964400.0],["2010-04-26",8.0321,8.1566,7.9512,8.0321,1584600.0],["2010-04-27",7.9512,8.0882,7.6274,7.6523,1521600.0],["2010-04-28",7.7332,7.8391,7.6772,7.7768,903500.0],["2010-04-29",7.8765,8.3372,7.8765,8.2749,1124300.0],["2010-04-30",8.2563,8.3559,7.8827,7.9263,1256400.0],["2010-05-03",8.0259,8.387,8.0072,8.3559,882700.0],["2010-05-04",8.1504,8.2936,8.0321,8.1815,1429100.0],["2010-05-05",8.0134,8.1629,7.7644,7.7955,1037400.0],["2010-05-06",7.7021,8.0757,6.6125,7.4344,1753800.0],["2010-05-07",7.397,7.5963,6.9861,7.148,1478300.0],["2010-05-10",8.387,8.387,7.2289,7.8951,1237500.0],["2010-05-11",7.7395,7.9449,7.5402,7.8017,1470500.0],["2010-05-12",7.8329,8.1255,7.8329,8.1006,900400.0],["2010-05-13",8.0757,8.1815,7.92,7.9449,856800.0],["2010-05-14",7.8391,7.8453,7.3098,7.4032,1301400.0],["2010-05-17",7.4655,7.6274,6.9798,7.3472,967500.0],["2010-05-18",7.5029,7.5527,7.0234,7.0359,956900.0],["2010-05-19",6.9736,7.204,6.6934,6.8429,1245300.0],["2010-05-20",6.6187,6.6187,6.2264,6.2638,1533600.0],["2010-05-21",6.1206,6.5253,6.021,6.5004,1891200.0],["2010-05-24",6.5066,6.5191,6.2576,6.3012,1263400.0],["2010-05-25",6.0708,6.3012,5.8715,6.27,1272900.0],["2010-05-26",6.3323,6.681,6.3198,6.3946,1543200.0],["2010-05-27",6.6747,6.9985,6.5129,6.9736,984100.0],["2010-05-28",6.9612,7.0421,6.7308,6.8678,966500.0],["2010-06-01",6.7495,6.8242,6.5004,6.5066,861200.0],["2010-06-02",6.5627,6.7183,6.4319,6.7183,909700.0],["2010-06-03",6.8242,6.9985,6.6187,6.7744,811000.0],["2010-06-04",6.5378,6.5814,6.1144,6.1393,1507000.0],["2010-06-07",6.2078,6.4195,6.1268,6.2078,1692400.0],["2010-06-08",6.2327,6.4132,6.0646,6.407,1421400.0],["2010-06-09",6.5066,6.8242,6.4693,6.6623,1976300.0],["2010-06-10",6.8366,6.9798,6.6685,6.9798,1021400.0],["2010-06-11",6.8927,7.067,6.7557,7.0483,676600.0],["2010-06-14",7.1417,7.3036,7.067,7.1293,1155600.0],["2010-06-15",7.2227,7.4344,7.1542,7.4157,909900.0],["2010-06-16",7.3036,7.3597,7.1604,7.1853,1163200.0],["2010-06-17",7.2351,7.3161,7.0981,7.2102,451700.0],["2010-06-18",7.2725,7.341,7.0732,7.0981,1026600.0],["2010-06-21",7.2849,7.4157,7.1417,7.204,616400.0],["2010-06-22",7.2476,7.3223,6.9114,6.9425,1541900.0],["2010-06-23",6.9051,6.9798,6.6436,6.7744,1533000.0],["2010-06-24",6.7183,6.7557,6.4506,6.4755,1334900.0],["2010-06-25",6.544,6.6063,6.3883,6.5253,2282500.0],["2010-06-28",6.5253,6.5938,6.4444,6.4817,884200.0],["2010-06-29",6.3261,6.3323,6.158,6.2264,2108700.0],["2010-06-30",6.2327,6.4444,6.158,6.1829,2015400.0],["2010-07-01",6.1393,6.351,5.9587,6.2763,2056900.0],["2010-07-02",6.3323,6.351,5.9089,5.9649,1648000.0],["2010-07-06",6.0459,6.133,5.5415,5.6225,1742000.0],["2010-07-07",5.6412,5.884,5.6287,5.7781,2790900.0],["2010-07-08",5.8778,5.9774,5.7097,5.8653,1465300.0],["2010-07-09",5.8715,6.0085,5.7719,5.9587,1883900.0],["2010-07-12",5.9089,5.9961,5.8653,5.9463,1141300.0],["2010-07-13",6.133,6.3572,6.0895,6.3198,2673700.0],["2010-07-14",6.2887,6.4132,6.1206,6.3012,1844200.0],["2010-07-15",6.3261,6.3883,6.0085,6.0957,947100.0],["2010-07-16",6.021,6.0397,5.6598,5.7034,1866400.0],["2010-07-19",5.7159,5.828,5.554,5.7906,1279700.0],["2010-07-20",5.6785,6.0521,5.5913,5.9649,1656200.0],["2010-07-21",6.0272,6.0708,5.6847,5.7034,1171200.0],["2010-07-22",5.8529,6.1704,5.8466,6.0521,1681800.0],["2010-07-23",5.9898,6.077,5.8466,6.0708,1030600.0],["2010-07-26",6.1081,6.3012,6.0085,6.2825,692700.0],["2010-07-27",6.3385,6.407,6.2638,6.351,866000.0],["2010-07-28",6.351,6.5066,6.2451,6.3074,1021700.0],["2010-07-29",6.3634,6.5378,6.2264,6.2514,1734200.0],["2010-07-30",6.1144,6.5004,6.077,6.4257,1627700.0],["2010-08-02",6.5751,6.7868,6.5191,6.6623,1434200.0],["2010-08-03",6.6312,6.8242,6.5751,6.6623,1170600.0],["2010-08-04",6.6934,6.8304,6.6685,6.818,1306800.0],["2010-08-05",6.7121,6.874,6.6561,6.7183,1180100.0],["2010-08-06",6.5751,6.681,6.3946,6.5564,1135700.0],["2010-08-09",6.6498,6.6997,6.5564,6.6063,584300.0],["2010-08-10",6.488,6.5066,6.2389,6.2638,803100.0],["2010-08-11",6.077,6.158,5.9276,5.9961,1441900.0],["2010-08-12",5.8404,6.0459,5.8342,6.0023,1112400.0],["2010-08-13",5.9712,5.9712,5.8217,5.8466,722300.0],["2010-08-16",5.7781,5.9649,5.7034,5.8653,472500.0],["2010-08-17",5.9525,6.0708,5.8529,5.8902,1512400.0],["2010-08-18",5.8964,5.94,5.828,5.8529,714600.0],["2010-08-19",5.8155,5.8342,5.5291,5.5602,1019900.0],["2010-08-20",5.4855,5.5291,5.417,5.4668,747000.0],["2010-08-23",5.5042,5.6287,5.3734,5.3734,1316100.0],["2010-08-24",5.28,5.2925,5.1368,5.1493,1235100.0],["2010-08-25",5.0995,5.2676,5.0372,5.2551,1846800.0],["2010-08-26",5.3049,5.4544,5.2738,5.3049,1142500.0],["2010-08-27",5.3921,5.498,5.1306,5.473,937300.0],["2010-08-30",5.4481,5.5229,5.2364,5.2427,646900.0],["2010-08-31",5.2302,5.3547,5.1493,5.3361,956100.0],["2010-09-01",5.4544,5.6598,5.3485,5.6349,1346300.0],["2010-09-02",5.6225,5.7719,5.5727,5.7408,723500.0],["2010-09-03",5.884,5.8902,5.7719,5.8778,661700.0],["2010-09-07",5.8404,5.8778,5.7097,5.7097,684600.0],["2010-09-08",5.7221,5.9463,5.7221,5.7844,689400.0],["2010-09-09",5.9027,5.9089,5.554,5.6474,526200.0],["2010-09-10",5.6661,5.7844,5.5976,5.6847,535000.0],["2010-09-13",5.7781,5.9027,5.7595,5.8778,680000.0],["2010-09-14",5.8217,5.8653,5.7408,5.7657,492200.0],["2010-09-15",5.7159,5.8902,5.691,5.8591,552100.0],["2010-09-16",5.8591,5.9027,5.7159,5.7906,355200.0],["2010-09-17",5.8591,5.8715,5.7034,5.828,567900.0],["2010-09-20",5.8342,6.1206,5.7657,6.0895,712500.0],["2010-09-21",6.0957,6.1206,5.8529,5.9213,621500.0],["2010-09-22",5.9027,5.9214,5.6785,5.7532,517700.0],["2010-09-23",5.6661,5.7283,5.4793,5.5104,706000.0],["2010-09-24",5.6287,5.9587,5.6287,5.94,685700.0],["2010-09-27",5.9338,5.9338,5.6847,5.7781,457900.0],["2010-09-28",5.8155,5.8529,5.6163,5.7657,1014000.0],["2010-09-29",5.6723,5.7844,5.6412,5.6412,920400.0],["2010-09-30",5.7221,5.828,5.5976,5.6474,1308200.0],["2010-10-01",5.6847,5.8217,5.5602,5.8093,1044500.0],["2010-10-04",5.7844,5.9151,5.7283,5.884,1307200.0],["2010-10-05",5.9525,6.2264,5.8964,6.1766,1520900.0],["2010-10-06",6.1517,6.1829,6.0023,6.0832,881200.0],["2010-10-07",6.1268,6.1455,6.0272,6.1019,584100.0],["2010-10-08",6.1206,6.2576,6.0521,6.2078,1548700.0],["2010-10-11",6.2015,6.2451,6.1393,6.1517,553400.0],["2010-10-12",6.133,6.2638,6.0147,6.2327,577500.0],["2010-10-13",6.2638,6.544,6.158,6.4257,653300.0],["2010-10-14",6.3946,6.5004,6.3572,6.4506,1159300.0],["2010-10-15",6.5191,6.5814,6.3759,6.407,1743500.0],["2010-10-18",6.4132,6.737,6.3821,6.7246,1368200.0],["2010-10-19",6.6,6.7806,6.5129,6.6187,1522400.0],["2010-10-20",6.6561,6.8242,6.6561,6.6997,1134000.0],["2010-10-21",6.7619,6.7619,6.5191,6.6249,1179500.0],["2010-10-22",6.6249,6.7931,6.5627,6.5814,939000.0],["2010-10-25",6.6374,6.681,6.5564,6.5814,660900.0],["2010-10-26",6.5129,6.6623,6.4444,6.5689,849300.0],["2010-10-27",6.5191,6.6561,6.5191,6.5814,927300.0],["2010-10-28",6.6374,6.7246,6.5066,6.6125,1143000.0],["2010-10-29",6.5938,6.7993,6.544,6.7557,1005000.0],["2010-11-01",6.7806,6.8927,6.6498,6.7308,947100.0],["2010-11-02",6.7744,6.8678,6.544,6.6063,1595800.0],["2010-11-03",6.6,6.6561,6.4942,6.5814,1730000.0],["2010-11-04",6.7308,6.8055,6.5564,6.6,2941600.0],["2010-11-05",6.488,6.8242,6.488,6.7619,1663100.0],["2010-11-08",6.7557,6.818,6.6374,6.8055,746300.0],["2010-11-09",6.544,6.5689,6.2514,6.2887,13340400.0],["2010-11-10",6.3385,6.351,6.2389,6.2949,2405700.0],["2010-11-11",6.2389,6.2763,6.133,6.1766,2705600.0],["2010-11-12",6.1455,6.2202,6.077,6.2015,3769300.0],["2010-11-15",6.2638,6.3012,6.077,6.1144,2046100.0],["2010-11-16",6.0334,6.133,5.7283,5.8778,2152700.0],["2010-11-17",5.884,5.9587,5.8217,5.9338,1017900.0],["2010-11-18",6.0459,6.0895,5.94,6.077,1311800.0],["2010-11-19",6.021,6.0583,5.8902,6.0459,1552200.0],["2010-11-22",5.9898,6.1019,5.9649,6.021,1298800.0],["2010-11-23",5.8591,5.9463,5.8342,5.9089,857300.0],["2010-11-24",6.0023,6.0521,5.9463,6.0521,2123700.0],["2010-11-26",6.0085,6.1019,6.0085,6.0583,304100.0],["2010-11-29",6.1268,6.2015,6.0085,6.0459,1783000.0],["2010-11-30",5.9587,6.0521,5.9027,5.9276,3955700.0],["2010-12-01",6.0895,6.1144,5.9587,6.0459,2423300.0],["2010-12-02",6.0583,6.2887,6.0459,6.27,1785400.0],["2010-12-03",6.2327,6.3759,6.1642,6.351,992700.0],["2010-12-06",6.3323,6.4444,6.214,6.3883,1127100.0],["2010-12-07",6.4631,6.6,6.4132,6.5191,2139800.0],["2010-12-08",6.544,6.6,6.4444,6.5315,1843400.0],["2010-12-09",6.5689,6.6187,6.4008,6.4444,1349300.0],["2010-12-10",6.4506,6.5814,6.3946,6.5315,830400.0],["2010-12-13",6.5502,6.6498,6.5004,6.6,1080000.0],["2010-12-14",6.6063,6.681,6.5315,6.544,1629400.0],["2010-12-15",6.5378,6.6498,6.4506,6.4506,1500500.0],["2010-12-16",6.4568,6.5129,6.3634,6.4755,1077200.0],["2010-12-17",6.4817,6.5315,6.4008,6.5253,3449000.0],["2010-12-20",6.2514,6.2514,6.1206,6.2078,3122700.0],["2010-12-21",6.2202,6.2389,6.1829,6.2264,1157300.0],["2010-12-22",6.2638,6.407,6.2389,6.3198,911500.0],["2010-12-23",6.351,6.3759,6.2078,6.2202,544100.0],["2010-12-27",6.1953,6.3759,6.1393,6.3323,475600.0],["2010-12-28",6.351,6.4506,6.3261,6.3572,534100.0],["2010-12-29",6.3634,6.407,6.2887,6.4008,499900.0],["2010-12-30",6.3821,6.4444,6.3572,6.4008,622800.0],["2010-12-31",6.4008,6.4693,6.3697,6.4319,700200.0],["2011-01-03",6.4942,6.6312,6.4693,6.6063,887100.0],["2011-01-04",6.6125,6.6249,6.214,6.3074,1372200.0],["2011-01-05",6.27,6.3323,6.1953,6.2389,1324700.0],["2011-01-06",6.2638,6.2638,6.1144,6.1268,1811200.0],["2011-01-07",6.158,6.1642,5.9525,6.0023,1474500.0],["2011-01-10",5.9712,5.9712,5.7346,5.7781,2221500.0],["2011-01-11",5.803,5.8902,5.7595,5.8404,1505900.0],["2011-01-12",5.8902,6.0583,5.884,6.0583,1798400.0],["2011-01-13",6.0459,6.1393,5.9898,6.1081,1433400.0],["2011-01-14",6.3697,6.3697,6.1766,6.3634,2931100.0],["2011-01-18",6.5066,6.5876,6.3198,6.5502,1369100.0],["2011-01-19",6.5627,6.6,6.3136,6.351,1307400.0],["2011-01-20",6.3198,6.4568,6.2638,6.2825,1339000.0],["2011-01-21",6.3447,6.3447,6.1766,6.1829,1223600.0],["2011-01-24",6.1642,6.2078,6.1081,6.1642,1081300.0],["2011-01-25",6.0957,6.2015,6.0521,6.2015,1044400.0],["2011-01-26",6.2202,6.2887,6.133,6.1891,955900.0],["2011-01-27",6.2264,6.4195,6.2078,6.4008,1373400.0],["2011-01-28",6.4008,6.4257,6.1704,6.2514,1514000.0],["2011-01-31",6.2949,6.3697,6.2202,6.3572,657600.0],["2011-02-01",6.3946,6.5751,6.2887,6.5378,927900.0],["2011-02-02",6.5129,6.5564,6.4319,6.488,1049700.0],["2011-02-03",6.4693,6.5751,6.4008,6.5191,1042600.0],["2011-02-04",6.5315,6.5315,6.3447,6.4319,1058900.0],["2011-02-07",6.4195,6.6249,6.3883,6.6063,791600.0],["2011-02-08",6.5876,6.7308,6.5378,6.7308,741400.0],["2011-02-09",6.6872,6.6997,6.4631,6.5315,811800.0],["2011-02-10",6.4755,6.6187,6.4319,6.5814,574700.0],["2011-02-11",6.5564,6.6187,6.5129,6.6063,779900.0],["2011-02-14",6.5938,6.6872,6.5502,6.6685,617600.0],["2011-02-15",6.6125,6.6748,6.5627,6.6063,623000.0],["2011-02-16",6.6374,6.6934,6.5315,6.6561,614500.0],["2011-02-17",6.6498,6.6934,6.5378,6.6125,1128300.0],["2011-02-18",6.7619,6.9114,6.6934,6.7868,1531300.0],["2011-02-22",6.6436,6.7619,6.4631,6.5066,1265300.0],["2011-02-23",6.4942,6.5814,6.2887,6.4132,791300.0],["2011-02-24",6.407,6.4132,6.2264,6.3946,878000.0],["2011-02-25",6.4195,6.6374,6.3634,6.6374,575300.0],["2011-02-28",6.9176,6.9425,6.6312,6.6872,1767100.0],["2011-03-01",6.737,6.8117,6.4755,6.4942,1191600.0],["2011-03-02",6.5004,6.5378,6.3572,6.4381,942000.0],["2011-03-03",6.5253,6.7059,6.5004,6.681,1397200.0],["2011-03-04",6.6685,6.6685,6.4008,6.5004,1266800.0],["2011-03-07",6.5066,6.6063,6.3074,6.3883,1001500.0],["2011-03-08",6.3821,6.5751,6.351,6.5502,879500.0],["2011-03-09",6.5191,6.6436,6.3946,6.6,733500.0],["2011-03-10",6.5004,6.5004,6.3012,6.3385,1357300.0],["2011-03-11",6.3012,6.4631,6.2202,6.4257,1083900.0],["2011-03-14",6.351,6.3883,6.1953,6.2887,583700.0],["2011-03-15",6.0646,6.2949,6.0646,6.2327,624200.0],["2011-03-16",6.1766,6.214,5.94,5.9961,926800.0],["2011-03-17",6.1455,6.1766,6.0583,6.1517,882600.0],["2011-03-18",6.2576,6.2638,6.1455,6.1829,1361000.0],["2011-03-21",6.3012,6.4631,6.2514,6.4381,827300.0],["2011-03-22",6.4631,6.5253,6.4132,6.4755,1013300.0],["2011-03-23",6.4693,6.4693,6.351,6.3946,949100.0],["2011-03-24",6.4381,6.5253,6.3261,6.4693,1145900.0],["2011-03-25",6.5253,6.6125,6.4755,6.5751,880500.0],["2011-03-28",6.6312,6.6312,6.3261,6.3261,1104300.0],["2011-03-29",6.3198,6.3634,6.2327,6.3572,748100.0],["2011-03-30",6.407,6.5066,6.3012,6.407,780700.0],["2011-03-31",6.3759,6.4008,6.2887,6.3447,713400.0],["2011-04-01",6.3883,6.4257,6.2576,6.3012,1025300.0],["2011-04-04",6.3323,6.3697,6.2202,6.2264,1033300.0],["2011-04-05",6.1891,6.2264,6.133,6.1891,1058700.0],["2011-04-06",6.214,6.2264,6.158,6.2015,1000100.0],["2011-04-07",6.1704,6.2015,6.1081,6.1331,903200.0],["2011-04-08",6.1517,6.2078,6.0646,6.0895,953900.0],["2011-04-11",6.0832,6.1455,5.9898,6.0334,637700.0],["2011-04-12",5.9774,6.0397,5.8778,6.0023,735100.0],["2011-04-13",6.0334,6.0334,5.8529,5.9027,667000.0],["2011-04-14",5.8404,6.0459,5.8404,6.0272,782600.0],["2011-04-15",6.0147,6.1268,5.9961,6.1268,618100.0],["2011-04-18",5.9836,6.0459,5.9463,6.0147,506600.0],["2011-04-19",6.0521,6.1144,5.9587,6.0832,824000.0],["2011-04-20",6.2015,6.2514,6.1081,6.2264,913900.0],["2011-04-21",6.2887,6.4817,6.1704,6.4755,856300.0],["2011-04-25",6.4506,6.5564,6.3261,6.4942,549300.0],["2011-04-26",6.5253,6.6374,6.4755,6.5378,825400.0],["2011-04-27",6.5564,6.5689,6.4195,6.4381,512300.0],["2011-04-28",6.4257,6.5814,6.4132,6.5378,469700.0],["2011-04-29",6.5689,6.5689,6.351,6.5129,812000.0],["2011-05-02",6.5627,6.5627,6.3634,6.5315,905100.0],["2011-05-03",6.5066,6.5191,6.2202,6.2887,688400.0],["2011-05-04",6.2887,6.3261,6.2015,6.214,475900.0],["2011-05-05",6.1517,6.3136,6.1144,6.2327,580800.0],["2011-05-06",6.1517,6.3012,6.0895,6.1268,787700.0],["2011-05-09",6.0957,6.1891,6.0521,6.1393,550000.0],["2011-05-10",6.1953,6.4319,6.1953,6.3883,585300.0],["2011-05-11",6.351,6.3759,6.133,6.1393,928700.0],["2011-05-12",6.133,6.2949,6.0583,6.2078,1532900.0],["2011-05-13",6.2264,6.2638,6.0583,6.1268,812500.0],["2011-05-16",6.0708,6.1766,6.0272,6.1393,886400.0],["2011-05-17",6.0708,6.1455,5.94,6.021,1067500.0],["2011-05-18",6.0459,6.077,5.9774,6.0583,736000.0],["2011-05-19",6.1081,6.1393,6.0334,6.1393,659800.0],["2011-05-20",6.0957,6.1206,5.9774,6.0085,633600.0],["2011-05-23",5.884,5.9649,5.8466,5.9525,897800.0],["2011-05-24",5.9649,6.0646,5.9214,6.0397,1090200.0],["2011-05-25",6.0085,6.1953,5.9525,6.1144,867700.0],["2011-05-26",6.1019,6.351,6.0521,6.3136,1635300.0],["2011-05-27",6.351,6.3883,6.2887,6.3572,1603400.0],["2011-05-31",6.4444,6.4631,6.3136,6.3323,1812100.0],["2011-06-01",6.3198,6.3759,6.0957,6.1081,1181800.0],["2011-06-02",6.1144,6.1704,6.0521,6.1081,1024400.0],["2011-06-03",5.9961,6.1517,5.9463,6.1081,691600.0],["2011-06-06",6.1081,6.1517,5.9774,6.0147,890900.0],["2011-06-07",6.0708,6.1268,6.021,6.0646,825200.0],["2011-06-08",6.021,6.0646,5.9525,5.9649,1348300.0],["2011-06-09",5.9961,6.0085,5.7034,5.7532,1178900.0],["2011-06-10",5.6972,5.7283,5.4419,5.473,1339200.0],["2011-06-13",5.4855,5.5415,5.3174,5.417,1481300.0],["2011-06-14",5.498,5.5976,5.4606,5.554,778400.0],["2011-06-15",5.498,5.5353,5.3547,5.3859,1642100.0],["2011-06-16",5.4108,5.5229,5.3796,5.4793,1038000.0],["2011-06-17",5.5602,5.61,5.473,5.5602,999200.0],["2011-06-20",5.5166,5.6536,5.5166,5.6287,560700.0],["2011-06-21",5.6847,5.7346,5.6287,5.6412,1202300.0],["2011-06-22",5.5976,5.6785,5.5478,5.5602,1113400.0],["2011-06-23",5.4668,5.6163,5.3672,5.5353,953400.0],["2011-06-24",5.5602,5.6038,5.4606,5.4917,698200.0],["2011-06-27",5.5166,5.5664,5.498,5.5478,501000.0],["2011-06-28",5.5602,5.6163,5.5229,5.61,1005000.0],["2011-06-29",5.6474,5.7408,5.6038,5.6598,792800.0],["2011-06-30",5.6661,5.8093,5.6661,5.7719,1597900.0],["2011-07-01",5.7906,5.9712,5.7781,5.9463,1035600.0],["2011-07-05",5.9649,6.0832,5.9587,6.077,1348200.0],["2011-07-06",6.021,6.077,5.9898,6.0583,701300.0],["2011-07-07",6.1331,6.3572,6.0957,6.2451,1245900.0],["2011-07-08",6.1393,6.2015,6.0459,6.1891,631400.0],["2011-07-11",6.0895,6.1642,6.0521,6.0832,1009200.0],["2011-07-12",6.0397,6.2015,6.0397,6.1019,1076000.0],["2011-07-13",6.133,6.1829,6.0521,6.0957,795400.0],["2011-07-14",6.1019,6.1019,5.828,5.8529,781200.0],["2011-07-15",5.9027,5.9463,5.7906,5.8902,939600.0],["2011-07-18",5.8529,5.9027,5.7159,5.747,704300.0],["2011-07-19",5.8155,5.8964,5.7781,5.8217,792000.0],["2011-07-20",5.8217,5.8964,5.7719,5.8466,1130100.0],["2011-07-21",5.8964,5.9463,5.828,5.9213,1010900.0],["2011-07-22",5.9338,5.94,5.8155,5.8591,847500.0],["2011-07-25",5.7657,5.8217,5.691,5.7034,760200.0],["2011-07-26",5.7034,5.7906,5.6412,5.7221,656800.0],["2011-07-27",5.6972,5.7221,5.5415,5.554,1166200.0],["2011-07-28",5.5664,5.6225,5.4855,5.5789,1010300.0],["2011-07-29",5.5042,5.5602,5.4357,5.5478,678800.0],["2011-08-01",5.6412,5.6536,5.3485,5.4108,1199500.0],["2011-08-02",5.361,5.4481,5.1679,5.1679,1183700.0],["2011-08-03",5.1617,5.168,4.9376,5.1244,851500.0],["2011-08-04",5.0496,5.0746,4.7383,4.757,1352800.0],["2011-08-05",4.8317,4.8317,4.3834,4.4768,1973400.0],["2011-08-08",4.1468,4.5266,3.7047,3.767,2829600.0],["2011-08-09",3.7732,4.0596,3.5802,4.0596,3045600.0],["2011-08-10",3.9351,4.0721,3.6176,3.6487,3669300.0],["2011-08-11",3.6861,3.7981,3.574,3.6923,3880600.0],["2011-08-12",3.7296,3.8044,3.5864,3.6051,1749500.0],["2011-08-15",3.6425,4.0223,3.6425,3.96,2410000.0],["2011-08-16",3.9289,4.0285,3.8479,3.9912,2973100.0],["2011-08-17",4.0223,4.0845,3.8915,3.9849,1609000.0],["2011-08-18",3.8479,3.96,3.5678,3.6113,2134000.0],["2011-08-19",3.5428,3.6549,3.2876,3.3187,2203800.0],["2011-08-22",3.437,3.4993,3.1568,3.1755,1917600.0],["2011-08-23",3.1942,3.2191,3.1008,3.2004,6493700.0],["2011-08-24",3.2004,3.244,3.1132,3.2378,8756600.0],["2011-08-25",3.3062,3.3249,3.1879,3.2564,7834700.0],["2011-08-26",3.244,3.3374,3.1755,3.3,7252500.0],["2011-08-29",3.3436,3.5117,3.3125,3.4993,2563800.0],["2011-08-30",3.5117,3.5864,3.4059,3.5491,1942000.0],["2011-08-31",3.5864,3.7857,3.5304,3.7608,8994900.0],["2011-09-01",3.7421,3.7981,3.6611,3.7047,3650800.0],["2011-09-02",3.5864,3.63,3.4619,3.4681,2856800.0],["2011-09-06",3.3436,3.4557,3.3249,3.3934,3051000.0],["2011-09-07",3.4806,3.6985,3.4245,3.6487,4308400.0],["2011-09-08",3.6051,3.6611,3.4806,3.5242,2815400.0],["2011-09-09",3.4806,3.5366,3.3747,3.4681,3186700.0],["2011-09-12",3.3747,3.4681,3.3374,3.4432,4086600.0],["2011-09-13",3.3436,3.5428,3.3125,3.493,3411100.0],["2011-09-14",3.5304,3.5802,3.4308,3.5428,1863300.0],["2011-09-15",3.5678,3.6487,3.5179,3.6425,3401100.0],["2011-09-16",3.6425,3.711,3.5864,3.711,2859600.0],["2011-09-19",3.6113,3.6176,3.4744,3.493,2781600.0],["2011-09-20",3.5179,3.5678,3.4806,3.493,1562000.0],["2011-09-21",3.4806,3.5117,3.3934,3.3996,3588500.0],["2011-09-22",3.2689,3.3249,3.1879,3.2813,4319700.0],["2011-09-23",3.2689,3.3623,3.2689,3.3436,4546600.0],["2011-09-26",3.3872,3.4245,3.244,3.3872,3121200.0],["2011-09-27",3.493,3.7359,3.4806,3.574,2930000.0],["2011-09-28",3.5927,3.6425,3.4432,3.4619,3004200.0],["2011-09-29",3.5678,3.6113,3.4494,3.6051,2494900.0],["2011-09-30",3.5304,3.6362,3.4868,3.5428,2136400.0],["2011-10-03",3.493,3.574,3.1444,3.1568,2792300.0],["2011-10-04",3.1008,3.2813,2.9825,3.2627,2500000.0],["2011-10-05",3.2564,3.2876,3.0696,3.2191,1989700.0],["2011-10-06",3.1942,3.3436,3.1444,3.3436,1628300.0],["2011-10-07",3.3374,3.4121,3.1444,3.1568,1448600.0],["2011-10-10",3.2502,3.493,3.2502,3.4868,2417700.0],["2011-10-11",3.4495,3.6113,3.3996,3.5491,1317500.0],["2011-10-12",3.5927,3.8168,3.5553,3.7545,1669500.0],["2011-10-13",3.7359,3.8978,3.7047,3.8728,2402300.0],["2011-10-14",3.9351,4.0347,3.9351,4.0098,2231200.0],["2011-10-17",3.9725,3.9974,3.8293,3.8479,1499800.0],["2011-10-18",3.8728,4.2091,3.823,4.1281,2352300.0],["2011-10-19",4.1281,4.1655,3.9102,3.9351,1199200.0],["2011-10-20",3.9413,3.96,3.7857,3.8666,1346600.0],["2011-10-21",3.9662,4.0659,3.9102,4.0659,1258600.0],["2011-10-24",4.0659,4.3025,4.0472,4.2402,1238200.0],["2011-10-25",4.1842,4.2278,3.9974,4.0098,841500.0],["2011-10-26",4.097,4.1468,3.9849,4.1095,1338100.0],["2011-10-27",4.3523,4.5951,4.29,4.5079,3103900.0],["2011-10-28",4.483,4.5453,4.4083,4.4644,1141800.0],["2011-10-31",4.3461,4.4395,4.2838,4.3274,707700.0],["2011-11-01",4.0721,4.1593,4.0036,4.0596,2364800.0],["2011-11-02",4.1842,4.2838,4.1095,4.2651,981200.0],["2011-11-03",4.3461,4.4332,4.1406,4.4145,1052300.0],["2011-11-04",4.3398,4.5266,4.3025,4.4768,1233900.0],["2011-11-07",4.4644,4.4644,4.1779,4.3149,1066900.0],["2011-11-08",4.3896,4.7944,4.3149,4.757,4481400.0],["2011-11-09",4.6138,4.757,4.4208,4.5266,2245900.0],["2011-11-10",4.7508,4.7508,4.5453,4.62,2059000.0],["2011-11-11",4.6947,4.8317,4.6698,4.7695,1433400.0],["2011-11-14",4.7134,4.8006,4.5079,4.6698,1390900.0],["2011-11-15",4.6325,4.8193,4.6138,4.7383,979900.0],["2011-11-16",4.6512,4.8442,4.6076,4.6512,1052300.0],["2011-11-17",4.6636,4.7383,4.5266,4.5702,1442800.0],["2011-11-18",4.5827,4.6947,4.5453,4.6387,2072100.0],["2011-11-21",4.564,4.6013,4.4332,4.4706,1194500.0],["2011-11-22",4.4644,4.4768,4.234,4.2713,987700.0],["2011-11-23",4.234,4.2402,4.1219,4.1219,1116300.0],["2011-11-25",4.153,4.2713,4.0534,4.0596,506300.0],["2011-11-28",4.2464,4.3212,4.1655,4.2091,1358900.0],["2011-11-29",4.2464,4.3647,4.2153,4.3212,1089700.0],["2011-11-30",4.5515,4.7446,4.5017,4.7446,2207400.0],["2011-12-01",4.7134,4.8193,4.6013,4.7383,1381000.0],["2011-12-02",4.8379,4.9064,4.6947,4.7072,1578700.0],["2011-12-05",4.8255,4.9562,4.7944,4.8753,1396100.0],["2011-12-06",4.8691,4.9251,4.8006,4.8566,831900.0],["2011-12-07",4.8193,4.8878,4.757,4.8193,1305400.0],["2011-12-08",4.757,4.8317,4.6013,4.62,1207500.0],["2011-12-09",4.6449,4.7072,4.6076,4.6574,2377300.0],["2011-12-12",4.6013,4.6698,4.5391,4.6325,2332300.0],["2011-12-13",4.6947,4.7321,4.3896,4.5329,1813300.0],["2011-12-14",4.483,4.5391,4.3585,4.4395,2877700.0],["2011-12-15",4.564,4.564,4.4208,4.4395,2510400.0],["2011-12-16",4.4768,4.5702,4.4457,4.5017,1567500.0],["2011-12-19",4.5391,4.5702,4.4208,4.4332,795100.0],["2011-12-20",4.5391,4.6574,4.5266,4.6449,3211300.0],["2011-12-21",4.6387,4.7695,4.6013,4.7383,1650200.0],["2011-12-22",4.7819,4.9189,4.7695,4.8691,1323900.0],["2011-12-23",4.8691,4.9189,4.8379,4.8753,307700.0],["2011-12-27",4.8442,4.9563,4.7944,4.9313,596100.0],["2011-12-28",4.9313,4.9376,4.8193,4.8629,1918100.0],["2011-12-29",4.8691,4.9998,4.8379,4.9749,1401600.0],["2011-12-30",4.9438,5.0932,4.9127,5.0746,1452300.0],["2012-01-03",5.2427,5.2863,5.0746,5.1181,1814000.0],["2012-01-04",5.0683,5.1181,5.0123,5.0808,921200.0],["2012-01-05",5.0247,5.0683,4.9563,5.0621,993800.0],["2012-01-06",5.0496,5.0995,5.0061,5.0185,1043500.0],["2012-01-09",5.031,5.1119,4.9625,5.1119,925800.0],["2012-01-10",5.1804,5.3485,5.143,5.2053,1253500.0],["2012-01-11",5.1679,5.2676,5.1555,5.2489,374700.0],["2012-01-12",5.2738,5.2925,5.1929,5.224,594600.0],["2012-01-13",5.1368,5.2863,5.1306,5.2738,1266000.0],["2012-01-17",5.3361,5.3734,5.2863,5.3485,917000.0],["2012-01-18",5.3485,5.4793,5.3174,5.417,1375500.0],["2012-01-19",5.4606,5.5104,5.3796,5.4419,979500.0],["2012-01-20",5.4419,5.5478,5.4108,5.5229,2024500.0],["2012-01-23",5.5291,5.6225,5.4544,5.61,1214100.0],["2012-01-24",5.5415,5.7719,5.5353,5.7532,1120300.0],["2012-01-25",5.7221,5.8653,5.6847,5.8591,1500200.0],["2012-01-26",5.884,5.9836,5.7844,5.803,1409400.0],["2012-01-27",5.7781,5.828,5.7346,5.8155,805400.0],["2012-01-30",5.7408,5.8093,5.6972,5.803,772800.0],["2012-01-31",5.8404,5.9587,5.7532,5.7844,3344500.0],["2012-02-01",5.8591,5.9276,5.7844,5.884,1701800.0],["2012-02-02",5.9151,5.9774,5.803,5.8155,865400.0],["2012-02-03",5.9027,6.0583,5.8715,5.9961,1155400.0],["2012-02-06",5.9463,6.0895,5.9213,6.0895,638300.0],["2012-02-07",6.0957,6.1704,5.9898,6.1642,1365300.0],["2012-02-08",6.158,6.2514,6.1206,6.2202,2229200.0],["2012-02-09",6.2451,6.2825,6.0708,6.1455,775900.0],["2012-02-10",6.0459,6.133,6.0147,6.0646,815900.0],["2012-02-13",6.1455,6.2264,6.1081,6.2264,1242700.0],["2012-02-14",6.1891,6.1891,5.9463,5.9961,576400.0],["2012-02-15",6.021,6.0646,5.7906,5.8342,1585900.0],["2012-02-16",5.8529,5.9027,5.7906,5.8404,2408400.0],["2012-02-17",5.8529,5.9151,5.7657,5.8404,806000.0],["2012-02-21",5.8529,5.8529,5.6349,5.6847,1554500.0],["2012-02-22",6.1766,6.2576,5.5913,5.691,2198700.0],["2012-02-23",5.6847,5.9027,5.6163,5.8466,1504100.0],["2012-02-24",5.8653,5.8778,5.7221,5.747,524300.0],["2012-02-27",5.6723,5.747,5.5727,5.691,1113100.0],["2012-02-28",5.7096,5.7096,5.5976,5.61,964500.0],["2012-02-29",5.6038,5.6598,5.5166,5.5913,1671400.0],["2012-03-01",5.6163,5.7657,5.5976,5.7097,1040700.0],["2012-03-02",5.7097,5.7657,5.5415,5.5851,1543800.0],["2012-03-05",5.5478,5.6225,5.4917,5.6163,858000.0],["2012-03-06",5.5478,5.5789,5.417,5.4419,1657500.0],["2012-03-07",5.4855,5.5727,5.473,5.5415,837800.0],["2012-03-08",5.5789,5.6038,5.4917,5.5415,1066800.0],["2012-03-09",5.5415,5.747,5.5166,5.7283,1536000.0],["2012-03-12",5.7034,5.7595,5.6847,5.7159,1176300.0],["2012-03-13",5.7781,5.8964,5.7034,5.8591,1229900.0],["2012-03-14",5.8653,5.8778,5.747,5.8155,931000.0],["2012-03-15",5.8342,6.1019,5.7906,6.0272,1575200.0],["2012-03-16",6.0459,6.0521,5.8591,5.8902,1397100.0],["2012-03-19",5.884,6.0708,5.8529,5.9338,1123300.0],["2012-03-20",5.8715,6.0895,5.8653,6.0272,871100.0],["2012-03-21",6.0459,6.1144,5.9836,6.0521,1007600.0],["2012-03-22",5.9836,6.0521,5.9027,6.0397,1217100.0],["2012-03-23",6.0147,6.0459,5.9213,6.0272,744800.0],["2012-03-26",6.1206,6.1642,6.0646,6.1144,761800.0],["2012-03-27",6.1144,6.158,6.0646,6.0832,794900.0],["2012-03-28",6.077,6.1019,5.9151,6.0085,624900.0],["2012-03-29",5.94,5.9898,5.8404,5.94,836200.0],["2012-03-30",6.0023,6.1206,5.9213,6.0646,1578200.0],["2012-04-02",6.0334,6.2015,6.0085,6.1829,1140700.0],["2012-04-03",6.158,6.2264,6.0957,6.1268,650900.0],["2012-04-04",6.0583,6.0646,5.9089,6.0085,813200.0],["2012-04-05",5.94,6.1019,5.8529,6.0895,1036200.0],["2012-04-09",5.9525,6.0023,5.9089,5.9961,1362400.0],["2012-04-10",6.0023,6.0023,5.747,5.7719,1903700.0],["2012-04-11",5.8529,6.0272,5.8093,6.021,1286400.0],["2012-04-12",6.021,6.1704,5.9712,6.1704,1753700.0],["2012-04-13",6.133,6.2264,6.0895,6.1829,971500.0],["2012-04-16",6.2264,6.3136,6.133,6.2638,1518500.0],["2012-04-17",6.3323,6.3821,6.2763,6.3634,1327200.0],["2012-04-18",6.3198,6.3447,6.2576,6.2576,1984400.0],["2012-04-19",6.2887,6.4195,6.2264,6.3136,995300.0],["2012-04-20",6.3697,6.4568,6.3323,6.4257,578100.0],["2012-04-23",6.3074,6.3323,6.1891,6.2202,898200.0],["2012-04-24",6.2389,6.3012,6.1953,6.2576,651600.0],["2012-04-25",6.3447,6.4319,6.2078,6.2264,1413200.0],["2012-04-26",6.2264,6.3012,6.1704,6.2887,922600.0],["2012-04-27",6.3261,6.407,6.2389,6.351,831400.0],["2012-04-30",6.3385,6.3759,6.2514,6.351,672300.0],["2012-05-01",6.3323,6.5689,6.3198,6.4631,1401500.0],["2012-05-02",6.4132,6.488,6.3136,6.4755,878200.0],["2012-05-03",6.737,6.9363,6.6498,6.7183,2747100.0],["2012-05-04",6.6685,6.7121,6.5627,6.6063,897300.0],["2012-05-07",6.5564,6.6125,6.5191,6.5564,791000.0],["2012-05-08",6.5253,6.7121,6.4257,6.7059,1571000.0],["2012-05-09",6.6063,6.7121,6.544,6.6187,1418200.0],["2012-05-10",6.6747,6.6872,6.5315,6.5876,549100.0],["2012-05-11",6.5191,6.6748,6.4942,6.6312,834100.0],["2012-05-14",6.5253,6.6187,6.5004,6.5191,1058400.0],["2012-05-15",6.5129,6.6498,6.4755,6.5876,1332100.0],["2012-05-16",6.6,6.6934,6.4568,6.4631,1466100.0],["2012-05-17",6.4506,6.488,6.214,6.2202,1841300.0],["2012-05-18",6.2264,6.2514,5.9151,5.94,2117400.0],["2012-05-21",5.9463,6.1642,5.9276,6.1019,1277800.0],["2012-05-22",6.1144,6.2078,6.0334,6.0646,1917700.0],["2012-05-23",5.9898,6.3261,5.9463,6.3136,2663500.0],["2012-05-24",6.3136,6.3634,5.9836,6.2763,1223100.0],["2012-05-25",6.2825,6.3012,6.1642,6.1891,1275500.0],["2012-05-29",6.2576,6.4381,6.2514,6.4381,1126900.0],["2012-05-30",6.3385,6.3759,6.1081,6.1081,976000.0],["2012-05-31",6.1393,6.3136,6.0708,6.2327,1239200.0],["2012-06-01",6.0957,6.1891,5.9213,5.9463,1745500.0],["2012-06-04",5.9961,5.9961,5.7595,5.8404,2119900.0],["2012-06-05",5.8217,6.0085,5.7532,5.9898,1099700.0],["2012-06-06",6.021,6.27,5.9898,6.2264,1699200.0],["2012-06-07",6.3198,6.3323,6.1517,6.1891,1411100.0],["2012-06-08",6.1642,6.351,6.1019,6.351,1295000.0],["2012-06-11",6.4257,6.4257,6.2078,6.214,2090400.0],["2012-06-12",6.2327,6.2763,6.1393,6.2514,903600.0],["2012-06-13",6.2327,6.3697,6.1517,6.1829,735600.0],["2012-06-14",6.2015,6.4631,6.1704,6.4506,731600.0],["2012-06-15",6.4506,6.5938,6.407,6.5876,1065500.0],["2012-06-18",6.5315,6.6747,6.4942,6.5876,1125800.0],["2012-06-19",6.6125,6.8242,6.5938,6.6498,1424600.0],["2012-06-20",6.4755,6.6997,6.4755,6.6747,7879700.0],["2012-06-21",6.6685,6.6685,6.4693,6.5066,2045900.0],["2012-06-22",6.544,6.5751,6.4195,6.4755,1149700.0],["2012-06-25",6.3447,6.4132,6.2451,6.2825,868700.0],["2012-06-26",6.3012,6.4755,6.2638,6.3821,1317900.0],["2012-06-27",6.3946,6.4631,6.3261,6.4444,793800.0],["2012-06-28",6.3883,6.5938,6.3697,6.5751,1465800.0],["2012-06-29",6.7246,6.8491,6.681,6.8429,1405200.0],["2012-07-02",6.8927,6.9114,6.7121,6.8117,1327200.0],["2012-07-03",6.8117,6.8927,6.7619,6.8117,543000.0],["2012-07-05",6.8304,6.874,6.7557,6.8055,557600.0],["2012-07-06",6.6997,6.8429,6.6934,6.7993,513100.0],["2012-07-09",6.7868,6.7993,6.6436,6.6561,937200.0],["2012-07-10",6.6872,6.7059,6.4195,6.4755,1255800.0],["2012-07-11",6.4631,6.5689,6.4568,6.5502,881700.0],["2012-07-12",6.4631,6.488,6.2887,6.3323,2069400.0],["2012-07-13",6.3323,6.3946,6.2825,6.3697,2062600.0],["2012-07-16",6.3572,6.3821,6.3074,6.3385,1418600.0],["2012-07-17",6.407,6.4631,6.2825,6.3261,2076200.0],["2012-07-18",6.3074,6.3821,6.2514,6.3012,981100.0],["2012-07-19",6.3261,6.3323,6.2389,6.3012,1118600.0],["2012-07-20",6.2514,6.3012,6.1891,6.3012,804300.0],["2012-07-23",6.1704,6.1829,6.1019,6.1081,802400.0],["2012-07-24",6.1019,6.1081,5.9151,6.0272,1330500.0],["2012-07-25",6.1144,6.1455,5.9463,6.0646,2085800.0],["2012-07-26",6.1642,6.1829,6.0272,6.0521,1958200.0],["2012-07-27",6.1019,6.3012,6.0832,6.2514,2064400.0],["2012-07-30",6.2638,6.3074,6.1642,6.2327,1171900.0],["2012-07-31",6.2264,6.2825,6.1642,6.2327,2403200.0],["2012-08-01",6.2825,6.351,6.0832,6.1019,1178700.0],["2012-08-02",6.0147,6.1455,5.9587,6.0583,2099700.0],["2012-08-03",6.1455,6.407,6.0957,6.3447,1821300.0],["2012-08-06",6.3759,6.4817,6.351,6.4132,1163800.0],["2012-08-07",6.4631,6.5129,6.3883,6.4755,2046200.0],["2012-08-08",6.4506,6.5129,6.4195,6.5129,1030200.0],["2012-08-09",6.4755,6.5564,6.4319,6.488,674800.0],["2012-08-10",6.4755,6.5191,6.4319,6.4506,871900.0],["2012-08-13",6.4257,6.5191,6.3074,6.3385,1312100.0],["2012-08-14",6.407,6.4132,6.2451,6.27,1043600.0],["2012-08-15",6.2514,6.3946,6.2514,6.2763,1137500.0],["2012-08-16",6.2763,6.3821,6.2327,6.3572,1394800.0],["2012-08-17",6.3759,6.4257,6.3697,6.3883,1321800.0],["2012-08-20",6.3883,6.4444,6.3261,6.4444,951400.0],["2012-08-21",6.4817,6.5751,6.4506,6.4755,1753700.0],["2012-08-22",6.4381,6.5004,6.3883,6.4942,1001900.0],["2012-08-23",6.4755,6.4755,6.3634,6.4132,2664500.0],["2012-08-24",6.3821,6.4755,6.3447,6.4195,613600.0],["2012-08-27",6.4631,6.5004,6.4132,6.4755,1088400.0],["2012-08-28",6.4817,6.544,6.4195,6.4755,808300.0],["2012-08-29",6.4755,6.5378,6.4755,6.5066,2946700.0],["2012-08-30",6.4817,6.544,6.4755,6.4942,5542500.0],["2012-08-31",6.5564,6.5627,6.4631,6.4942,1674000.0],["2012-09-04",6.4817,6.6312,6.4195,6.6187,1790400.0],["2012-09-05",6.6312,6.737,6.5129,6.5627,1313000.0],["2012-09-06",6.5814,6.8491,6.5814,6.8491,1341100.0],["2012-09-07",6.8553,6.9674,6.818,6.9487,1014800.0],["2012-09-10",6.8864,6.9798,6.8864,6.8989,1352100.0],["2012-09-11",6.9176,7.0421,6.9114,7.0234,1484800.0],["2012-09-12",7.0297,7.1293,6.9861,7.0359,1202600.0],["2012-09-13",7.0297,7.1542,6.9798,7.1044,1875500.0],["2012-09-14",7.1417,7.3783,7.1044,7.2849,2126000.0],["2012-09-17",7.2227,7.2912,7.1978,7.2164,1051100.0],["2012-09-18",7.1853,7.2351,7.1293,7.1915,728100.0],["2012-09-19",7.1915,7.1978,7.0546,7.0608,1435700.0],["2012-09-20",7.011,7.0732,6.9425,7.0608,1580800.0],["2012-09-21",7.1355,7.1666,6.9736,7.1417,2426800.0],["2012-09-24",7.0919,7.1417,7.0234,7.0795,1605600.0],["2012-09-25",7.1231,7.1729,6.8553,6.8678,1896600.0],["2012-09-26",6.874,6.9176,6.7495,6.7619,957000.0],["2012-09-27",6.8055,6.9425,6.7744,6.8491,1142700.0],["2012-09-28",6.7993,6.8802,6.7681,6.8491,1205700.0],["2012-10-01",6.874,6.8927,6.6685,6.7619,1088800.0],["2012-10-02",6.7931,6.8055,6.6623,6.6934,1019800.0],["2012-10-03",6.7246,6.8429,6.6997,6.7619,1174100.0],["2012-10-04",6.8117,6.9051,6.7993,6.8304,1593700.0],["2012-10-05",6.8553,6.874,6.7806,6.8304,1509200.0],["2012-10-08",6.7744,6.8304,6.7183,6.7744,1161800.0],["2012-10-09",6.7681,6.8242,6.6249,6.6436,1245000.0],["2012-10-10",6.6748,6.8055,6.6498,6.7432,3524200.0],["2012-10-11",6.7931,6.8117,6.7432,6.7806,1426800.0],["2012-10-12",6.7619,6.7681,6.5191,6.5502,818200.0],["2012-10-15",6.5751,6.6249,6.4755,6.5627,845100.0],["2012-10-16",6.6249,6.6747,6.5191,6.5814,999900.0],["2012-10-17",6.5876,6.6623,6.5378,6.5814,705200.0],["2012-10-18",6.5876,6.6,6.5004,6.5066,897500.0],["2012-10-19",6.4942,6.5191,6.3447,6.4008,1381400.0],["2012-10-22",6.3946,6.4381,6.3385,6.4319,619000.0],["2012-10-23",6.3572,6.3821,6.2576,6.3261,957000.0],["2012-10-24",6.351,6.3634,6.27,6.3198,1445400.0],["2012-10-25",6.4008,6.4444,6.2078,6.3261,907100.0],["2012-10-26",6.3385,6.3385,6.2202,6.2327,1037500.0],["2012-10-31",6.2264,6.2576,5.94,6.1517,1935400.0],["2012-11-01",6.1642,6.2202,6.133,6.1393,1575800.0],["2012-11-02",6.1642,6.3074,6.0957,6.2264,1788400.0],["2012-11-05",6.3634,6.4132,6.214,6.3198,1104700.0],["2012-11-06",6.3323,6.4008,6.2638,6.2887,1597000.0],["2012-11-07",6.2202,6.2825,6.1081,6.1206,1030300.0],["2012-11-08",6.1019,6.1331,6.021,6.0397,996300.0],["2012-11-09",5.9898,6.0521,5.9525,6.0085,1718100.0],["2012-11-12",6.0272,6.0459,5.9587,6.0147,587500.0],["2012-11-13",5.9774,6.0895,5.9151,6.0397,642000.0],["2012-11-14",6.0397,6.0646,5.9151,5.94,1258200.0],["2012-11-15",5.9214,5.9525,5.7781,5.8155,821900.0],["2012-11-16",5.7968,5.828,5.7221,5.828,834100.0],["2012-11-19",5.9089,6.1081,5.8778,6.0895,1370900.0],["2012-11-20",6.0583,6.2327,6.0459,6.2264,1460600.0],["2012-11-21",6.2202,6.27,6.1455,6.1891,613000.0],["2012-11-23",6.2264,6.2763,6.2015,6.2514,347200.0],["2012-11-26",6.2327,6.3261,6.1704,6.2264,790700.0],["2012-11-27",6.2389,6.27,6.133,6.1642,864800.0],["2012-11-28",6.1393,6.2015,6.021,6.1953,653400.0],["2012-11-29",6.2576,6.407,6.214,6.4008,1039700.0],["2012-11-30",6.4257,6.4817,6.3447,6.4257,1678300.0],["2012-12-03",6.4631,6.4942,6.3759,6.4444,1066400.0],["2012-12-04",6.4444,6.5253,6.407,6.4755,866700.0],["2012-12-05",6.5066,6.5315,6.4257,6.4444,878100.0],["2012-12-06",6.4444,6.5129,6.3946,6.3946,1253500.0],["2012-12-07",6.4444,6.4444,6.3447,6.3759,735700.0],["2012-12-10",6.3946,6.4506,6.3759,6.4381,606800.0],["2012-12-11",6.5004,6.5253,6.4693,6.4942,675100.0],["2012-12-12",6.5004,6.5129,6.4132,6.4506,645000.0],["2012-12-13",6.4506,6.4693,6.3946,6.4008,585900.0],["2012-12-14",6.3572,6.3821,6.2887,6.3385,593700.0],["2012-12-17",6.3697,6.4195,6.2949,6.3136,1039500.0],["2012-12-18",6.3447,6.4195,6.3447,6.3946,1939700.0],["2012-12-19",6.3946,6.488,6.3946,6.4631,1913800.0],["2012-12-20",6.4817,6.6374,6.463,6.6374,1310900.0],["2012-12-21",6.5751,6.6747,6.5564,6.6187,1338600.0],["2012-12-24",6.6,6.681,6.5253,6.6685,361900.0],["2012-12-26",6.6623,6.6685,6.5814,6.6436,511000.0],["2012-12-27",6.6374,6.6748,6.4817,6.6249,477500.0],["2012-12-28",6.5689,6.6249,6.5191,6.5315,431900.0],["2012-12-31",6.5191,6.681,6.4755,6.6685,606000.0],["2013-01-02",6.818,6.9487,6.7681,6.9051,1326500.0],["2013-01-03",6.9176,6.9923,6.874,6.9238,828000.0],["2013-01-04",6.9674,6.9674,6.9114,6.9238,876100.0],["2013-01-07",6.8802,6.9861,6.8491,6.9798,843300.0],["2013-01-08",6.9549,7.0048,6.9487,7.0048,702000.0],["2013-01-09",7.0359,7.0857,6.9549,7.0048,1813200.0],["2013-01-10",7.0297,7.067,6.8927,6.9612,1034400.0],["2013-01-11",6.9736,6.9736,6.8491,6.9238,524700.0],["2013-01-14",6.8927,6.9487,6.8304,6.8615,770100.0],["2013-01-15",6.7931,6.8802,6.7931,6.8615,1046700.0],["2013-01-16",6.7432,6.8927,6.7308,6.874,1626200.0],["2013-01-17",6.9051,6.9674,6.8802,6.9176,519600.0],["2013-01-18",6.9176,6.9363,6.8429,6.93,573500.0],["2013-01-22",6.9114,7.0857,6.9114,7.0795,493100.0],["2013-01-23",7.067,7.1106,7.0172,7.1044,586800.0],["2013-01-24",7.0981,7.1729,7.0546,7.148,1364600.0],["2013-01-25",7.2227,7.5215,7.1666,7.3223,3496500.0],["2013-01-28",7.3846,7.5091,7.341,7.5029,1197100.0],["2013-01-29",7.3721,7.4157,7.3036,7.3036,22322600.0],["2013-01-30",7.2912,7.3348,7.0608,7.1666,7445800.0],["2013-01-31",7.1729,7.2289,7.0857,7.204,2074900.0],["2013-02-01",7.2351,7.3783,7.2165,7.3223,2156400.0],["2013-02-04",7.2912,7.3223,7.2351,7.2725,1667600.0],["2013-02-05",7.2912,7.3348,7.2351,7.3348,1577500.0],["2013-02-06",7.2849,7.341,7.2414,7.341,1080900.0],["2013-02-07",7.3472,7.3472,7.2227,7.2849,1185800.0],["2013-02-08",7.2912,7.3659,7.2476,7.3534,585900.0],["2013-02-11",7.341,7.4219,7.3285,7.3534,1928300.0],["2013-02-12",7.3472,7.4095,7.3161,7.3534,2070400.0],["2013-02-13",7.3908,7.4157,7.3348,7.3846,3143900.0],["2013-02-14",7.3472,7.4219,7.3098,7.3472,1947400.0],["2013-02-15",7.341,7.4095,7.3161,7.341,1328100.0],["2013-02-19",7.3721,7.4344,7.2974,7.4344,2167700.0],["2013-02-20",7.0483,7.4032,7.0048,7.2849,6870800.0],["2013-02-21",7.2663,7.2912,6.9487,6.9798,3631900.0],["2013-02-22",7.0359,7.1417,7.0048,7.1231,3710800.0],["2013-02-25",7.1417,7.1729,6.9176,6.9363,3420400.0],["2013-02-26",6.9923,7.0546,6.874,6.9798,3526100.0],["2013-02-27",6.9736,7.0732,6.9612,7.0297,1489700.0],["2013-02-28",7.0421,7.1231,7.0172,7.0546,4576800.0],["2013-03-01",6.9861,7.1293,6.9674,7.1106,1681700.0],["2013-03-04",7.0981,7.1542,7.067,7.1106,1268500.0],["2013-03-05",7.1293,7.1915,7.0919,7.1417,1275300.0],["2013-03-06",7.1666,7.204,7.067,7.0857,858800.0],["2013-03-07",7.0857,7.1542,7.0608,7.148,1566400.0],["2013-03-08",7.2165,7.3161,7.1355,7.2725,1562600.0],["2013-03-11",7.2787,7.3223,7.2102,7.3036,1376000.0],["2013-03-12",7.2912,7.3223,7.2351,7.2663,1503400.0],["2013-03-13",7.2849,7.3846,7.2227,7.3783,1766900.0],["2013-03-14",7.3783,7.4842,7.341,7.4655,1235600.0],["2013-03-15",7.4468,7.5091,7.3908,7.478,2328800.0],["2013-03-18",7.4032,7.4655,7.3721,7.4157,1469600.0],["2013-03-19",7.4095,7.4344,7.2351,7.3098,941700.0],["2013-03-20",7.3348,7.3597,7.2476,7.26,1061300.0],["2013-03-21",7.2165,7.26,7.1915,7.2227,1333200.0],["2013-03-22",7.2476,7.2912,7.2227,7.26,753600.0],["2013-03-25",7.2974,7.4032,7.2974,7.3721,1408400.0],["2013-03-26",7.4032,7.5527,7.3472,7.5278,1634600.0],["2013-03-27",7.4717,7.59,7.4655,7.5838,1596300.0],["2013-03-28",7.6087,7.6834,7.5714,7.6648,1205600.0],["2013-04-01",7.6398,7.6523,7.5215,7.5776,1072700.0],["2013-04-02",7.6025,7.6648,7.5278,7.5527,770500.0],["2013-04-03",7.5278,7.5651,7.4655,7.5215,1475600.0],["2013-04-04",7.5091,7.6399,7.4904,7.6399,1106400.0],["2013-04-05",7.4904,7.5776,7.4032,7.5776,1860400.0],["2013-04-08",7.5963,7.7582,7.4966,7.7519,741400.0],["2013-04-09",7.7457,7.7644,7.6398,7.6461,966000.0],["2013-04-10",7.6834,7.727,7.6461,7.7083,959000.0],["2013-04-11",7.7146,7.7519,7.7021,7.7208,1542800.0],["2013-04-12",7.7146,7.7644,7.6648,7.727,1028900.0],["2013-04-15",7.6523,7.7146,7.478,7.5091,1448800.0],["2013-04-16",7.5838,7.6585,7.4717,7.5776,1093000.0],["2013-04-17",7.534,7.5527,7.4095,7.5029,2170300.0],["2013-04-18",7.5029,7.5589,7.3846,7.4655,1744900.0],["2013-04-19",7.4904,7.5402,7.4219,7.5278,1306800.0],["2013-04-22",7.5589,7.5963,7.4095,7.5465,1096000.0],["2013-04-23",7.6087,7.7021,7.5589,7.6087,932100.0],["2013-04-24",7.6212,7.6648,7.534,7.5776,925300.0],["2013-04-25",7.6212,7.6523,7.5215,7.5651,942200.0],["2013-04-26",7.5589,7.5714,7.4717,7.5215,1185800.0],["2013-04-29",7.5776,7.6523,7.5278,7.6087,481700.0],["2013-04-30",7.6025,7.7332,7.5838,7.727,696800.0],["2013-05-01",7.6959,7.7457,7.5091,7.534,2024100.0],["2013-05-02",7.5838,7.7021,7.534,7.6336,982000.0],["2013-05-03",7.7395,7.8204,7.6274,7.6274,1090400.0],["2013-05-06",7.6523,7.6834,7.6025,7.6523,1533900.0],["2013-05-07",7.8142,7.8142,7.59,7.6523,1994800.0],["2013-05-08",7.6585,7.7893,7.6585,7.7581,821900.0],["2013-05-09",7.7519,7.8329,7.7083,7.8017,937500.0],["2013-05-10",7.808,7.864,7.7768,7.8017,646300.0],["2013-05-13",7.808,7.8765,7.7706,7.8017,708000.0],["2013-05-14",7.8453,7.9699,7.8329,7.9699,988700.0],["2013-05-15",7.9263,8.0944,7.8951,8.0695,1203500.0],["2013-05-16",8.0695,8.1006,8.0134,8.0695,1326900.0],["2013-05-17",8.1006,8.1442,8.0757,8.1193,1230200.0],["2013-05-20",8.0819,8.1691,8.0819,8.1504,1241100.0],["2013-05-21",8.1255,8.194,8.1193,8.1504,925400.0],["2013-05-22",8.1317,8.2999,7.8266,7.92,1336200.0],["2013-05-23",7.8204,7.9325,7.7519,7.8515,1005100.0],["2013-05-24",7.8329,7.9138,7.7395,7.8951,923200.0],["2013-05-28",7.9823,8.0819,7.8453,7.9014,1075400.0],["2013-05-29",7.8266,7.8266,7.6523,7.7083,1366300.0],["2013-05-30",7.7644,7.7955,7.5838,7.5838,1019100.0],["2013-05-31",7.5278,7.6648,7.4904,7.5091,1327600.0],["2013-06-03",7.6585,7.7146,7.4904,7.6025,1505800.0],["2013-06-04",7.6149,7.727,7.26,7.3036,1790100.0],["2013-06-05",7.2974,7.3908,7.1168,7.1729,1028900.0],["2013-06-06",7.1978,7.3098,7.1106,7.3036,1127300.0],["2013-06-07",7.3472,7.3659,7.2227,7.341,597700.0],["2013-06-10",7.3534,7.3721,7.2351,7.2476,481700.0],["2013-06-11",7.1729,7.2227,6.9923,7.1106,758600.0],["2013-06-12",7.1604,7.1604,6.8989,6.9363,751700.0],["2013-06-13",6.9176,7.3597,6.8989,7.341,1447800.0],["2013-06-14",7.3285,7.5465,7.2912,7.4904,1733700.0],["2013-06-17",7.5589,7.6212,7.4842,7.534,1654800.0],["2013-06-18",7.534,7.7395,7.5029,7.7332,1962300.0],["2013-06-19",7.7208,7.7457,7.3846,7.4032,1570900.0],["2013-06-20",7.2663,7.3161,6.9923,7.067,1532200.0],["2013-06-21",7.1044,7.2165,7.0421,7.1915,1883800.0],["2013-06-24",7.0483,7.26,6.9487,7.0421,1717800.0],["2013-06-25",7.1106,7.2663,7.0732,7.1791,1370900.0],["2013-06-26",7.2289,7.341,7.1729,7.2351,1264500.0],["2013-06-27",7.2974,7.5029,7.2289,7.4904,1407100.0],["2013-06-28",7.478,7.5776,7.4157,7.5215,1920000.0],["2013-07-01",7.5714,7.6025,7.4842,7.5215,927600.0],["2013-07-02",7.5215,7.59,7.4842,7.5278,2136500.0],["2013-07-03",7.5029,7.6087,7.4406,7.5651,747400.0],["2013-07-05",7.7083,7.7519,7.4531,7.6585,704700.0],["2013-07-08",7.6772,7.8017,7.6585,7.6897,832300.0],["2013-07-09",7.727,7.8765,7.6897,7.8391,932500.0],["2013-07-10",7.8142,7.8827,7.7332,7.8391,818700.0],["2013-07-11",7.9574,8.0695,7.9076,8.057,1382300.0],["2013-07-12",8.057,8.1255,7.9885,8.0944,1621100.0],["2013-07-15",8.0944,8.1566,8.0446,8.0695,1104200.0],["2013-07-16",8.0632,8.1504,8.0508,8.1131,1759300.0],["2013-07-17",8.1504,8.1629,8.001,8.0259,1155800.0],["2013-07-18",8.0632,8.2127,8.0197,8.1815,1388000.0],["2013-07-19",8.1753,8.2002,8.1255,8.1753,866900.0],["2013-07-22",8.1878,8.2376,8.138,8.2376,882000.0],["2013-07-23",8.25,8.2812,8.2127,8.2376,467000.0],["2013-07-24",8.2874,8.2874,8.0197,8.0757,762500.0],["2013-07-25",8.0383,8.2563,8.0383,8.2438,760700.0],["2013-07-26",8.1815,8.2251,8.1006,8.2251,510200.0],["2013-07-29",8.2127,8.2251,8.0259,8.1006,1411100.0],["2013-07-30",8.1504,8.2376,8.1131,8.1815,925400.0],["2013-07-31",8.2002,8.25,8.0321,8.057,1230200.0],["2013-08-01",8.1193,8.1566,7.9948,8.0757,1207100.0],["2013-08-02",8.0321,8.1753,8.0321,8.1131,1141000.0],["2013-08-05",8.1131,8.2065,8.0695,8.1317,437100.0],["2013-08-06",8.6797,8.6797,8.0259,8.0321,1208900.0],["2013-08-07",8.001,8.1193,7.9138,8.0632,1249300.0],["2013-08-08",8.1193,8.1753,8.0944,8.1131,820900.0],["2013-08-09",8.1068,8.2749,8.0819,8.1878,649300.0],["2013-08-12",8.1629,8.1753,8.0757,8.1193,554300.0],["2013-08-13",8.138,8.138,7.9325,7.9699,1569900.0],["2013-08-14",7.9948,8.0072,7.8889,7.9636,785100.0],["2013-08-15",7.8142,7.8329,7.6461,7.7644,1303700.0],["2013-08-16",7.7083,7.7582,7.5402,7.5402,647900.0],["2013-08-19",7.5153,7.534,7.3846,7.3908,1028900.0],["2013-08-20",7.4281,7.7955,7.4281,7.7519,1259200.0],["2013-08-21",7.6959,7.8578,7.5465,7.7146,1198600.0],["2013-08-22",7.7519,7.8951,7.7021,7.8827,844700.0],["2013-08-23",7.8827,8.0072,7.8453,8.001,657200.0],["2013-08-26",8.001,8.001,7.864,7.8889,729700.0],["2013-08-27",7.7955,7.9014,7.6274,7.6834,1133400.0],["2013-08-28",7.7021,7.7021,7.5091,7.534,1255600.0],["2013-08-29",7.5527,7.671,7.478,7.6274,840700.0],["2013-08-30",7.6212,7.6959,7.478,7.4904,1090800.0],["2013-09-03",7.6648,7.7021,7.4904,7.6336,1468100.0],["2013-09-04",7.6274,7.7582,7.5714,7.6959,811300.0],["2013-09-05",7.7146,7.7395,7.6149,7.6212,443000.0],["2013-09-06",7.7208,7.7893,7.6087,7.7083,668500.0],["2013-09-09",7.7519,7.9387,7.7083,7.9387,885300.0],["2013-09-10",7.9761,8.0757,7.9076,8.0632,615800.0],["2013-09-11",8.0757,8.2127,7.9948,8.1317,596900.0],["2013-09-12",8.1504,8.2002,8.0321,8.057,445100.0],["2013-09-13",8.1006,8.1442,8.0259,8.0944,524700.0],["2013-09-16",8.2314,8.3123,8.138,8.1629,735800.0],["2013-09-17",8.1442,8.2251,8.138,8.1442,678000.0],["2013-09-18",8.1255,8.4057,8.0446,8.3995,1147600.0],["2013-09-19",8.3932,8.4306,8.2189,8.2625,1198700.0],["2013-09-20",8.3248,8.3248,8.0944,8.1131,1884300.0],["2013-09-23",8.1131,8.194,8.0632,8.1193,712900.0],["2013-09-24",8.138,8.1816,8.0321,8.0819,989200.0],["2013-09-25",8.0944,8.1317,7.9823,8.0383,873300.0],["2013-09-26",8.0633,8.0696,7.9946,8.0633,997300.0],["2013-09-27",8.0008,8.0821,7.9508,8.0321,674500.0],["2013-09-30",7.9446,8.0321,7.9321,7.9633,906100.0],["2013-10-01",7.9883,8.1821,7.9133,8.0633,1528000.0],["2013-10-02",8.0071,8.1008,7.9883,8.0571,1546400.0],["2013-10-03",8.0258,8.0258,7.8196,7.9196,1637600.0],["2013-10-04",7.9133,8.0383,7.9008,7.9883,825700.0],["2013-10-07",7.8946,8.1071,7.8696,8.0946,1095400.0],["2013-10-08",8.0696,8.0946,7.8758,7.8758,708600.0],["2013-10-09",7.8883,7.9758,7.7946,7.8133,860000.0],["2013-10-10",7.9008,8.0883,7.8821,8.0821,824800.0],["2013-10-11",8.0321,8.2071,8.0321,8.2071,1314800.0],["2013-10-14",8.1071,8.1884,8.0571,8.1509,1277000.0],["2013-10-15",8.1009,8.1696,8.0883,8.1134,948100.0],["2013-10-16",8.1634,8.2509,8.1008,8.2009,1200800.0],["2013-10-17",8.1759,8.3759,8.1134,8.3634,1194900.0],["2013-10-18",8.4571,8.5009,8.3634,8.4696,948400.0],["2013-10-21",8.4884,8.4946,8.4196,8.4696,684400.0],["2013-10-22",8.4884,8.6009,8.4196,8.5196,1058100.0],["2013-10-23",8.4884,8.5696,8.4259,8.5571,1042000.0],["2013-10-24",8.5321,8.7384,8.5321,8.7259,1186000.0],["2013-10-25",8.7509,8.8134,8.6697,8.7884,1055500.0],["2013-10-28",8.6697,8.7509,8.6197,8.7322,1005500.0],["2013-10-29",8.5071,8.5196,8.3821,8.4759,8067500.0],["2013-10-30",8.5009,8.5259,8.3509,8.3509,3085500.0],["2013-10-31",8.3634,8.4196,8.2509,8.2821,1733700.0],["2013-11-01",8.2821,8.4009,8.2071,8.3884,2148800.0],["2013-11-04",8.4384,8.4884,8.3759,8.4384,2190100.0],["2013-11-05",8.4071,8.4321,8.2946,8.3134,1709500.0],["2013-11-06",8.3946,8.4009,8.2884,8.3196,1582000.0],["2013-11-07",8.3384,8.3384,8.0196,8.0633,2209100.0],["2013-11-08",8.0321,8.1321,7.8821,8.1196,2437700.0],["2013-11-11",8.0821,8.1946,8.0258,8.1634,1056500.0],["2013-11-12",8.0883,8.2696,7.9633,8.2259,1766600.0],["2013-11-13",8.1759,8.3384,8.1321,8.3321,1492900.0],["2013-11-14",8.3321,8.4134,8.2821,8.3446,1045200.0],["2013-11-15",8.3259,8.4384,8.3009,8.4134,1751200.0],["2013-11-18",8.4634,8.4634,8.3321,8.3321,1236300.0],["2013-11-19",8.3071,8.3634,8.1884,8.2384,1187900.0],["2013-11-20",8.2571,8.3259,8.0571,8.0696,1280000.0],["2013-11-21",8.1133,8.2446,8.0946,8.1759,1039800.0],["2013-11-22",8.2071,8.2071,8.0508,8.1196,879400.0],["2013-11-25",8.1509,8.1821,8.0508,8.0571,1450800.0],["2013-11-26",8.0883,8.1008,8.0321,8.0446,1227400.0],["2013-11-27",8.0321,8.1384,7.9946,8.1384,2374700.0],["2013-11-29",8.1696,8.2071,8.0883,8.1696,723100.0],["2013-12-02",8.1509,8.1509,7.9633,7.9758,1176800.0],["2013-12-03",7.9383,8.0071,7.8196,7.8446,1435900.0],["2013-12-04",8.0196,8.0196,7.8008,7.8508,3928400.0],["2013-12-05",7.8321,8.1196,7.8133,8.0758,2146100.0],["2013-12-06",8.1696,8.2634,8.1258,8.2509,1903700.0],["2013-12-09",8.2821,8.2821,8.1446,8.2509,1079500.0],["2013-12-10",8.2446,8.3196,8.1321,8.1509,1521700.0],["2013-12-11",8.1446,8.1446,7.8196,7.8383,1335400.0],["2013-12-12",7.8258,7.9258,7.7758,7.8946,1706300.0],["2013-12-13",7.9383,8.0196,7.8633,7.9571,1467900.0],["2013-12-16",7.9946,8.1196,7.9633,8.1008,1809500.0],["2013-12-17",8.1133,8.1821,8.0383,8.1196,1464100.0],["2013-12-18",8.1196,8.3446,8.0008,8.3196,1932600.0],["2013-12-19",8.2821,8.2884,8.1571,8.2571,1279400.0],["2013-12-20",8.2571,8.3384,8.2259,8.3196,4116300.0],["2013-12-23",8.3446,8.4634,8.3446,8.4196,1236300.0],["2013-12-24",8.4134,8.4634,8.3821,8.4134,633200.0],["2013-12-26",8.4384,8.4946,8.3696,8.4134,998200.0],["2013-12-27",8.4573,8.4698,8.3318,8.4573,774400.0],["2013-12-30",8.4259,8.4698,8.4008,8.4322,953700.0],["2013-12-31",8.4322,8.52,8.3883,8.4071,1115100.0],["2014-01-02",8.3946,8.3946,8.2628,8.3569,1218500.0],["2014-01-03",8.3444,8.4887,8.3444,8.4322,1204100.0],["2014-01-06",8.52,8.5263,8.3444,8.382,1518400.0],["2014-01-07",8.3946,8.5263,8.382,8.3946,2029900.0],["2014-01-08",8.3946,8.4385,8.2628,8.3757,1263700.0],["2014-01-09",8.4134,8.4197,8.2816,8.3506,1127200.0],["2014-01-10",8.3757,8.451,8.3318,8.3695,1024300.0],["2014-01-13",8.3255,8.3569,8.1875,8.2252,1298300.0],["2014-01-14",8.2754,8.4008,8.2503,8.3444,1089000.0],["2014-01-15",8.3569,8.451,8.3444,8.4197,2271500.0],["2014-01-16",8.3946,8.4698,8.3695,8.4636,1153800.0],["2014-01-17",8.4322,8.4887,8.3695,8.3946,1269200.0],["2014-01-21",8.451,8.52,8.3695,8.3757,1241600.0],["2014-01-22",8.4008,8.4887,8.3946,8.4824,1156100.0],["2014-01-23",8.4259,8.5075,8.4008,8.4322,1196600.0],["2014-01-24",8.4134,8.4322,8.175,8.2314,1674000.0],["2014-01-27",8.2565,8.2691,7.9993,8.0432,1686100.0],["2014-01-28",8.0746,8.1248,7.9805,8.0056,2687000.0],["2014-01-29",7.9177,8.0056,7.786,7.9617,1430500.0],["2014-01-30",8.0244,8.1436,7.993,8.0495,1489400.0],["2014-01-31",7.9177,8.0997,7.8613,8.0495,1884700.0],["2014-02-03",8.0558,8.0558,7.7483,7.855,2137800.0],["2014-02-04",7.8989,7.9867,7.8048,7.8989,1441300.0],["2014-02-05",7.8675,7.8675,7.7358,7.8174,1773800.0],["2014-02-06",7.8236,7.8801,7.8048,7.8801,1262400.0],["2014-02-07",7.9052,7.9868,7.8048,7.9303,1966900.0],["2014-02-10",7.9366,8.1122,7.8801,8.0871,1321200.0],["2014-02-11",8.0871,8.2628,8.062,8.2252,1444900.0],["2014-02-12",8.2252,8.3381,8.1561,8.2942,2121800.0],["2014-02-13",8.244,8.3569,8.1687,8.3444,2089500.0],["2014-02-14",8.3506,8.4447,8.3004,8.4071,1695800.0],["2014-02-18",8.4385,8.4573,8.3255,8.4134,1379700.0],["2014-02-19",8.3695,8.5263,8.3318,8.4134,1656900.0],["2014-02-20",8.4008,8.4824,8.3757,8.3946,1627600.0],["2014-02-21",8.3632,8.5138,8.2879,8.3757,2331100.0],["2014-02-24",8.3506,8.564,8.3444,8.4448,1772100.0],["2014-02-25",8.4322,8.6392,8.3757,8.5577,3055300.0],["2014-02-26",8.564,8.6581,8.5075,8.6204,2786000.0],["2014-02-27",8.6079,8.633,8.4761,8.4824,1232700.0],["2014-02-28",8.4824,8.5828,8.4259,8.4824,1940900.0],["2014-03-03",8.4259,8.4887,8.313,8.4761,1087700.0],["2014-03-04",8.5138,8.702,8.5138,8.6267,2508900.0],["2014-03-05",8.6267,8.6267,8.4824,8.52,1170500.0],["2014-03-06",8.5263,8.5702,8.451,8.5389,1246400.0],["2014-03-07",8.564,8.589,8.4134,8.4698,1590400.0],["2014-03-10",8.4698,8.4949,8.3255,8.3695,1532500.0],["2014-03-11",8.4008,8.5891,8.3757,8.4197,2724800.0],["2014-03-12",8.4008,8.5138,8.4008,8.4949,2450600.0],["2014-03-13",8.52,8.5702,8.4385,8.5075,2589100.0],["2014-03-14",8.4887,8.6957,8.4887,8.6769,2197300.0],["2014-03-17",8.7334,8.7835,8.6706,8.7773,2006500.0],["2014-03-18",8.7647,8.7835,8.6706,8.7835,1852900.0],["2014-03-19",8.7459,8.7522,8.5012,8.5577,2345700.0],["2014-03-20",8.5138,8.6016,8.4385,8.5953,2367600.0],["2014-03-21",8.6141,8.7835,8.6141,8.7835,3639100.0],["2014-03-24",8.7773,8.7773,8.451,8.5702,5091100.0],["2014-03-25",8.6016,8.7334,8.5891,8.7145,2068500.0],["2014-03-26",8.7522,8.771,8.5138,8.5389,3143500.0],["2014-03-27",8.52,8.6207,8.457,8.5389,1860400.0],["2014-03-28",8.5263,8.6585,8.4948,8.5578,1316800.0],["2014-03-31",8.5829,8.6837,8.5074,8.6459,1235200.0],["2014-04-01",8.6648,8.7782,8.5829,8.7719,1423500.0],["2014-04-02",8.7656,8.8537,8.69,8.8537,1671900.0],["2014-04-03",8.86,8.8726,8.7844,8.8411,1408800.0],["2014-04-04",8.8852,8.9104,8.7152,8.7719,1493500.0],["2014-04-07",8.7404,8.8285,8.6459,8.6585,1981900.0],["2014-04-08",8.6459,8.8222,8.6144,8.7719,2168500.0],["2014-04-09",8.8222,8.8474,8.6585,8.6963,2525900.0],["2014-04-10",8.7152,8.7404,8.4066,8.4129,2984500.0],["2014-04-11",8.3499,8.4381,8.2303,8.3248,2293600.0],["2014-04-14",8.4318,8.4696,8.3436,8.457,1534500.0],["2014-04-15",8.4633,8.5577,8.3688,8.5515,1977700.0],["2014-04-16",8.6081,8.6585,8.5452,8.6522,1537800.0],["2014-04-17",8.6081,8.7152,8.6081,8.6963,1898600.0],["2014-04-21",8.7026,8.7593,8.6144,8.7593,1245400.0],["2014-04-22",8.7467,8.8411,8.7089,8.7907,931200.0],["2014-04-23",8.8096,8.8537,8.7152,8.7656,1701000.0],["2014-04-24",8.8096,8.8537,8.7341,8.7719,858900.0],["2014-04-25",8.7152,8.7278,8.6018,8.6963,1569100.0],["2014-04-28",8.753,8.8033,8.5829,8.7467,1773800.0],["2014-04-29",8.7844,8.8033,8.7089,8.7404,2500500.0],["2014-04-30",8.7089,9.0237,8.6711,9.0111,2924800.0],["2014-05-01",8.986,9.1308,8.8978,9.1245,2531800.0],["2014-05-02",9.1119,9.2567,9.0615,9.1056,2325000.0],["2014-05-05",9.03,9.0804,8.9419,9.0363,1116400.0],["2014-05-06",9.0048,9.0993,8.8726,8.8852,1538800.0],["2014-05-07",8.9419,8.9985,8.8159,8.9985,1983600.0],["2014-05-08",9.0048,9.156,8.9671,9.0552,967100.0],["2014-05-09",9.0111,9.0993,8.9293,9.0048,1403400.0],["2014-05-12",9.0615,9.2126,9.0111,9.1497,1174200.0],["2014-05-13",9.1434,9.1812,8.9797,8.986,1458800.0],["2014-05-14",8.9797,9.0048,8.8537,8.8726,1153100.0],["2014-05-15",8.8285,8.8663,8.6459,8.7467,1797600.0],["2014-05-16",8.7215,8.9482,8.7089,8.9482,1000700.0],["2014-05-19",8.9545,8.986,8.8663,8.9482,840700.0],["2014-05-20",8.9356,8.9419,8.797,8.8537,1386400.0],["2014-05-21",8.8789,8.9104,8.7215,8.8033,892600.0],["2014-05-22",8.8159,8.9608,8.7719,8.8348,2249700.0],["2014-05-23",8.8474,9.0111,8.8474,8.986,2502100.0],["2014-05-27",9.0363,9.1434,9.0363,9.1245,1516700.0],["2014-05-28",9.0741,9.1749,8.986,9.1497,2709400.0],["2014-05-29",9.2252,9.2504,9.1623,9.1686,1915700.0],["2014-05-30",9.1812,9.2756,9.1749,9.2504,2135900.0],["2014-06-02",9.2693,9.326,9.1875,9.2756,1407900.0],["2014-06-03",9.2378,9.3449,9.1938,9.3197,1302100.0],["2014-06-04",9.263,9.4079,9.2315,9.3512,1102700.0],["2014-06-05",9.4016,9.5779,9.3071,9.5716,1383300.0],["2014-06-06",9.6409,9.6409,9.5086,9.6031,966100.0],["2014-06-09",9.5905,9.6912,9.496,9.5086,1086800.0],["2014-06-10",9.4897,9.5212,9.3323,9.4519,1095900.0],["2014-06-11",9.4079,9.4456,9.3323,9.433,1338200.0],["2014-06-12",9.4393,9.4393,9.2945,9.326,1305700.0],["2014-06-13",9.3701,9.389,9.2189,9.3449,1189400.0],["2014-06-16",9.3449,9.3449,9.1686,9.1686,1888300.0],["2014-06-17",9.1686,9.3197,9.156,9.3008,1428200.0],["2014-06-18",9.3323,9.4205,9.2756,9.3575,1236700.0],["2014-06-19",9.4016,9.433,9.326,9.3638,1305300.0],["2014-06-20",9.1875,9.3512,9.1749,9.3071,10077200.0],["2014-06-23",9.3071,9.389,9.2945,9.3512,1530400.0],["2014-06-24",9.3512,9.4079,9.2882,9.3134,2040000.0],["2014-06-25",9.2882,9.3701,9.2756,9.3701,2007300.0],["2014-06-26",9.3448,9.3764,9.25,9.3448,1623700.0],["2014-06-27",9.2879,9.389,9.2627,9.3574,2623000.0],["2014-06-30",9.3448,9.4396,9.2627,9.4333,2672000.0],["2014-07-01",9.3827,9.5154,9.3574,9.4396,2942200.0],["2014-07-02",9.4143,9.4522,9.3638,9.389,2647000.0],["2014-07-03",9.3954,9.4333,9.3385,9.4269,2459400.0],["2014-07-07",9.4143,9.4269,9.3322,9.408,1445900.0],["2014-07-08",9.3638,9.408,9.3448,9.3511,1705700.0],["2014-07-09",9.389,9.389,9.2563,9.3701,1752600.0],["2014-07-10",9.2816,9.4396,9.2437,9.3827,2304800.0],["2014-07-11",9.3764,9.3953,9.2816,9.3258,1176500.0],["2014-07-14",9.3701,9.4459,9.3195,9.3764,1349300.0],["2014-07-15",9.4017,9.4396,9.2627,9.3511,1403900.0],["2014-07-16",9.4206,9.5533,9.3827,9.4964,1904300.0],["2014-07-17",9.4648,9.5091,9.3638,9.3953,1190800.0],["2014-07-18",9.3764,9.5849,9.3764,9.5849,1174100.0],["2014-07-21",9.5533,9.5723,9.4712,9.4964,1159700.0],["2014-07-22",9.5407,9.6102,9.5154,9.5723,2027300.0],["2014-07-23",9.4333,9.5723,9.3132,9.4712,903000.0],["2014-07-24",9.4585,9.5154,9.3448,9.3574,1139600.0],["2014-07-25",9.3006,9.3385,9.2437,9.2563,1431000.0],["2014-07-28",9.2879,9.389,9.2563,9.3638,1144600.0],["2014-07-29",9.3638,9.4206,9.2879,9.2879,1301300.0],["2014-07-30",9.3132,9.3574,9.1489,9.2184,1131800.0],["2014-07-31",9.1173,9.1805,8.9531,8.9657,3054100.0],["2014-08-01",8.972,9.0668,8.9404,8.9657,1494200.0],["2014-08-04",8.9973,9.1679,8.9215,9.1363,1328900.0],["2014-08-05",9.0921,9.1426,8.9531,8.9783,908000.0],["2014-08-06",8.9025,9.0668,8.8836,8.991,809700.0],["2014-08-07",9.0415,9.0858,8.9215,8.9594,1093100.0],["2014-08-08",8.9783,9.0731,8.8836,8.9973,2002900.0],["2014-08-11",9.0542,9.1868,9.0415,9.1237,1252100.0],["2014-08-12",9.0984,9.1426,9.0289,9.0668,1090900.0],["2014-08-13",9.1237,9.1742,9.0794,9.1426,1297900.0],["2014-08-14",9.1426,9.1805,9.111,9.1426,1856300.0],["2014-08-15",9.1932,9.2058,9.0162,9.0605,2475400.0],["2014-08-18",9.1489,9.2753,9.13,9.269,1205400.0],["2014-08-19",9.3069,9.3448,9.2627,9.2943,1032800.0],["2014-08-20",9.269,9.3195,9.2121,9.2753,1030500.0],["2014-08-21",9.2563,9.2816,9.1553,9.2563,1005100.0],["2014-08-22",9.2627,9.2627,9.1047,9.1553,927000.0],["2014-08-25",9.2184,9.2184,9.1426,9.1868,1354200.0],["2014-08-26",9.2184,9.2627,9.1805,9.2121,796900.0],["2014-08-27",9.2374,9.2753,9.1616,9.2248,1218200.0],["2014-08-28",9.2058,9.2311,9.1426,9.1742,801600.0],["2014-08-29",9.1489,9.2248,9.1426,9.2058,911700.0],["2014-09-02",9.2248,9.2563,9.1868,9.2374,963600.0],["2014-09-03",9.2753,9.3069,9.2248,9.25,888000.0],["2014-09-04",9.2437,9.2437,9.1489,9.1932,1167300.0],["2014-09-05",9.1679,9.3322,9.1679,9.3258,794100.0],["2014-09-08",9.3132,9.3701,9.2816,9.2943,898700.0],["2014-09-09",9.2627,9.3322,9.2121,9.2311,861600.0],["2014-09-10",9.1995,9.2437,9.1047,9.1173,869100.0],["2014-09-11",9.0731,9.1868,9.0605,9.1426,886300.0],["2014-09-12",9.111,9.13,8.8141,8.8646,1030800.0],["2014-09-15",8.9152,8.9278,8.833,8.8393,1097000.0],["2014-09-16",8.8204,8.972,8.8141,8.9594,884800.0],["2014-09-17",8.9847,9.0478,8.9088,8.9467,850300.0],["2014-09-18",8.9657,9.0099,8.8899,8.8962,1343500.0],["2014-09-19",8.9215,9.0036,8.833,8.9973,2896100.0],["2014-09-22",8.9404,8.9467,8.8077,8.8457,1151400.0],["2014-09-23",8.833,8.9278,8.6877,8.7003,4114500.0],["2014-09-24",8.7067,8.8014,8.6687,8.7193,2788700.0],["2014-09-25",8.7067,8.7256,8.6182,8.6624,1181000.0],["2014-09-26",8.6688,8.8844,8.6371,8.8717,1259200.0],["2014-09-29",8.8019,8.9034,8.7449,8.8971,1270300.0],["2014-09-30",8.9161,8.9288,8.7639,8.7639,1672800.0],["2014-10-01",8.7322,8.7956,8.6117,8.6561,1289800.0],["2014-10-02",8.6561,8.7322,8.561,8.618,1203100.0],["2014-10-03",8.7195,8.7829,8.618,8.7005,833900.0],["2014-10-06",8.7258,8.7575,8.6561,8.6814,1172600.0],["2014-10-07",8.6434,8.7385,8.58,8.58,1098700.0],["2014-10-08",8.58,8.9097,8.5546,8.9097,1854300.0],["2014-10-09",8.8971,8.9858,8.7195,8.7385,1721100.0],["2014-10-10",8.6878,8.859,8.6307,8.6307,1210200.0],["2014-10-13",8.6497,8.7068,8.4975,8.5102,2191100.0],["2014-10-14",8.599,8.7639,8.4975,8.5927,2644000.0],["2014-10-15",8.5102,8.6053,8.2883,8.5546,3109000.0],["2014-10-16",8.4532,8.8463,8.4088,8.7956,1967200.0],["2014-10-17",8.9224,8.9985,8.821,8.8844,1635700.0],["2014-10-20",8.8717,9.1063,8.8717,9.1063,1564800.0],["2014-10-21",9.1634,9.2522,9.1253,9.2458,1283000.0],["2014-10-22",9.2902,9.341,9.2205,9.2268,1219300.0],["2014-10-23",9.3156,9.5312,9.2839,9.4551,1899300.0],["2014-10-24",9.4741,9.4868,9.3853,9.4488,1081500.0],["2014-10-27",9.4297,9.5249,9.379,9.4932,1261300.0],["2014-10-28",9.5185,9.6136,9.4805,9.601,1509900.0],["2014-10-29",9.4678,9.5566,9.4044,9.4932,2255800.0],["2014-10-30",9.4805,9.5819,9.4171,9.5249,2495700.0],["2014-10-31",9.7024,9.7214,9.5249,9.7088,1994900.0],["2014-11-03",9.7405,9.88,9.6707,9.8673,1785600.0],["2014-11-04",9.9307,9.9371,9.6961,9.8356,1161600.0],["2014-11-05",9.88,9.918,9.6961,9.7658,1600600.0],["2014-11-06",9.7785,9.8863,9.7024,9.7849,988100.0],["2014-11-07",9.7975,9.8356,9.7341,9.7405,1613100.0],["2014-11-10",9.7658,9.9434,9.7658,9.9371,1496400.0],["2014-11-11",9.9307,9.9307,9.8356,9.88,931800.0],["2014-11-12",9.861,9.899,9.7912,9.8102,1288000.0],["2014-11-13",9.8292,9.9497,9.7912,9.918,1395200.0],["2014-11-14",9.918,10.0068,9.8927,9.9497,2016300.0],["2014-11-17",9.9117,10.0132,9.88,9.899,2497400.0],["2014-11-18",9.9053,9.9941,9.9053,9.9751,1901400.0],["2014-11-19",9.9561,9.9561,9.8356,9.861,1929800.0],["2014-11-20",9.8419,9.9941,9.8039,9.9624,1655300.0],["2014-11-21",10.0639,10.0892,9.9814,10.0068,1211100.0],["2014-11-24",9.9878,10.0322,9.9434,10.0068,1355400.0],["2014-11-25",10.0449,10.0702,10.0195,10.0385,1095200.0],["2014-11-26",10.0639,10.178,10.0258,10.159,1113900.0],["2014-11-28",10.1844,10.3112,10.14,10.1527,1520000.0],["2014-12-01",10.1273,10.2224,10.0385,10.0385,1745600.0],["2014-12-02",10.0449,10.178,9.9814,10.159,1747600.0],["2014-12-03",10.1907,10.2541,10.1336,10.1907,1226800.0],["2014-12-04",10.1907,10.2034,10.0702,10.1527,955600.0],["2014-12-05",10.1146,10.2605,10.1019,10.2288,1725800.0],["2014-12-08",10.2288,10.4634,10.2288,10.3746,2158900.0],["2014-12-09",10.2351,10.5649,10.1971,10.5522,2591000.0],["2014-12-10",10.5395,10.5775,10.4253,10.4634,1359400.0],["2014-12-11",10.5458,10.6029,10.5205,10.5585,1816800.0],["2014-12-12",10.5141,10.6029,10.4507,10.5014,2576700.0],["2014-12-15",10.5649,10.5775,10.2922,10.2922,1715200.0],["2014-12-16",10.3049,10.3746,10.2288,10.3112,2812600.0],["2014-12-17",10.3429,10.6853,10.3049,10.6853,3141900.0],["2014-12-18",10.7995,10.7995,10.6283,10.6727,1690100.0],["2014-12-19",10.6536,10.7297,10.5522,10.6219,2775600.0],["2014-12-22",10.5522,10.8819,10.5332,10.8819,2328400.0],["2014-12-23",10.9136,10.9707,10.8819,10.8883,2327700.0],["2014-12-24",10.958,10.9771,10.8629,10.8883,526200.0],["2014-12-26",10.9327,10.9834,10.8692,10.8756,996100.0],["2014-12-29",10.9145,11.0958,10.9015,10.9663,2602200.0],["2014-12-30",10.9663,10.9922,10.8821,10.8885,1730200.0],["2014-12-31",10.9339,11.0505,10.6683,10.6942,1629600.0],["2015-01-02",10.7784,10.9015,10.7396,10.8821,1571500.0],["2015-01-05",10.8238,11.0246,10.7914,10.9792,2117300.0],["2015-01-06",10.9922,11.044,10.9209,10.9598,3262200.0],["2015-01-07",11.0181,11.1995,10.908,11.1541,2554100.0],["2015-01-08",11.1865,11.4262,11.1541,11.329,4117900.0],["2015-01-09",11.3096,11.3744,11.2383,11.2578,2521100.0],["2015-01-12",11.2642,11.3161,11.18,11.2189,1335100.0],["2015-01-13",11.3225,11.4456,11.1606,11.2707,1723700.0],["2015-01-14",11.1541,11.3161,11.1088,11.3031,1066200.0],["2015-01-15",11.3679,11.3744,11.2383,11.2707,1580100.0],["2015-01-16",11.2254,11.4845,11.2254,11.465,1612600.0],["2015-01-20",11.5104,11.6464,11.2578,11.3096,1590400.0],["2015-01-21",11.3096,11.3744,11.2707,11.3484,1296700.0],["2015-01-22",11.4326,11.6464,11.3031,11.6205,1527300.0],["2015-01-23",11.627,11.6399,11.4974,11.5363,1106100.0],["2015-01-26",11.5104,11.6658,11.4326,11.6464,1285900.0],["2015-01-27",11.5428,11.627,11.4715,11.5298,1028500.0],["2015-01-28",11.5622,11.6011,11.3031,11.3355,1341000.0],["2015-01-29",11.3614,11.4909,11.2772,11.4715,1974500.0],["2015-01-30",11.3938,11.4197,11.044,11.044,2089500.0],["2015-02-02",11.0893,11.1088,10.759,10.9663,1645700.0],["2015-02-03",10.9728,11.2707,10.9274,11.2642,1840800.0],["2015-02-04",11.2254,11.3031,11.1282,11.1606,1675100.0],["2015-02-05",11.1865,11.3614,11.1541,11.3549,1714500.0],["2015-02-06",11.3355,11.3355,11.044,11.1088,1945400.0],["2015-02-09",11.0893,11.2189,10.9728,11.0311,1645000.0],["2015-02-10",11.0829,11.1476,10.9598,11.1217,1457300.0],["2015-02-11",11.1217,11.2772,11.1023,11.2383,1429900.0],["2015-02-12",11.3225,11.4326,11.2448,11.4197,1959400.0],["2015-02-13",11.4003,11.4391,11.2513,11.329,983400.0],["2015-02-17",11.3031,11.4586,11.2513,11.2772,1756800.0],["2015-02-18",11.2901,11.4391,11.1023,11.4197,1812200.0],["2015-02-19",11.4067,11.4262,11.2124,11.2318,4310400.0],["2015-02-20",11.2189,11.2901,11.0958,11.2837,3165000.0],["2015-02-23",11.2772,11.3808,11.1541,11.3744,2168200.0],["2015-02-24",11.3549,11.3549,11.1412,11.1865,2762200.0],["2015-02-25",11.2059,11.4521,11.1541,11.2642,2857800.0],["2015-02-26",11.2642,11.2966,11.1153,11.2383,1990600.0],["2015-02-27",11.2707,11.3743,11.2059,11.3031,2771700.0],["2015-03-02",11.3225,11.614,11.3031,11.4586,1577800.0],["2015-03-03",11.3938,11.4391,11.2448,11.3096,1445200.0],["2015-03-04",11.2642,11.2966,11.0829,11.1023,879500.0],["2015-03-05",11.1736,11.193,10.8691,10.8691,2085700.0],["2015-03-06",10.7072,10.759,10.4351,10.4805,3367000.0],["2015-03-09",10.5323,10.6035,10.4222,10.5258,2765600.0],["2015-03-10",10.4546,10.5452,10.4092,10.4869,2861100.0],["2015-03-11",10.5258,10.5452,10.4222,10.5129,1422100.0],["2015-03-12",10.5971,10.6942,10.5323,10.623,2378400.0],["2015-03-13",10.6359,10.759,10.5776,10.6683,2593000.0],["2015-03-16",10.746,10.8885,10.7331,10.772,1755600.0],["2015-03-17",10.7396,10.8756,10.6554,10.8562,1049500.0],["2015-03-18",10.8173,11.0893,10.7396,11.0375,1772900.0],["2015-03-19",10.9857,11.1282,10.9339,10.9792,1919200.0],["2015-03-20",11.031,11.2059,11.0181,11.1995,4612700.0],["2015-03-23",11.1865,11.3031,11.1217,11.1995,2081500.0],["2015-03-24",11.1671,11.18,11.0505,11.0634,3872400.0],["2015-03-25",11.0699,11.0893,10.6877,10.7137,2725800.0],["2015-03-26",10.6554,10.759,10.5452,10.5647,2856400.0],["2015-03-27",10.5712,10.6816,10.5387,10.6686,2171300.0],["2015-03-30",10.7076,10.8246,10.6361,10.8181,2442000.0],["2015-03-31",10.7726,10.922,10.7726,10.8311,2211500.0],["2015-04-01",10.8246,10.948,10.7596,10.9155,2376200.0],["2015-04-02",10.922,11.1494,10.9025,11.039,2397700.0],["2015-04-06",10.8571,11.1364,10.8571,11.0975,1720200.0],["2015-04-07",11.0975,11.0975,10.7401,10.7596,1969100.0],["2015-04-08",10.7726,10.883,10.7531,10.8506,1594500.0],["2015-04-09",10.8441,10.87,10.5842,10.5972,1669300.0],["2015-04-10",10.6621,10.7726,10.5647,10.5972,928600.0],["2015-04-13",10.6167,10.7206,10.5712,10.5842,1503000.0],["2015-04-14",10.6037,10.7141,10.5387,10.5712,1490200.0],["2015-04-15",10.6231,10.6231,10.4672,10.4802,790500.0],["2015-04-16",10.4607,10.5842,10.4022,10.5842,927400.0],["2015-04-17",10.5322,10.5647,10.3892,10.5582,1992300.0],["2015-04-20",10.5972,10.6491,10.5127,10.6102,1671100.0],["2015-04-21",10.6621,10.7336,10.6296,10.6816,1461500.0],["2015-04-22",10.6816,10.7206,10.5907,10.6167,1275900.0],["2015-04-23",10.6167,10.7076,10.5712,10.6491,724400.0],["2015-04-24",10.6491,10.7596,10.6232,10.6491,1005600.0],["2015-04-27",10.7011,10.8246,10.6296,10.6426,1479200.0],["2015-04-28",10.6556,10.7011,10.5582,10.6491,1088400.0],["2015-04-29",10.5517,10.6491,10.4672,10.4932,1208300.0],["2015-04-30",10.4152,10.4737,10.0514,10.1229,2167800.0],["2015-05-01",10.0709,10.2333,10.0514,10.1358,1841800.0],["2015-05-04",10.1683,10.4087,10.1618,10.2723,2080500.0],["2015-05-05",10.4932,10.4932,9.837,10.0319,3119900.0],["2015-05-06",10.0254,10.0254,9.8045,9.876,2519000.0],["2015-05-07",9.8954,10.1423,9.837,10.0839,2204800.0],["2015-05-08",10.2008,10.4087,10.1423,10.1618,1558500.0],["2015-05-11",10.1229,10.1813,9.9149,9.9279,1578200.0],["2015-05-12",9.8565,9.9604,9.655,9.9084,2615900.0],["2015-05-13",9.9409,10.0709,9.8889,9.9084,2738600.0],["2015-05-14",9.9929,10.1618,9.9409,10.1553,1828000.0],["2015-05-15",10.1748,10.3373,10.1099,10.3178,1394900.0],["2015-05-18",10.2658,10.3438,10.2073,10.2593,1268400.0],["2015-05-19",10.2138,10.2593,10.1618,10.1813,2344700.0],["2015-05-20",10.2073,10.2853,10.1488,10.1683,1841600.0],["2015-05-21",10.1943,10.2203,10.0514,10.0904,762900.0],["2015-05-22",10.0774,10.1294,9.9994,10.0579,785400.0],["2015-05-26",10.0059,10.0189,9.8695,9.9019,1450900.0],["2015-05-27",9.9214,10.1229,9.863,10.0904,2350000.0],["2015-05-28",10.0839,10.1294,9.9084,9.9864,1824300.0],["2015-05-29",9.9734,10.0124,9.876,9.9149,3047400.0],["2015-06-01",9.9669,10.0904,9.876,10.0579,1225700.0],["2015-06-02",9.9864,10.0839,9.9279,10.0059,1376500.0],["2015-06-03",9.9929,10.0059,9.8954,9.9279,972800.0],["2015-06-04",9.8825,9.9669,9.8435,9.9279,1448300.0],["2015-06-05",9.824,9.9149,9.7265,9.8565,1645400.0],["2015-06-08",9.8565,9.876,9.811,9.811,1009400.0],["2015-06-09",9.824,9.85,9.759,9.798,1274100.0],["2015-06-10",9.8305,10.0254,9.811,9.8825,1144300.0],["2015-06-11",9.9279,9.9669,9.8565,9.889,809500.0],["2015-06-12",9.8565,9.9214,9.824,9.85,757400.0],["2015-06-15",9.8305,9.9084,9.7265,9.9084,1528100.0],["2015-06-16",9.889,10.0189,9.8435,10.0189,1177800.0],["2015-06-17",10.0319,10.0839,9.876,10.0579,1159000.0],["2015-06-18",10.0904,10.2853,10.0839,10.2268,1425700.0],["2015-06-19",10.1813,10.2073,10.0709,10.1553,1836200.0],["2015-06-22",10.1748,10.1878,9.9994,10.0059,1317300.0],["2015-06-23",9.9604,10.0709,9.8954,10.0709,1649400.0],["2015-06-24",10.0709,10.1423,9.9409,9.9539,1903600.0],["2015-06-25",9.9734,10.0709,9.8045,9.8045,1926300.0],["2015-06-26",9.824,9.8371,9.7589,9.8045,2754100.0],["2015-06-29",9.7719,9.9349,9.5307,9.5372,2780800.0],["2015-06-30",9.7523,9.8566,9.5763,9.7849,4947700.0],["2015-07-01",9.7849,10.0131,9.7719,10.0131,2297400.0],["2015-07-02",10.0783,10.2347,10.0196,10.1109,3072200.0],["2015-07-06",10.0326,10.2282,10.0196,10.2152,1555100.0],["2015-07-07",10.2608,10.3586,10.1826,10.313,1665500.0],["2015-07-08",10.2543,10.313,10.1304,10.2021,1417200.0],["2015-07-09",10.2739,10.3064,10.1044,10.1435,1269700.0],["2015-07-10",10.2087,10.326,10.15,10.2347,1148400.0],["2015-07-13",10.2739,10.3912,10.1826,10.2347,1309400.0],["2015-07-14",10.2282,10.3456,10.1826,10.2804,1195500.0],["2015-07-15",10.2608,10.3912,10.2413,10.313,883300.0],["2015-07-16",10.3782,10.4564,10.3325,10.4107,1021100.0],["2015-07-17",10.4042,10.4238,10.2934,10.3195,841800.0],["2015-07-20",10.313,10.3651,10.2738,10.326,619600.0],["2015-07-21",10.2021,10.326,10.163,10.1826,1313100.0],["2015-07-22",10.1565,10.2282,10.1109,10.1435,1719800.0],["2015-07-23",10.1435,10.1565,9.648,9.798,2857300.0],["2015-07-24",9.7458,9.7589,9.5698,9.6024,3059900.0],["2015-07-27",9.5894,9.6285,9.5242,9.5894,1827300.0],["2015-07-28",9.6089,9.622,9.4459,9.5111,1664500.0],["2015-07-29",9.4916,9.5568,9.4003,9.4329,2522600.0],["2015-07-30",9.4199,9.4851,9.2569,9.283,1477300.0],["2015-07-31",9.3286,9.3808,9.1396,9.1722,2648700.0],["2015-08-03",9.1787,9.3416,9.1721,9.3416,1946300.0],["2015-08-04",9.3612,9.3677,9.2439,9.3351,3297800.0],["2015-08-05",9.3547,9.3742,9.0483,9.1396,2554500.0],["2015-08-06",9.1396,9.1461,8.9049,9.1461,2912900.0],["2015-08-07",9.1265,9.3808,9.0809,9.3025,3071300.0],["2015-08-10",9.3286,9.4264,9.3156,9.4003,1813000.0],["2015-08-11",9.3612,9.5502,9.2699,9.5437,2094600.0],["2015-08-12",9.5177,9.6024,9.3221,9.5437,1562000.0],["2015-08-13",9.5177,9.635,9.4394,9.5177,1760900.0],["2015-08-14",9.4981,9.5307,9.4329,9.5046,1125600.0],["2015-08-17",9.4785,9.7002,9.4525,9.7002,3099100.0],["2015-08-18",9.6415,9.6806,9.5828,9.648,1040200.0],["2015-08-19",9.5372,9.5633,9.4459,9.4851,948900.0],["2015-08-20",9.4525,9.5111,9.3547,9.3612,1784800.0],["2015-08-21",9.2439,9.3351,9.1461,9.1722,1872900.0],["2015-08-24",8.6376,9.1982,8.618,8.8658,2517400.0],["2015-08-25",9.0939,9.133,8.5724,8.5854,2227400.0],["2015-08-26",8.8136,8.944,8.5854,8.9114,2608100.0],["2015-08-27",8.9701,9.2504,8.9309,9.1004,2148000.0],["2015-08-28",9.0939,9.1982,9.0353,9.1722,1919700.0],["2015-08-31",9.1461,9.2047,9.0092,9.0157,2196100.0],["2015-09-01",8.8527,9.0027,8.8332,8.8918,2191700.0],["2015-09-02",8.9896,9.0287,8.8658,8.9831,1363800.0],["2015-09-03",9.0157,9.0548,8.8332,8.8788,1545100.0],["2015-09-04",8.7745,8.8592,8.6702,8.7289,884500.0],["2015-09-08",8.8136,9.0287,8.7875,8.9766,1253800.0],["2015-09-09",9.0483,9.1135,9.0157,9.0678,2607100.0],["2015-09-10",9.0287,9.2047,8.9375,9.0027,2163900.0],["2015-09-11",8.9701,9.2308,8.9701,9.2243,1967600.0],["2015-09-14",9.2308,9.2308,9.1265,9.1526,915400.0],["2015-09-15",9.1526,9.1656,8.7615,8.9505,3276300.0],["2015-09-16",8.9375,9.2569,8.9309,9.2504,3197900.0],["2015-09-17",9.2243,9.5372,9.1656,9.3482,2617400.0],["2015-09-18",9.2308,9.2569,8.7484,8.8136,3470200.0],["2015-09-21",8.8527,8.9896,8.8071,8.9244,1376900.0],["2015-09-22",8.8332,8.8658,8.5854,8.592,2173700.0],["2015-09-23",8.6441,8.7875,8.5528,8.7745,2712700.0],["2015-09-24",8.7484,8.7875,8.6767,8.7158,3560600.0],["2015-09-25",8.7615,8.8592,8.6963,8.7158,1409500.0],["2015-09-28",8.6308,8.6504,8.4345,8.5522,2130500.0],["2015-09-29",8.5588,8.6046,8.4606,8.4803,1946700.0],["2015-09-30",8.5588,8.6962,8.4475,8.6569,3476200.0],["2015-10-01",8.6766,8.7878,8.5588,8.7813,2034500.0],["2015-10-02",8.742,8.8532,8.5392,8.8532,1954600.0],["2015-10-05",8.8794,9.1935,8.8794,9.1673,1686900.0],["2015-10-06",9.1608,9.2916,9.1346,9.2393,2897400.0],["2015-10-07",9.2589,9.5403,9.2589,9.5337,1992200.0],["2015-10-08",9.5076,9.8282,9.4945,9.8086,2335200.0],["2015-10-09",9.8217,9.8217,9.6646,9.6777,1982600.0],["2015-10-12",9.717,9.7628,9.6384,9.6384,1587200.0],["2015-10-13",9.573,9.6515,9.3898,9.416,2164000.0],["2015-10-14",9.4291,9.4945,9.3244,9.4094,2594200.0],["2015-10-15",9.4421,9.7039,9.3898,9.6908,2443100.0],["2015-10-16",9.7039,9.802,9.6646,9.7039,2909800.0],["2015-10-19",9.6842,9.7889,9.6777,9.7693,2296000.0],["2015-10-20",9.73,9.8609,9.6777,9.7889,1071800.0],["2015-10-21",9.8086,9.8086,9.4421,9.4618,1728000.0],["2015-10-22",9.501,9.8675,9.4945,9.717,3234300.0],["2015-10-23",9.645,9.6515,9.3374,9.3898,2896200.0],["2015-10-26",9.3833,9.3963,9.2393,9.272,2076300.0],["2015-10-27",9.2524,9.3113,9.0234,9.2131,2587200.0],["2015-10-28",9.2393,9.3963,9.0364,9.3113,4630200.0],["2015-10-29",9.2786,9.6254,9.2786,9.4618,2515300.0],["2015-10-30",9.2851,9.6646,9.1542,9.4618,2369000.0],["2015-11-02",9.4552,9.6842,9.4291,9.6777,1590600.0],["2015-11-03",9.6646,9.6712,9.501,9.5076,1633200.0],["2015-11-04",9.5141,9.6319,9.4945,9.6123,1349300.0],["2015-11-05",9.6057,9.6712,9.5599,9.6515,1401900.0],["2015-11-06",9.4814,9.5992,9.4421,9.5665,1887200.0],["2015-11-09",9.501,9.5207,9.2982,9.3374,1354400.0],["2015-11-10",9.3244,9.5207,9.3244,9.5076,1152600.0],["2015-11-11",9.5272,9.573,9.4356,9.5665,1056600.0],["2015-11-12",9.5207,9.573,9.4749,9.4749,1379100.0],["2015-11-13",9.4683,9.5468,9.2524,9.2982,1957100.0],["2015-11-16",9.2851,9.3898,9.1869,9.3832,866400.0],["2015-11-17",9.3636,9.4291,9.2131,9.2197,1391500.0],["2015-11-18",9.2655,9.2786,9.0234,9.1608,2073800.0],["2015-11-19",9.1739,9.2262,9.0561,9.1019,1059200.0],["2015-11-20",9.1739,9.2131,9.0953,9.1804,1428000.0],["2015-11-23",9.1869,9.3047,9.1869,9.2851,1176100.0],["2015-11-24",9.2066,9.3833,9.1739,9.3505,1229500.0],["2015-11-25",9.344,9.5272,9.3309,9.4749,1826500.0],["2015-11-27",9.4749,9.5599,9.4618,9.5599,1185700.0],["2015-11-30",9.5796,9.6973,9.5337,9.6057,3115000.0],["2015-12-01",9.645,9.6973,9.5468,9.6777,2425100.0],["2015-12-02",9.645,9.6843,9.4356,9.4356,1514700.0],["2015-12-03",9.4225,9.4356,9.0953,9.1215,1466400.0],["2015-12-04",9.1411,9.272,9.0495,9.2262,2613200.0],["2015-12-07",9.2,9.2131,8.9972,9.0495,1626000.0],["2015-12-08",9.0037,9.1215,8.9645,9.0364,2117800.0],["2015-12-09",8.9906,9.1346,8.814,8.814,3183100.0],["2015-12-10",8.8205,8.9514,8.8074,8.8729,1679900.0],["2015-12-11",8.7485,8.899,8.6962,8.7813,3398300.0],["2015-12-14",8.7616,8.8074,8.6308,8.7747,3233200.0],["2015-12-15",8.8074,8.8532,8.7158,8.8271,3307600.0],["2015-12-16",8.8663,9.0037,8.7224,8.9906,4051900.0],["2015-12-17",8.9906,9.0168,8.8532,8.8729,2653700.0],["2015-12-18",8.8271,8.8532,8.6177,8.6504,2829600.0],["2015-12-21",8.9318,9.0364,8.8532,8.9383,10394700.0],["2015-12-22",8.9776,9.0692,8.8925,8.9645,3436800.0],["2015-12-23",9.0168,9.0888,8.9645,9.0364,3425100.0],["2015-12-24",9.0692,9.115,8.9906,9.1084,1535900.0],["2015-12-28",9.0692,9.0953,8.899,9.0299,4303100.0],["2015-12-29",9.0371,9.1811,9.0299,9.1091,3481200.0],["2015-12-30",9.2099,9.2963,9.1163,9.1307,2960300.0],["2015-12-31",9.1307,9.1307,8.9651,8.9939,3452100.0],["2016-01-04",8.8931,8.9147,8.6411,8.7203,3130800.0],["2016-01-05",8.7275,9.0299,8.7275,8.9723,4424300.0],["2016-01-06",8.8139,8.9003,8.6267,8.6843,3649600.0],["2016-01-07",8.5979,8.6627,8.4178,8.4322,2854600.0],["2016-01-08",8.6123,8.6771,8.3746,8.3746,2457500.0],["2016-01-11",8.4466,8.5618,8.3386,8.4178,2275300.0],["2016-01-12",8.4826,8.4826,8.137,8.2738,3674900.0],["2016-01-13",8.2738,8.2738,7.6977,7.7121,2863400.0],["2016-01-14",7.7554,7.8778,7.5033,7.7409,4677800.0],["2016-01-15",7.5177,7.5537,7.1793,7.4313,2886900.0],["2016-01-19",7.5537,7.6401,7.2513,7.2945,3374900.0],["2016-01-20",7.1721,7.6401,6.8624,7.5321,6093400.0],["2016-01-21",7.5681,8.0074,7.5105,7.7626,3685300.0],["2016-01-22",7.8994,8.1514,7.8922,8.101,5189500.0],["2016-01-25",8.0722,8.2378,7.9282,7.9426,3157200.0],["2016-01-26",8.029,8.4394,8.0074,8.353,3524000.0],["2016-01-27",8.2954,8.425,8.1442,8.2378,3308400.0],["2016-01-28",8.3242,8.533,8.1946,8.245,3222200.0],["2016-01-29",8.3242,8.5762,8.2594,8.5546,3283200.0],["2016-02-01",8.4682,8.5402,8.2378,8.2882,2758600.0],["2016-02-02",8.1946,8.2378,7.8994,8.0578,2803900.0],["2016-02-03",8.1442,8.1586,7.8274,8.1226,3165000.0],["2016-02-04",8.1082,8.4106,8.0866,8.3098,2244900.0],["2016-02-05",8.2594,8.497,8.1802,8.389,3377700.0],["2016-02-08",8.281,8.3314,8.0794,8.245,2967700.0],["2016-02-09",8.1298,8.3602,8.1154,8.2954,3224000.0],["2016-02-10",8.3242,8.6339,8.3098,8.4106,3070500.0],["2016-02-11",8.2882,8.4466,8.1874,8.317,2940900.0],["2016-02-12",8.4178,8.6483,8.3602,8.5978,2450400.0],["2016-02-16",8.5258,8.7131,8.4682,8.6411,3637000.0],["2016-02-17",8.6915,9.1739,8.6915,8.8715,3488300.0],["2016-02-18",8.8787,9.0227,8.7923,8.8283,3204100.0],["2016-02-19",8.7851,8.8499,8.6339,8.8067,2384300.0],["2016-02-22",8.9147,9.0659,8.9003,8.9651,1623300.0],["2016-02-23",8.8571,9.5844,8.7635,8.9291,4278200.0],["2016-02-24",8.8499,9.0659,8.6339,9.0371,2775500.0],["2016-02-25",9.0731,9.3251,9.0227,9.2747,2221100.0],["2016-02-26",9.3035,9.4548,9.1667,9.1883,1947700.0],["2016-02-29",9.2027,9.3972,9.1379,9.2891,3175500.0],["2016-03-01",9.426,9.6564,9.3251,9.6492,2969100.0],["2016-03-02",9.606,9.7572,9.5484,9.7572,3036500.0],["2016-03-03",9.7572,9.8292,9.6708,9.786,3078500.0],["2016-03-04",9.8292,9.9804,9.7428,9.8292,2600500.0],["2016-03-07",9.7212,9.8868,9.678,9.8652,3042000.0],["2016-03-08",9.8436,9.8796,9.606,9.6492,2381400.0],["2016-03-09",9.6924,9.7356,9.57,9.6132,2128500.0],["2016-03-10",9.6708,9.7284,9.3179,9.4908,2162000.0],["2016-03-11",9.6852,9.8436,9.534,9.786,2306600.0],["2016-03-14",9.786,9.9084,9.6276,9.7572,2594400.0],["2016-03-15",9.6996,9.6996,9.5052,9.5628,1640700.0],["2016-03-16",9.5124,9.7572,9.5124,9.714,2205400.0],["2016-03-17",9.7356,9.8148,9.534,9.7788,1755300.0],["2016-03-18",9.7788,10.0164,9.7788,9.9012,2989000.0],["2016-03-21",9.8652,9.9732,9.6204,9.6708,2743200.0],["2016-03-22",9.6276,9.6276,9.4692,9.5916,1419700.0],["2016-03-23",9.5844,9.6132,9.3611,9.39,2344200.0],["2016-03-24",9.3611,9.3683,9.1739,9.3395,1394000.0],["2016-03-28",9.3828,9.5484,9.2315,9.5484,1788700.0],["2016-03-29",9.5339,9.9098,9.4255,9.8736,2942900.0],["2016-03-30",9.9098,10.0399,9.852,9.852,1719600.0],["2016-03-31",9.8592,10.1483,9.7941,10.1194,1972000.0],["2016-04-01",10.0254,10.0616,9.6568,9.664,2290300.0],["2016-04-04",9.6351,9.6568,9.4472,9.5267,1456100.0],["2016-04-05",9.4399,9.5339,9.2882,9.505,2282900.0],["2016-04-06",9.505,9.5267,9.3315,9.4905,1526000.0],["2016-04-07",9.4327,9.4689,9.3026,9.3821,1772900.0],["2016-04-08",9.4616,9.6568,9.4038,9.5484,1399700.0],["2016-04-11",9.6134,9.7218,9.5845,9.5845,1488900.0],["2016-04-12",9.6134,9.8158,9.599,9.7002,1144000.0],["2016-04-13",9.7363,9.8881,9.7363,9.8881,1487400.0],["2016-04-14",9.8809,10.0905,9.852,9.9748,1411600.0],["2016-04-15",9.9315,10.076,9.9315,10.011,1011100.0],["2016-04-18",9.9748,9.9821,9.758,9.823,2228100.0],["2016-04-19",9.8447,9.8592,9.6351,9.7218,3137300.0],["2016-04-20",9.7074,9.758,9.5845,9.599,1760600.0],["2016-04-21",9.6207,9.6423,9.346,9.411,1604300.0],["2016-04-22",9.4472,9.5267,9.2376,9.3749,2945800.0],["2016-04-25",9.3243,9.4183,9.252,9.4183,2059000.0],["2016-04-26",9.4616,9.6134,9.4399,9.5917,1069500.0],["2016-04-27",9.5628,9.6279,9.4689,9.6062,1478600.0],["2016-04-28",9.5628,9.6134,9.3821,9.4616,4284700.0],["2016-04-29",9.4544,9.4978,9.1364,9.2592,2491700.0],["2016-05-02",9.2954,9.3966,9.2231,9.346,1452900.0],["2016-05-03",9.0424,9.2231,8.746,9.1508,3546900.0],["2016-05-04",9.1075,9.2303,9.0785,9.1797,3233800.0],["2016-05-05",9.1797,9.3098,9.1291,9.1653,2906800.0],["2016-05-06",9.1653,9.252,9.0713,9.2159,1881100.0],["2016-05-09",9.2303,9.3677,9.2303,9.3171,1810700.0],["2016-05-10",9.3821,9.5484,9.2665,9.5484,1922000.0],["2016-05-11",9.4978,9.5122,9.3243,9.3532,2599700.0],["2016-05-12",9.3677,9.4038,9.1075,9.1797,1603700.0],["2016-05-13",9.1508,9.1653,8.9846,9.0858,1371900.0],["2016-05-16",9.0713,9.2303,9.0496,9.158,1869800.0],["2016-05-17",9.1219,9.1653,8.9268,8.9701,2979100.0],["2016-05-18",8.8834,8.9773,8.6738,8.7894,2302800.0],["2016-05-19",8.7171,8.7171,8.3485,8.4569,2420000.0],["2016-05-20",8.4858,8.522,8.4063,8.4858,1898200.0],["2016-05-23",8.5003,8.6159,8.4497,8.4641,2000300.0],["2016-05-24",8.5581,8.6159,8.4352,8.5509,2105300.0],["2016-05-25",8.5437,8.7171,8.5003,8.681,1914200.0],["2016-05-26",8.681,8.681,8.5798,8.5943,895500.0],["2016-05-27",8.5798,8.7316,8.5798,8.7099,1183200.0],["2016-05-31",8.7027,8.7533,8.5364,8.7027,1600200.0],["2016-06-01",8.6738,8.746,8.6232,8.7244,2956500.0],["2016-06-02",8.6955,8.8978,8.6955,8.8183,2979700.0],["2016-06-03",8.8545,8.9412,8.5798,8.6521,4028800.0],["2016-06-06",8.6665,8.6954,8.5437,8.6232,2281700.0],["2016-06-07",8.6087,8.6521,8.5437,8.6232,2714900.0],["2016-06-08",8.6882,8.775,8.6087,8.7677,2789800.0],["2016-06-09",8.7316,8.7533,8.5437,8.5581,1669000.0],["2016-06-10",8.4569,8.5292,8.334,8.4352,2554200.0],["2016-06-13",8.4425,8.5653,8.3846,8.3919,1591500.0],["2016-06-14",8.3557,8.428,8.3196,8.4063,1899900.0],["2016-06-15",8.4063,8.6304,8.3991,8.5147,2310700.0],["2016-06-16",8.4858,8.4858,8.2256,8.4641,2350900.0],["2016-06-17",8.4641,8.7316,8.4425,8.6738,3441900.0],["2016-06-20",8.7677,8.9195,8.746,8.7605,2704400.0],["2016-06-21",8.8039,8.8906,8.7099,8.8472,2086600.0],["2016-06-22",8.8545,8.8834,8.7533,8.8328,1638400.0],["2016-06-23",8.8978,9.0279,8.8978,8.9918,1765400.0],["2016-06-24",8.7461,8.7966,8.522,8.5798,4241200.0],["2016-06-27",8.4931,8.4931,8.1389,8.2184,2995600.0],["2016-06-28",8.3491,8.5887,8.2983,8.3926,2172900.0],["2016-06-29",8.5161,8.7048,8.458,8.683,1671100.0],["2016-06-30",8.6976,8.7629,8.5596,8.7629,1449200.0],["2016-07-01",8.8065,8.9952,8.8065,8.9589,1664800.0],["2016-07-05",8.8791,8.9662,8.7702,8.8137,2026000.0],["2016-07-06",8.7339,8.8137,8.6322,8.7847,1795200.0],["2016-07-07",8.7992,8.8718,8.6395,8.7339,2739300.0],["2016-07-08",8.8573,9.0606,8.8573,9.0097,2852900.0],["2016-07-11",9.0533,9.184,9.0243,9.1622,2233700.0],["2016-07-12",9.2421,9.3655,9.184,9.3219,1830900.0],["2016-07-13",9.3147,9.3147,8.9371,9.0678,4059400.0],["2016-07-14",9.0606,9.1114,9.0097,9.0533,2469200.0],["2016-07-15",9.1622,9.4889,9.0533,9.4381,3191300.0],["2016-07-18",9.4599,9.6922,9.4163,9.6486,3038600.0],["2016-07-19",9.6196,9.7648,9.5542,9.743,2970600.0],["2016-07-20",9.743,9.8446,9.547,9.6414,4583900.0],["2016-07-21",9.5688,9.8955,9.5397,9.7357,2410300.0],["2016-07-22",9.7575,9.9753,9.7212,9.8955,1722600.0],["2016-07-25",9.9027,10.0407,9.8809,9.8882,1532500.0],["2016-07-26",9.8882,9.9245,9.5615,9.5615,3929900.0],["2016-07-27",9.5615,9.6849,9.4744,9.5179,2762700.0],["2016-07-28",9.5107,9.6051,9.4599,9.5325,2523100.0],["2016-07-29",9.5107,9.6777,9.4889,9.6559,3074800.0],["2016-08-01",9.6268,9.7503,9.5905,9.7212,1814100.0],["2016-08-02",9.6849,9.8011,9.4526,9.5179,2363200.0],["2016-08-03",9.5107,9.6994,9.4816,9.6414,3046800.0],["2016-08-04",9.6559,9.6994,9.4453,9.5252,1671500.0],["2016-08-05",9.547,9.8229,9.547,9.8156,1284000.0],["2016-08-08",9.8083,10.0407,9.7648,9.9753,3201300.0],["2016-08-09",9.9898,10.1278,9.8737,10.0261,2909400.0],["2016-08-10",9.8301,10.106,9.8301,9.9535,1962900.0],["2016-08-11",10.0334,10.0334,9.8156,9.8447,1209900.0],["2016-08-12",9.7793,9.939,9.7648,9.8664,1087700.0],["2016-08-15",9.8664,10.077,9.8664,10.0044,1402300.0],["2016-08-16",9.9971,10.0261,9.9318,9.9753,1150300.0],["2016-08-17",9.9826,9.9826,9.6704,9.7866,1457000.0],["2016-08-18",9.8156,9.8519,9.7212,9.8301,1440500.0],["2016-08-19",9.8229,9.9027,9.7793,9.8955,2283900.0],["2016-08-22",9.8955,10.0116,9.7648,9.9826,1707300.0],["2016-08-23",10.0189,10.1205,9.9245,9.939,1410600.0],["2016-08-24",9.9463,9.9899,9.8374,9.8447,1171100.0],["2016-08-25",9.8229,9.9172,9.8156,9.9027,985400.0],["2016-08-26",9.9463,10.0044,9.8519,9.939,1722400.0],["2016-08-29",9.9826,10.1278,9.9681,9.9681,1572900.0],["2016-08-30",10.0116,10.0697,9.8301,10.0479,1246900.0],["2016-08-31",10.0479,10.1641,9.9535,10.0842,3612900.0],["2016-09-01",10.0915,10.0915,9.6849,9.8447,3621300.0],["2016-09-02",9.9245,10.077,9.8156,9.8447,1956200.0],["2016-09-06",9.8446,9.8955,9.6631,9.6704,1372900.0],["2016-09-07",9.6414,9.6631,9.4962,9.5833,2358500.0],["2016-09-08",9.576,9.576,9.4381,9.4816,3372800.0],["2016-09-09",9.3582,9.3727,8.9517,8.9517,2826100.0],["2016-09-12",8.9371,9.1186,8.8718,9.0097,2771100.0],["2016-09-13",8.9226,9.017,8.8355,8.9371,2377400.0],["2016-09-14",8.9589,9.0678,8.8428,8.988,1736700.0],["2016-09-15",8.9807,9.1114,8.9008,9.0823,1485600.0],["2016-09-16",9.046,9.1259,8.9662,9.0969,3827200.0],["2016-09-19",9.1041,9.184,8.988,9.0533,1939000.0],["2016-09-20",9.1332,9.1332,8.988,9.0243,1123900.0],["2016-09-21",9.0533,9.2203,8.9662,9.2058,1541700.0],["2016-09-22",9.2784,9.3873,9.2784,9.3727,1845200.0],["2016-09-23",9.3655,9.5034,9.2856,9.4671,1828500.0],["2016-09-26",9.2493,9.2929,9.1186,9.1477,3337000.0],["2016-09-27",9.1259,9.1767,9.0606,9.0751,5390300.0],["2016-09-28",9.0969,9.2792,9.0678,9.2719,2063300.0],["2016-09-29",9.2719,9.3594,9.1771,9.2282,1766900.0],["2016-09-30",9.2792,9.3667,9.148,9.3229,2469900.0],["2016-10-03",9.2938,9.3448,9.2063,9.301,2532600.0],["2016-10-04",9.3448,9.4468,9.1553,9.2646,3015500.0],["2016-10-05",9.2646,9.3448,9.1042,9.2282,2922100.0],["2016-10-06",9.2063,9.4541,9.1407,9.4395,2339000.0],["2016-10-07",9.4687,9.578,9.2573,9.2865,2927100.0],["2016-10-10",9.3739,9.4906,9.301,9.4541,1635200.0],["2016-10-11",9.425,9.4395,9.2209,9.3156,1357000.0],["2016-10-12",9.3521,9.4031,9.2792,9.2938,2491000.0],["2016-10-13",9.2427,9.3812,9.2063,9.3448,1652600.0],["2016-10-14",9.4031,9.4323,9.2938,9.3156,1533200.0],["2016-10-17",9.2865,9.4614,9.0824,9.3812,1113300.0],["2016-10-18",9.4468,9.6145,9.425,9.5416,1331800.0],["2016-10-19",9.5926,9.7092,9.578,9.6801,1550400.0],["2016-10-20",9.6801,9.7165,9.4395,9.5999,1345100.0],["2016-10-21",9.4906,9.5999,9.4323,9.5562,1210300.0],["2016-10-24",9.6218,9.7676,9.5051,9.527,2632300.0],["2016-10-25",9.4979,9.5562,9.4104,9.4177,1793100.0],["2016-10-26",9.3521,9.3812,9.1407,9.1698,2486900.0],["2016-10-27",9.2136,9.2136,8.973,9.0095,2404800.0],["2016-10-28",9.0313,9.1188,8.973,9.0386,2260700.0],["2016-10-31",9.0751,9.199,9.0532,9.1553,1701500.0],["2016-11-01",9.1407,9.1625,8.9147,8.9585,1852800.0],["2016-11-02",9.0605,9.148,8.8783,8.9803,1704300.0],["2016-11-03",8.8491,9.0532,8.8491,8.8929,2983100.0],["2016-11-04",8.8928,9.0969,8.8564,9.0241,2339700.0],["2016-11-07",9.1771,9.3448,9.1553,9.2792,1434000.0],["2016-11-08",9.25,9.5051,9.2063,9.476,1272800.0],["2016-11-09",9.3083,9.7748,9.2282,9.6801,2983900.0],["2016-11-10",9.7894,9.9061,9.6145,9.8186,3198200.0],["2016-11-11",9.8332,10.0373,9.8186,9.9425,2440200.0],["2016-11-14",10.0008,10.3726,9.9789,10.1903,3734400.0],["2016-11-15",10.1758,10.2122,10.03,10.1612,1984000.0],["2016-11-16",10.1393,10.3798,10.1174,10.358,3342300.0],["2016-11-17",10.3653,10.4746,10.0518,10.0591,2733500.0],["2016-11-18",10.0737,10.1102,9.855,9.8842,2248500.0],["2016-11-21",9.9717,10.0591,9.855,9.9061,2780100.0],["2016-11-22",9.9498,10.1466,9.9206,10.1466,3593600.0],["2016-11-23",10.0664,10.2778,9.9498,10.2778,1836600.0],["2016-11-25",10.2851,10.4163,10.2486,10.3871,794500.0],["2016-11-28",10.3653,10.4382,10.3142,10.4163,2067600.0],["2016-11-29",10.4382,10.5621,10.3798,10.5621,2674600.0],["2016-11-30",10.5329,10.6568,10.4382,10.5985,3793500.0],["2016-12-01",10.6058,10.9265,10.5912,10.912,4074300.0],["2016-12-02",10.9411,10.9776,10.7953,10.8172,4272900.0],["2016-12-05",10.9265,11.0432,10.9265,11.0286,4477900.0],["2016-12-06",11.0432,11.1671,10.9849,11.1525,2415600.0],["2016-12-07",11.189,11.4878,11.189,11.4514,1838700.0],["2016-12-08",11.4368,11.4878,11.291,11.4368,2758000.0],["2016-12-09",11.4878,11.5461,11.3712,11.4805,2223400.0],["2016-12-12",11.4659,11.5024,11.2618,11.4222,2044100.0],["2016-12-13",11.5097,11.5388,11.2764,11.3639,1923600.0],["2016-12-14",11.2691,11.5461,11.2473,11.3274,2492200.0],["2016-12-15",11.3129,11.5461,11.24,11.291,2330400.0],["2016-12-16",11.4149,11.5024,11.3493,11.3931,3266500.0],["2016-12-19",11.4659,11.619,11.4149,11.5972,2762500.0],["2016-12-20",11.6336,11.6992,11.4076,11.5388,2099500.0],["2016-12-21",11.5097,11.6263,11.3858,11.4003,2405100.0],["2016-12-22",11.4149,11.4149,11.1817,11.3202,2210200.0],["2016-12-23",11.3347,11.4732,11.2764,11.4659,1449400.0],["2016-12-27",11.4587,11.5097,11.3785,11.4003,1890600.0],["2016-12-28",11.4079,11.5814,11.3173,11.4381,2365500.0],["2016-12-29",11.4532,11.5437,11.3626,11.4758,1334000.0],["2016-12-30",11.4833,11.5814,11.4003,11.506,2074300.0],["2017-01-03",11.6191,11.7021,11.4532,11.6493,1647300.0],["2017-01-04",11.5814,11.8379,11.5211,11.8078,3220100.0],["2017-01-05",11.8304,11.8304,11.3023,11.3249,4897400.0],["2017-01-06",11.3475,11.3853,11.1438,11.1514,3875700.0],["2017-01-09",11.1891,11.3551,11.0684,11.2872,4586600.0],["2017-01-10",11.3173,11.4984,11.2419,11.2721,2239600.0],["2017-01-11",11.3324,11.3475,11.1363,11.1514,3481900.0],["2017-01-12",11.1815,11.2042,10.9476,11.1212,3593800.0],["2017-01-13",11.1665,11.3324,11.1212,11.1287,3062100.0],["2017-01-17",11.091,11.2796,11.0382,11.1212,2503600.0],["2017-01-18",11.1363,11.3249,11.0608,11.2721,1937900.0],["2017-01-19",11.2721,11.3249,11.0759,11.1664,1481100.0],["2017-01-20",11.1589,11.3249,11.0759,11.1061,2703200.0],["2017-01-23",11.1212,11.2042,11.0684,11.1514,3134500.0],["2017-01-24",11.2117,11.3324,11.1589,11.2344,4147000.0],["2017-01-25",11.2796,11.4682,11.2344,11.34,2467400.0],["2017-01-26",11.3853,11.5286,11.3853,11.5135,2653900.0],["2017-01-27",11.5588,11.5739,11.3249,11.4456,1932000.0],["2017-01-30",11.3928,11.3928,10.9476,11.0759,2033900.0],["2017-01-31",11.0759,11.1287,10.9024,11.1061,2084200.0],["2017-02-01",11.1438,11.3324,11.0457,11.0985,2545100.0],["2017-02-02",11.0759,11.2419,11.0457,11.2042,2391600.0],["2017-02-03",11.2721,11.4381,11.1891,11.4079,1892300.0],["2017-02-06",11.4079,11.4456,11.2796,11.3551,1746300.0],["2017-02-07",11.3551,11.5211,11.1212,11.1664,2880600.0],["2017-02-08",11.1287,11.2494,11.0156,11.2419,2392100.0],["2017-02-09",11.2645,11.4833,11.1891,11.4381,2030400.0],["2017-02-10",11.4456,11.5512,11.4079,11.506,1928700.0],["2017-02-13",11.5965,11.6342,11.5135,11.6041,1545800.0],["2017-02-14",11.5588,11.672,11.4682,11.6418,1273200.0],["2017-02-15",11.5739,11.8002,11.4456,11.7399,3206500.0],["2017-02-16",11.7399,11.8229,11.5965,11.6267,2032200.0],["2017-02-17",11.6493,11.6795,11.3475,11.4154,2459800.0],["2017-02-21",11.423,11.5739,11.3702,11.4682,3083500.0],["2017-02-22",11.687,12.0417,11.1664,11.3173,4780800.0],["2017-02-23",11.3626,11.3702,11.0533,11.1363,2659000.0],["2017-02-24",11.1136,11.1363,10.9476,11.0985,3247100.0],["2017-02-27",11.0835,11.3551,11.0608,11.2645,2179200.0],["2017-02-28",11.2419,11.2419,10.9778,11.1287,4357900.0],["2017-03-01",11.1589,11.3853,11.1514,11.2117,3156400.0],["2017-03-02",11.2117,11.2344,11.0684,11.1287,2317200.0],["2017-03-03",10.9175,11.0835,10.8797,11.0457,2526600.0],["2017-03-06",10.9703,11.0684,10.9326,11.0306,1408600.0],["2017-03-07",10.9929,11.0306,10.9099,10.9929,1489200.0],["2017-03-08",10.8797,11.0457,10.8345,10.9099,1261700.0],["2017-03-09",10.8797,10.9929,10.7138,10.7439,1350500.0],["2017-03-10",10.8269,10.8948,10.676,10.8043,1862300.0],["2017-03-13",10.8345,10.9703,10.8345,10.8873,1295100.0],["2017-03-14",10.8571,10.9552,10.7666,10.8948,1054500.0],["2017-03-15",10.9476,11.2042,10.925,11.1438,1652600.0],["2017-03-16",11.1589,11.3928,11.1212,11.3551,3118300.0],["2017-03-17",11.3626,11.3928,11.1966,11.2721,3414400.0],["2017-03-20",11.2721,11.2947,11.1438,11.2042,927800.0],["2017-03-21",11.2721,11.3098,10.9326,10.9627,1511800.0],["2017-03-22",10.9552,11.0835,10.7817,11.0835,1576200.0],["2017-03-23",11.0533,11.2193,11.0306,11.091,1561000.0],["2017-03-24",11.0985,11.2268,11.0684,11.1212,1197200.0],["2017-03-27",11.0231,11.0985,10.9401,11.0985,1380600.0],["2017-03-28",11.0835,11.174,10.9627,11.1589,1587200.0],["2017-03-29",11.1211,11.3103,11.0681,11.3027,1457200.0],["2017-03-30",11.3103,11.4542,11.28,11.4542,1546600.0],["2017-03-31",11.4542,11.6283,11.4163,11.6056,2760000.0],["2017-04-03",11.6131,11.6586,11.3179,11.4012,2144300.0],["2017-04-04",11.4012,11.5526,11.3255,11.4693,3363300.0],["2017-04-05",11.545,11.6737,11.4996,11.5147,3070500.0],["2017-04-06",11.5223,11.651,11.3936,11.6358,2208900.0],["2017-04-07",11.6056,11.6434,11.4012,11.4314,1842500.0],["2017-04-10",11.3255,11.5526,11.2876,11.4617,1432100.0],["2017-04-11",11.4617,11.5374,11.386,11.5223,2198800.0],["2017-04-12",11.5374,11.5374,11.3482,11.4617,1734800.0],["2017-04-13",11.4542,11.545,11.4087,11.4617,1402400.0],["2017-04-17",11.492,11.5601,11.4239,11.5601,1324100.0],["2017-04-18",11.5223,11.6207,11.439,11.5601,1166100.0],["2017-04-19",11.5829,11.7873,11.5829,11.7191,2292700.0],["2017-04-20",11.757,11.7948,11.5147,11.7191,2499400.0],["2017-04-21",11.7116,11.7267,11.5299,11.545,1447000.0],["2017-04-24",11.704,11.7948,11.545,11.7645,2718000.0],["2017-04-25",11.81,12.0371,11.7873,11.9538,2108300.0],["2017-04-26",11.9084,12.2263,11.8932,12.0598,2119300.0],["2017-04-27",12.0825,12.1506,11.9235,11.9462,1542800.0],["2017-04-28",11.9538,12.0371,11.2573,11.2725,6327600.0],["2017-05-01",11.3179,11.4163,11.2498,11.4012,1759600.0],["2017-05-02",11.4239,11.492,11.3103,11.4844,3203900.0],["2017-05-03",11.6813,11.7797,11.4542,11.6964,4019000.0],["2017-05-04",11.7191,11.8327,11.4996,11.7873,2539600.0],["2017-05-05",11.8327,11.9992,11.8175,11.9992,2754700.0],["2017-05-08",11.9917,11.9917,11.6737,11.7873,3228500.0],["2017-05-09",11.8478,11.8781,11.6434,11.7343,2364700.0],["2017-05-10",11.7116,11.8175,11.5601,11.757,2347900.0],["2017-05-11",11.704,11.7191,11.4617,11.651,1651700.0],["2017-05-12",11.6131,11.6737,11.439,11.4693,1310500.0],["2017-05-15",11.4844,11.7116,11.439,11.4693,1836900.0],["2017-05-16",11.492,11.704,11.4844,11.6737,2151600.0],["2017-05-17",11.5904,11.6586,11.4239,11.6056,1790900.0],["2017-05-18",11.6131,11.8705,11.4996,11.8251,1466500.0],["2017-05-19",11.8402,11.9917,11.7873,11.9462,2034300.0],["2017-05-22",11.9917,12.1128,11.9311,12.0219,1688900.0],["2017-05-23",12.0522,12.1431,12.0219,12.0447,1421200.0],["2017-05-24",12.0674,12.1809,12.0295,12.1128,1713600.0],["2017-05-25",12.1658,12.2188,11.9235,11.9311,2429100.0],["2017-05-26",11.8932,12.0295,11.8857,11.9311,2083900.0],["2017-05-30",11.916,11.9765,11.8175,11.9084,1120800.0],["2017-05-31",11.9462,11.9462,11.7494,11.8175,3593700.0],["2017-06-01",11.8403,12.0295,11.7494,12.0068,2004200.0],["2017-06-02",12.0598,12.1355,11.9387,12.0295,2577600.0],["2017-06-05",12.0144,12.0825,11.9387,12.0674,1545700.0],["2017-06-06",12.0295,12.0976,11.8554,11.9841,1331400.0],["2017-06-07",11.9841,12.0598,11.8781,12.0144,1118800.0],["2017-06-08",12.0144,12.3248,11.9387,12.2566,1513800.0],["2017-06-09",12.2718,12.5594,12.2112,12.3626,2551100.0],["2017-06-12",12.3778,12.5292,12.3626,12.4005,2156400.0],["2017-06-13",12.4459,12.5292,12.3626,12.5292,1734000.0],["2017-06-14",12.567,12.5746,12.3853,12.4535,1976500.0],["2017-06-15",12.3172,12.5216,12.2566,12.4156,1542400.0],["2017-06-16",12.355,12.5443,12.3096,12.5216,2661600.0],["2017-06-19",12.5746,12.673,12.5216,12.6579,1603200.0],["2017-06-20",12.6654,12.673,12.5065,12.5822,1542900.0],["2017-06-21",12.5746,12.6276,12.3853,12.461,964200.0],["2017-06-22",12.4913,12.5519,12.3929,12.4307,1954200.0],["2017-06-23",12.4686,12.5897,12.4383,12.4989,2723300.0],["2017-06-26",12.5443,12.6579,12.4837,12.6049,1764900.0],["2017-06-27",12.6049,12.7336,12.5065,12.5822,2228400.0],["2017-06-28",12.6581,12.8024,12.5518,12.567,1712100.0],["2017-06-29",12.5594,12.6049,12.3316,12.3923,1303200.0],["2017-06-30",12.4607,12.4759,12.2329,12.2405,1163200.0],["2017-07-03",12.3164,12.6353,12.2784,12.5898,840100.0],["2017-07-05",12.5594,12.6429,12.2177,12.286,2732700.0],["2017-07-06",12.2025,12.3164,12.1114,12.1342,1603100.0],["2017-07-07",12.1569,12.2632,12.1114,12.2025,2111500.0],["2017-07-10",12.1797,12.2481,11.8912,11.8912,1363800.0],["2017-07-11",11.9367,12.043,11.876,12.043,1380900.0],["2017-07-12",12.1341,12.2784,12.0962,12.1645,1572300.0],["2017-07-13",12.1873,12.2329,12.1266,12.2329,872800.0],["2017-07-14",12.2632,12.3468,12.2101,12.2936,935200.0],["2017-07-17",12.2632,12.7644,12.2405,12.4758,2629800.0],["2017-07-18",12.4531,12.567,12.3771,12.4531,1778200.0],["2017-07-19",12.5062,12.6581,12.4455,12.6581,1435800.0],["2017-07-20",12.6657,12.6657,12.2101,12.2329,2048200.0],["2017-07-21",12.3012,12.3923,12.081,12.2177,1825100.0],["2017-07-24",12.248,12.2708,12.1114,12.1645,895800.0],["2017-07-25",12.2253,12.3088,12.1721,12.3012,1358500.0],["2017-07-26",12.3316,12.3771,12.0506,12.0658,1193500.0],["2017-07-27",12.081,12.2329,11.9291,12.1873,1830000.0],["2017-07-28",12.1721,12.3468,12.1493,12.324,1255000.0],["2017-07-31",12.3923,12.3923,12.1645,12.3619,1234700.0],["2017-08-01",12.4455,12.4531,12.286,12.3468,1413500.0],["2017-08-02",12.3544,12.5973,12.043,12.2253,1413400.0],["2017-08-03",12.2632,12.3771,12.1873,12.2025,1169100.0],["2017-08-04",12.2025,12.4607,12.1873,12.4455,1300800.0],["2017-08-07",12.4531,12.4986,12.3316,12.3544,1549700.0],["2017-08-08",12.3088,12.3468,12.0127,12.0734,5847100.0],["2017-08-09",12.0354,12.0734,11.7773,11.8152,1922700.0],["2017-08-10",11.7773,11.8988,11.7089,11.7697,2376900.0],["2017-08-11",11.6937,11.8532,11.6937,11.7697,1931700.0],["2017-08-14",11.8608,11.9975,11.838,11.9519,1627500.0],["2017-08-15",11.9823,12.0127,11.8456,11.9519,964600.0],["2017-08-16",11.9975,12.1266,11.9975,12.0658,1221700.0],["2017-08-17",12.0582,12.1797,11.8912,11.8912,1266400.0],["2017-08-18",11.7925,11.8684,11.6937,11.7013,2576500.0],["2017-08-21",11.7013,11.7621,11.6254,11.7089,1779700.0],["2017-08-22",11.6861,11.8228,11.6861,11.7469,1678900.0],["2017-08-23",11.7089,11.7697,11.6482,11.6634,1582300.0],["2017-08-24",11.7013,11.7621,11.5722,11.6558,2346600.0],["2017-08-25",11.7241,11.7697,11.5722,11.7317,1420300.0],["2017-08-28",11.7545,11.7697,11.5191,11.5646,1592000.0],["2017-08-29",11.5115,11.6558,11.4735,11.5646,3506000.0],["2017-08-30",11.5798,11.8684,11.5419,11.8456,2140900.0],["2017-08-31",11.9064,12.0278,11.8228,11.9975,3118600.0],["2017-09-01",12.0203,12.119,11.9899,12.0658,1391100.0],["2017-09-05",12.0734,12.0962,11.7013,11.8,1958000.0],["2017-09-06",11.8228,11.9747,11.8,11.8912,1555200.0],["2017-09-07",11.9064,11.9595,11.7925,11.8152,924500.0],["2017-09-08",11.7925,12.081,11.7697,11.9367,1152300.0],["2017-09-11",12.0051,12.1569,12.0051,12.0734,1117900.0],["2017-09-12",12.0658,12.1417,12.0127,12.0658,873000.0],["2017-09-13",12.043,12.1645,12.043,12.1645,1633000.0],["2017-09-14",12.1342,12.1493,11.9519,12.0051,1463600.0],["2017-09-15",12.0278,12.081,11.876,12.0127,2747000.0],["2017-09-18",12.0278,12.0886,11.9747,12.0278,1122500.0],["2017-09-19",12.0203,12.0506,11.876,11.9747,1299400.0],["2017-09-20",12.0051,12.119,11.9899,12.0962,1059100.0],["2017-09-21",12.1417,12.2101,11.9747,11.9899,1487000.0],["2017-09-22",12.0354,12.1038,11.9899,12.0278,1837200.0],["2017-09-25",12.081,12.2329,12.0203,12.0658,1295900.0],["2017-09-26",12.1341,12.1949,12.0658,12.1645,1127400.0],["2017-09-27",12.2329,12.2632,12.0734,12.2101,2018300.0],["2017-09-28",12.2482,12.2634,12.0806,12.2634,1519900.0],["2017-09-29",12.2177,12.3015,12.1491,12.2406,1186700.0],["2017-10-02",12.2482,12.2863,12.1796,12.2177,1700100.0],["2017-10-03",12.2177,12.2406,12.0654,12.1111,1411400.0],["2017-10-04",12.1339,12.1568,12.012,12.1339,866100.0],["2017-10-05",12.172,12.271,12.0882,12.2329,1088200.0],["2017-10-06",12.1949,12.3548,12.1263,12.332,946300.0],["2017-10-09",12.332,12.4081,12.3015,12.3929,741700.0],["2017-10-10",12.431,12.5148,12.4005,12.431,1710600.0],["2017-10-11",12.4462,12.5529,12.4081,12.5071,1244300.0],["2017-10-12",12.4919,12.7509,12.4919,12.7357,1325100.0],["2017-10-13",12.69,12.7966,12.5605,12.6519,1860000.0],["2017-10-16",12.6519,12.7357,12.5986,12.7052,1508700.0],["2017-10-17",12.7052,12.7966,12.6519,12.7433,1717300.0],["2017-10-18",12.7509,12.9032,12.6976,12.888,976300.0],["2017-10-19",12.8728,12.9413,12.7737,12.9185,2760300.0],["2017-10-20",12.9794,13.0632,12.4462,12.5909,1944300.0],["2017-10-23",12.5909,12.5909,12.3548,12.3929,1005600.0],["2017-10-24",12.431,12.5757,12.4234,12.5452,1371400.0],["2017-10-25",12.5071,12.5909,12.3929,12.4081,1290600.0],["2017-10-26",12.4386,12.4691,12.2482,12.4157,1327500.0],["2017-10-27",12.4081,12.5605,12.3548,12.53,1509600.0],["2017-10-30",12.5376,12.5452,12.3167,12.3472,1003200.0],["2017-10-31",12.1948,12.4995,12.1872,12.431,1801200.0],["2017-11-01",12.5071,12.629,12.37,12.4005,1779600.0],["2017-11-02",12.4005,12.6443,12.2177,12.629,1554400.0],["2017-11-03",12.53,12.6823,12.4767,12.5528,915300.0],["2017-11-06",12.5071,12.6747,12.5071,12.5757,862300.0],["2017-11-07",12.5757,12.8347,12.4005,12.4234,2487600.0],["2017-11-08",12.3472,12.6823,12.3472,12.6595,1195800.0],["2017-11-09",12.5452,12.6671,12.4843,12.5986,986800.0],["2017-11-10",12.6138,12.6366,12.5528,12.5833,807300.0],["2017-11-13",12.5605,12.5909,12.37,12.5452,1297800.0],["2017-11-14",12.4462,12.5452,12.3929,12.4691,916500.0],["2017-11-15",12.431,12.4919,12.3396,12.3853,1781300.0],["2017-11-16",12.0349,12.5376,12.0197,12.4995,1292900.0],["2017-11-17",12.4157,12.5452,12.4157,12.4843,825800.0],["2017-11-20",12.5071,12.5071,12.3015,12.3853,1253200.0],["2017-11-21",12.4843,12.5986,12.4081,12.5605,1357100.0],["2017-11-22",12.5376,12.6443,12.4843,12.5528,979300.0],["2017-11-24",12.6366,12.7737,12.5605,12.6519,956600.0],["2017-11-27",12.6443,12.7052,12.5833,12.5833,1107900.0],["2017-11-28",12.5757,12.6214,12.3548,12.4919,2467100.0],["2017-11-29",12.4843,12.7204,12.4843,12.6443,1057600.0],["2017-11-30",12.728,12.7585,12.5605,12.728,1712100.0],["2017-12-01",12.7737,12.7737,12.3853,12.5605,1625800.0],["2017-12-04",12.7357,12.8194,12.6595,12.69,1015500.0],["2017-12-05",12.7204,12.7204,12.5833,12.5833,1173900.0],["2017-12-06",12.6138,12.6823,12.5452,12.6595,1644600.0],["2017-12-07",12.6595,12.7204,12.5452,12.6595,2029500.0],["2017-12-08",12.69,12.7433,12.5909,12.728,1585900.0],["2017-12-11",12.7585,12.7737,12.6595,12.6823,2333700.0],["2017-12-12",12.7433,12.8042,12.6443,12.69,3024600.0],["2017-12-13",12.6976,12.8499,12.6519,12.8347,1993800.0],["2017-12-14",12.8042,12.8804,12.7357,12.7585,1625300.0],["2017-12-15",12.8118,13.0784,12.789,13.0099,2490900.0],["2017-12-18",13.0708,13.2993,13.0251,13.2841,1779000.0],["2017-12-19",13.147,13.246,13.0403,13.048,2298800.0],["2017-12-20",13.0708,13.147,12.9794,12.9794,2099000.0],["2017-12-21",13.0708,13.0708,12.9109,12.9489,1294400.0],["2017-12-22",12.9946,13.048,12.9413,12.9946,1186300.0],["2017-12-26",13.0327,13.0632,12.9718,12.987,842300.0],["2017-12-27",13.0175,13.0556,12.9489,13.0251,801400.0],["2017-12-28",13.0409,13.2143,12.9778,13.2064,1595500.0],["2017-12-29",13.2459,13.2459,13.0251,13.033,1558600.0],["2018-01-02",13.0961,13.2538,13.0093,13.1591,2041600.0],["2018-01-03",13.1591,13.238,12.9068,12.9778,1950800.0],["2018-01-04",13.0093,13.0093,12.8516,12.8516,1346200.0],["2018-01-05",12.9147,12.9463,12.8122,12.9384,1576900.0],["2018-01-08",12.8201,13.1118,12.7886,13.0803,1304600.0],["2018-01-09",13.0645,13.104,12.9463,13.0488,1325600.0],["2018-01-10",13.0251,13.2143,12.9857,13.1513,1482600.0],["2018-01-11",13.1828,13.2538,13.1197,13.2301,3012000.0],["2018-01-12",13.1986,13.2538,13.104,13.1197,1561900.0],["2018-01-16",13.1986,13.3957,13.167,13.167,1773800.0],["2018-01-17",13.2064,13.4272,13.1907,13.3563,2499300.0],["2018-01-18",13.3563,13.3563,13.0645,13.1118,1807900.0],["2018-01-19",13.0882,13.2695,13.0882,13.2143,2894700.0],["2018-01-22",13.2616,13.2932,13.1907,13.2459,1712700.0],["2018-01-23",13.2774,13.6086,13.2538,13.6086,1193700.0],["2018-01-24",13.6243,13.6795,13.5218,13.5691,1079000.0],["2018-01-25",13.6164,13.648,13.3878,13.4272,1790000.0],["2018-01-26",13.4982,13.5297,13.3799,13.4666,921400.0],["2018-01-29",13.4824,13.4824,13.3168,13.3799,851800.0],["2018-01-30",13.3405,13.372,13.1907,13.2143,1196900.0],["2018-01-31",13.2774,13.372,13.167,13.2853,2100000.0],["2018-02-01",13.2695,13.3405,13.1434,13.1986,1209600.0],["2018-02-02",13.1276,13.1513,12.8359,12.8911,1789900.0],["2018-02-05",12.8438,12.899,12.4022,12.4259,1921100.0],["2018-02-06",12.2209,12.6624,12.1263,12.6309,2656600.0],["2018-02-07",12.5993,12.757,12.5363,12.5678,1544000.0],["2018-02-08",12.623,12.623,12.1578,12.1657,1292500.0],["2018-02-09",12.2524,12.5836,12.0711,12.489,2660500.0],["2018-02-12",12.5047,12.552,12.142,12.4574,1884100.0],["2018-02-13",12.2209,12.5126,12.0238,12.4338,3548500.0],["2018-02-14",12.2445,12.4417,12.1578,12.418,2348500.0],["2018-02-15",12.4495,12.5363,12.142,12.1894,3391500.0],["2018-02-16",12.1578,12.3076,12.1342,12.284,1808900.0],["2018-02-20",12.1815,12.2524,12.0159,12.0396,3321800.0],["2018-02-21",11.9213,12.1026,11.7321,11.7321,4463400.0],["2018-02-22",11.7872,11.8582,11.7005,11.7636,3273100.0],["2018-02-23",11.8188,11.9607,11.7557,11.9213,2040500.0],["2018-02-26",11.9213,11.9765,11.7399,11.8188,1867600.0],["2018-02-27",11.8424,11.8819,11.4088,11.4246,2592900.0],["2018-02-28",11.4719,11.5744,11.3615,11.3773,2835300.0],["2018-03-01",11.3142,11.5349,11.3063,11.393,2262000.0],["2018-03-02",11.33,11.4246,11.1092,11.4088,1654700.0],["2018-03-05",11.4088,11.4955,11.3142,11.4482,1744800.0],["2018-03-06",11.4482,11.5192,11.3299,11.4246,1880800.0],["2018-03-07",11.3694,11.669,11.3536,11.6374,2317800.0],["2018-03-08",11.6374,11.6611,11.5271,11.5744,2250300.0],["2018-03-09",11.6059,11.7794,11.5586,11.7636,2656500.0],["2018-03-12",11.7872,11.7872,11.6532,11.7163,2100000.0],["2018-03-13",11.7163,11.7872,11.6217,11.6611,1981800.0],["2018-03-14",11.6769,11.7557,11.6296,11.7478,1573900.0],["2018-03-15",11.7478,11.7951,11.6374,11.7715,1578000.0],["2018-03-16",11.7951,11.9607,11.7084,11.9213,3100800.0],["2018-03-19",11.8897,11.8897,11.6926,11.7951,889300.0],["2018-03-20",11.8267,11.8897,11.7084,11.803,1572700.0],["2018-03-21",11.7951,11.8582,11.7084,11.7715,1449100.0],["2018-03-22",11.6847,11.8109,11.5428,11.5428,1255400.0],["2018-03-23",11.5665,11.6138,11.2984,11.2984,2309300.0],["2018-03-26",11.4403,11.5822,11.4009,11.5507,1230600.0],["2018-03-27",11.5428,11.6926,11.4246,11.5113,1332900.0],["2018-03-28",11.7091,12.073,11.6616,12.0255,3913800.0],["2018-03-29",12.0335,12.0888,11.899,12.0414,3441700.0],["2018-04-02",12.0651,12.1047,11.7566,11.8119,2043000.0],["2018-04-03",11.8515,12.073,11.804,12.0335,2063500.0],["2018-04-04",11.9464,12.0572,11.891,12.0176,1735900.0],["2018-04-05",12.0255,12.0255,11.8357,11.8673,3746500.0],["2018-04-06",11.8515,11.9385,11.7091,11.7328,2197900.0],["2018-04-09",11.7803,11.7882,11.5113,11.5113,3010400.0],["2018-04-10",11.5904,11.6221,11.3926,11.4084,2981100.0],["2018-04-11",11.3689,11.7407,11.3451,11.63,3873400.0],["2018-04-12",11.717,12.2471,11.5983,12.1996,4044000.0],["2018-04-13",12.2708,12.2787,12.0493,12.2233,3995700.0],["2018-04-16",12.3183,12.3974,12.255,12.2708,1966200.0],["2018-04-17",12.3578,12.5952,12.2866,12.5556,2647400.0],["2018-04-18",12.5556,12.6347,12.4765,12.5477,1924500.0],["2018-04-19",12.5556,12.6664,12.4765,12.5319,2205400.0],["2018-04-20",12.5081,12.5714,12.4369,12.4449,1042700.0],["2018-04-23",12.4844,12.4923,12.3262,12.3737,1242500.0],["2018-04-24",12.4449,12.4449,12.2629,12.3578,1779200.0],["2018-04-25",12.3024,12.4607,12.3024,12.4211,1558600.0],["2018-04-26",12.4528,12.4607,12.342,12.3816,1189000.0],["2018-04-27",12.3736,12.5398,12.3657,12.4923,1223300.0],["2018-04-30",12.5477,12.5794,12.342,12.342,2187100.0],["2018-05-01",12.342,12.4528,12.2233,12.3816,2089400.0],["2018-05-02",12.3657,12.3974,12.2471,12.3341,2158500.0],["2018-05-03",12.3341,12.5477,12.2392,12.5398,1762800.0],["2018-05-04",12.5398,12.7851,12.4923,12.7297,1623600.0],["2018-05-07",12.7851,12.8879,12.698,12.8563,1732900.0],["2018-05-08",12.6901,13.1332,12.6901,12.9591,4844200.0],["2018-05-09",12.9907,13.2044,12.9512,13.1411,2842800.0],["2018-05-10",13.2123,13.2835,13.1015,13.1727,2232800.0],["2018-05-11",13.1727,13.2756,13.1332,13.149,995900.0],["2018-05-14",13.1332,13.1332,12.9908,13.0145,1738700.0],["2018-05-15",12.9512,13.0145,12.7851,12.8088,2336600.0],["2018-05-16",12.8404,12.9195,12.7455,12.8721,1347400.0],["2018-05-17",12.9116,12.9987,12.8721,12.9275,1358600.0],["2018-05-18",13.0303,13.2044,12.9907,13.1727,2077200.0],["2018-05-21",13.2677,13.5604,13.2677,13.5208,2751900.0],["2018-05-22",13.4971,13.6474,13.4259,13.5287,2268300.0],["2018-05-23",13.5287,13.6237,13.4813,13.5366,2565100.0],["2018-05-24",13.5446,13.7186,13.5129,13.687,1492900.0],["2018-05-25",13.7107,13.7423,13.5525,13.6078,2414900.0],["2018-05-29",13.5287,13.6474,13.4971,13.5446,2110700.0],["2018-05-30",13.5525,13.8373,13.5525,13.7819,1913000.0],["2018-05-31",13.7503,13.8848,13.6949,13.7582,3362700.0],["2018-06-01",13.8531,13.9085,13.7423,13.861,3695600.0],["2018-06-04",13.8848,13.9243,13.8056,13.8452,1935900.0],["2018-06-05",13.8452,13.861,13.6632,13.6711,2502300.0],["2018-06-06",13.6474,13.7582,13.5999,13.5999,3102800.0],["2018-06-07",13.6237,13.6711,13.4734,13.5604,2182200.0],["2018-06-08",13.5208,13.6553,13.3942,13.4259,3539500.0],["2018-06-11",13.4259,13.4259,13.1252,13.2281,1697400.0],["2018-06-12",13.2439,13.2914,13.1411,13.1648,1437200.0],["2018-06-13",13.1885,13.2123,12.9512,12.967,1226100.0],["2018-06-14",13.0066,13.1332,12.9275,13.1015,1156200.0],["2018-06-15",13.0936,13.1173,12.967,13.0066,2372700.0],["2018-06-18",12.9512,13.062,12.8958,12.9828,1490700.0],["2018-06-19",12.9354,13.1411,12.88,13.0224,3328900.0],["2018-06-20",13.0224,13.3784,13.0224,13.3309,3486000.0],["2018-06-21",13.3309,13.4021,13.2281,13.3547,2758900.0],["2018-06-22",13.4101,13.4575,13.3151,13.3309,2563000.0],["2018-06-25",13.3072,13.323,13.1411,13.1885,1513400.0],["2018-06-26",13.1965,13.323,13.1569,13.2914,3152200.0],["2018-06-27",13.2914,13.323,13.0857,13.149,2613300.0],["2018-06-28",13.1807,13.1966,13.0776,13.149,2409000.0],["2018-06-29",13.1331,13.268,13.0538,13.1887,2213700.0],["2018-07-02",13.149,13.2204,12.8871,13.0299,2498100.0],["2018-07-03",13.0458,13.2918,12.9823,13.2125,1053800.0],["2018-07-05",13.2521,13.3791,13.149,13.3632,1576100.0],["2018-07-06",13.395,13.4823,13.3553,13.4664,872900.0],["2018-07-09",13.4823,13.5616,13.4029,13.4585,2057600.0],["2018-07-10",13.4981,13.5219,13.3791,13.395,1635300.0],["2018-07-11",13.3632,13.4188,13.2204,13.2283,696400.0],["2018-07-12",13.1807,13.3077,13.1252,13.2998,1117000.0],["2018-07-13",13.3394,13.4188,13.2998,13.3791,773900.0],["2018-07-16",13.3791,13.4267,13.2045,13.2998,820500.0],["2018-07-17",13.3394,13.3712,13.2283,13.2759,1028800.0],["2018-07-18",13.2521,13.3474,13.141,13.2998,1147900.0],["2018-07-19",13.2363,13.4505,13.2283,13.4029,2279100.0],["2018-07-20",13.4188,13.4347,13.2759,13.3394,808400.0],["2018-07-23",13.3236,13.4902,13.2839,13.4743,1248900.0],["2018-07-24",13.514,13.514,13.1569,13.1728,1651200.0],["2018-07-25",13.141,13.1728,12.8792,13.0855,2027700.0],["2018-07-26",13.1172,13.2204,13.0458,13.0538,1155000.0],["2018-07-27",13.0934,13.0934,12.8078,12.8236,1412400.0],["2018-07-30",12.8395,12.8633,12.7046,12.7046,1364300.0],["2018-07-31",12.5141,13.0061,12.4427,12.9109,2914100.0],["2018-08-01",12.8395,13.1172,12.8078,13.1014,1954200.0],["2018-08-02",13.0617,13.3156,13.0061,13.2918,1814100.0],["2018-08-03",13.2759,13.3236,12.9744,12.9823,1422200.0],["2018-08-06",12.9903,13.1093,12.9427,13.0776,1120500.0],["2018-08-07",13.0776,13.0855,12.8157,12.8792,1741600.0],["2018-08-08",12.8792,12.8792,12.6887,12.7284,1197000.0],["2018-08-09",12.6808,12.7601,12.649,12.7284,1087500.0],["2018-08-10",12.6808,12.7284,12.5697,12.5856,1471000.0],["2018-08-13",12.5776,12.6252,12.5062,12.53,1264600.0],["2018-08-14",12.5618,12.657,12.53,12.5935,1167300.0],["2018-08-15",12.5856,12.8157,12.5459,12.776,1065000.0],["2018-08-16",12.776,12.9823,12.7284,12.9268,1344600.0],["2018-08-17",12.9109,13.022,12.8395,13.0061,1414500.0],["2018-08-20",13.0141,13.0379,12.895,12.9189,1021400.0],["2018-08-21",12.9189,13.141,12.895,13.0934,1014700.0],["2018-08-22",13.0934,13.2125,13.0696,13.141,1371000.0],["2018-08-23",13.141,13.1728,13.022,13.0458,1553600.0],["2018-08-24",13.0379,13.0934,12.9585,13.022,1141500.0],["2018-08-27",13.03,13.0379,12.895,13.022,2410400.0],["2018-08-28",13.0538,13.1649,13.0061,13.149,1729100.0],["2018-08-29",13.1728,13.3474,13.1728,13.2442,738300.0],["2018-08-30",13.268,13.4188,13.2125,13.2998,1372800.0],["2018-08-31",13.2998,13.395,13.2521,13.3156,2040200.0],["2018-09-04",13.2918,13.3394,13.0061,13.0458,1037600.0],["2018-09-05",13.022,13.2601,12.9903,13.2442,921500.0],["2018-09-06",13.3077,13.3077,13.1093,13.2045,947500.0],["2018-09-07",13.1887,13.2759,13.1252,13.2283,684900.0],["2018-09-10",13.2918,13.2918,13.1649,13.1807,835200.0],["2018-09-11",13.149,13.2601,13.0855,13.2045,697700.0],["2018-09-12",13.2045,13.2283,13.0855,13.1014,695400.0],["2018-09-13",13.1649,13.2601,13.1252,13.2204,968900.0],["2018-09-14",13.1966,13.2918,13.0379,13.1887,898500.0],["2018-09-17",13.1728,13.3077,13.1014,13.2363,1351100.0],["2018-09-18",13.2283,13.2601,13.149,13.1649,903600.0],["2018-09-19",13.1569,13.1966,12.9585,13.0379,1012900.0],["2018-09-20",13.0776,13.1728,12.9585,13.1649,720000.0],["2018-09-21",13.1649,13.2601,13.0776,13.1172,1508500.0],["2018-09-24",13.1093,13.1093,12.8236,12.9268,1577900.0],["2018-09-25",12.9585,13.0696,12.9268,12.9744,1131100.0],["2018-09-26",12.9665,13.0538,12.776,12.776,1982800.0],["2018-09-27",12.8158,12.983,12.7362,12.8875,2312200.0],["2018-09-28",12.8875,13.0228,12.8636,13.0228,2263600.0],["2018-10-01",13.0467,13.0467,12.8397,12.8397,1192700.0],["2018-10-02",12.8238,12.8795,12.7203,12.7283,881000.0],["2018-10-03",12.7442,12.8954,12.7203,12.8397,1039200.0],["2018-10-04",12.7999,12.8238,12.4258,12.4576,930800.0],["2018-10-05",12.4815,12.5054,12.3302,12.378,1067500.0],["2018-10-08",12.386,12.6646,12.386,12.5611,995900.0],["2018-10-09",12.5531,12.577,12.3541,12.386,1236600.0],["2018-10-10",12.3621,12.4815,12.1949,12.2029,1161500.0],["2018-10-11",12.179,12.2108,11.781,11.8128,1605500.0],["2018-10-12",11.9084,11.9482,11.6298,11.7492,1935400.0],["2018-10-15",11.7173,11.8208,11.6536,11.6775,1827800.0],["2018-10-16",11.7253,11.9482,11.6138,11.9084,1062900.0],["2018-10-17",11.8606,11.9004,11.6696,11.781,991400.0],["2018-10-18",11.7571,11.8128,11.574,11.5979,1602600.0],["2018-10-19",11.574,11.7173,11.5581,11.6536,1622900.0],["2018-10-22",11.6934,11.7253,11.4865,11.5263,1414500.0],["2018-10-23",11.3671,11.582,11.2158,11.5342,3335800.0],["2018-10-24",11.5422,11.5422,11.0964,11.0964,2563400.0],["2018-10-25",11.1203,11.383,11.0487,11.2636,2644100.0],["2018-10-26",11.1601,11.3034,10.8815,11.2158,2964000.0],["2018-10-29",11.3273,11.4546,11.2716,11.3671,2947700.0],["2018-10-30",11.391,11.5342,11.3352,11.4387,1830000.0],["2018-10-31",11.5422,11.6775,11.375,11.5183,2357500.0],["2018-11-01",11.5263,11.6855,11.4467,11.5979,2365700.0],["2018-11-02",11.6855,11.7412,11.4228,11.4626,1964000.0],["2018-11-05",11.5263,12.0198,11.5263,11.8367,2828000.0],["2018-11-06",11.8447,11.9004,11.5024,11.6377,2077700.0],["2018-11-07",11.7253,12.1631,11.7253,12.1312,1611100.0],["2018-11-08",12.1233,12.2188,11.9402,12.0835,1125500.0],["2018-11-09",12.0835,12.171,11.8924,11.972,1181100.0],["2018-11-12",11.9959,12.0914,11.8367,11.8526,1605200.0],["2018-11-13",11.8924,12.0437,11.8606,11.9402,1588700.0],["2018-11-14",12.0357,12.0596,11.773,11.9004,1423000.0],["2018-11-15",11.7651,12.0357,11.7332,11.98,2649100.0],["2018-11-16",11.9322,12.171,11.9004,12.1551,1962600.0],["2018-11-19",12.1392,12.1472,11.9959,12.1153,2655200.0],["2018-11-20",12.0596,12.2268,12.0516,12.2029,3196900.0],["2018-11-21",12.2506,12.2984,12.1472,12.1631,1836800.0],["2018-11-23",12.1153,12.2108,12.0357,12.0835,622400.0],["2018-11-26",12.1472,12.3064,12.1153,12.1949,1473600.0],["2018-11-27",12.2188,12.3143,12.1472,12.2029,2752000.0],["2018-11-28",12.2108,12.4337,12.1392,12.3541,2730700.0],["2018-11-29",12.2984,12.4178,12.2427,12.3223,1230200.0],["2018-11-30",12.3064,12.3382,12.0118,12.1472,3673300.0],["2018-12-03",12.2586,12.3143,11.972,12.1472,2088400.0],["2018-12-04",12.1551,12.179,11.7492,11.789,2049600.0],["2018-12-06",11.6855,11.9322,11.4546,11.9322,2712900.0],["2018-12-07",11.9004,12.0039,11.6855,11.7094,4337000.0],["2018-12-10",11.7094,11.7094,11.391,11.4865,2734000.0],["2018-12-11",11.5422,11.6457,11.3989,11.3989,2208000.0],["2018-12-12",11.4865,11.6934,11.4706,11.4785,2575800.0],["2018-12-13",11.4626,11.59,11.4626,11.4785,1761800.0],["2018-12-14",11.4467,11.574,11.4148,11.4546,1538600.0],["2018-12-17",11.4785,11.574,11.1362,11.1999,1930400.0],["2018-12-18",11.1521,11.3671,11.1521,11.2238,2286500.0],["2018-12-19",11.2158,11.4308,11.0009,11.0487,3264400.0],["2018-12-20",10.9611,10.9691,10.4755,10.5392,4031900.0],["2018-12-21",10.5631,10.7064,10.4835,10.5631,3424000.0],["2018-12-24",10.5392,10.5631,10.2765,10.2765,1276800.0],["2018-12-26",10.3402,10.786,10.3004,10.7621,2867800.0],["2018-12-27",10.5949,10.6825,10.3163,10.6745,2053200.0],["2018-12-28",10.8321,10.9482,10.6248,10.7824,1986400.0],["2018-12-31",10.8321,10.857,10.658,10.7907,1527800.0],["2019-01-02",10.6165,10.799,10.5335,10.716,1877300.0],["2019-01-03",10.6745,10.8985,10.6331,10.6662,1974300.0],["2019-01-04",10.8404,11.1058,10.8238,11.0395,1762400.0],["2019-01-07",11.0146,11.2717,10.9897,11.1971,2166000.0],["2019-01-08",11.2717,11.5537,11.222,11.4874,2838400.0],["2019-01-09",11.4625,11.6532,11.3961,11.4625,3182300.0],["2019-01-10",11.4459,11.6615,11.4044,11.6367,2152300.0],["2019-01-11",11.6118,11.7528,11.5537,11.6532,2567100.0],["2019-01-14",11.6035,11.6367,11.504,11.5786,1712500.0],["2019-01-15",11.6118,11.6947,11.5537,11.6698,1814500.0],["2019-01-16",11.6532,11.8357,11.6532,11.6947,1886700.0],["2019-01-17",11.6532,11.7611,11.645,11.7279,1300800.0],["2019-01-18",11.7611,11.8274,11.6532,11.6698,1514800.0],["2019-01-22",11.6118,11.6947,11.4293,11.504,1906900.0],["2019-01-23",11.5288,11.562,11.3298,11.3961,2509500.0],["2019-01-24",11.3961,11.4542,11.3381,11.3878,3428500.0],["2019-01-25",11.4127,11.6284,11.3961,11.562,2708800.0],["2019-01-28",11.4874,11.703,11.4874,11.645,1879300.0],["2019-01-29",11.6532,11.8108,11.6118,11.7777,3302800.0],["2019-01-30",11.7777,11.9601,11.7611,11.9104,3150200.0],["2019-01-31",11.8938,11.9601,11.8191,11.8606,3190600.0],["2019-02-01",11.9435,11.9933,11.6201,11.7942,1923700.0],["2019-02-04",11.7528,11.8772,11.7279,11.844,2175400.0],["2019-02-05",11.8689,11.985,11.7942,11.985,1366900.0],["2019-02-06",11.9684,12.0265,11.9021,11.9187,918600.0],["2019-02-07",11.8689,12.0597,11.844,12.0597,1511300.0],["2019-02-08",11.985,12.0348,11.8523,11.8855,1619200.0],["2019-02-11",11.9104,11.9435,11.7528,11.786,3229500.0],["2019-02-12",11.8108,11.8523,11.5786,11.6118,4632100.0],["2019-02-13",11.5205,12.2255,11.4874,12.1011,6083300.0],["2019-02-14",12.0514,12.1592,11.8606,11.9518,1956300.0],["2019-02-15",12.0182,12.1758,11.9767,12.1509,1667700.0],["2019-02-19",12.1343,12.2919,12.126,12.2504,2365200.0],["2019-02-20",12.2753,12.6154,12.1509,12.549,4091400.0],["2019-02-21",12.5241,12.7066,12.491,12.6817,3709800.0],["2019-02-22",12.7564,12.8393,12.6983,12.8061,2326500.0],["2019-02-25",12.8144,12.8476,12.6402,12.69,2176100.0],["2019-02-26",12.7066,12.7895,12.4578,12.491,3602000.0],["2019-02-27",12.4578,12.4578,12.2255,12.3334,2863600.0],["2019-02-28",12.3748,12.5656,12.3168,12.4827,3331100.0],["2019-03-01",12.5241,12.5573,12.3085,12.4246,1931200.0],["2019-03-04",12.4246,12.5573,12.3914,12.5158,1397600.0],["2019-03-05",12.5075,12.6651,12.4827,12.5573,1379900.0],["2019-03-06",12.549,12.632,12.4495,12.4495,1184000.0],["2019-03-07",12.4412,12.4661,12.2753,12.3002,1759200.0],["2019-03-08",12.2421,12.3251,12.1011,12.3168,3053900.0],["2019-03-11",12.3582,12.4744,12.2753,12.4578,2876200.0],["2019-03-12",12.4661,12.491,12.1675,12.1924,2371200.0],["2019-03-13",12.2255,12.2919,12.1675,12.1924,3435000.0],["2019-03-14",12.2338,12.2504,12.0182,12.1592,4062800.0],["2019-03-15",12.267,12.2753,12.0928,12.1509,2561700.0],["2019-03-18",12.1924,12.3002,12.0928,12.1841,1896700.0],["2019-03-19",12.2172,12.2587,11.9767,11.985,1939400.0],["2019-03-20",11.985,12.1011,11.8938,11.985,2189300.0],["2019-03-21",11.9187,12.2007,11.9187,12.0762,1789800.0],["2019-03-22",12.0348,12.1177,11.786,11.8108,1923100.0],["2019-03-25",11.7942,11.9684,11.703,11.8108,2494200.0],["2019-03-26",11.8357,11.985,11.786,11.9021,2631800.0],["2019-03-27",11.8772,12.0265,11.8025,11.8938,3234800.0],["2019-03-28",11.9437,12.0686,11.8855,12.0686,3550800.0],["2019-03-29",12.1185,12.1351,11.8855,11.9853,2856900.0],["2019-04-01",12.0103,12.1851,12.0103,12.1684,1882100.0],["2019-04-02",12.2101,12.3099,12.1268,12.2766,2734800.0],["2019-04-03",12.3599,12.493,12.26,12.3848,3482400.0],["2019-04-04",12.4181,12.4681,12.285,12.3349,1756400.0],["2019-04-05",12.3266,12.4764,12.3266,12.4348,2332300.0],["2019-04-08",12.3765,12.5097,12.3682,12.4348,2195500.0],["2019-04-09",12.4348,12.4681,11.9853,12.0269,2591800.0],["2019-04-10",12.0602,12.2933,12.0602,12.2683,1706000.0],["2019-04-11",12.285,12.3266,12.1601,12.2433,1157600.0],["2019-04-12",12.2683,12.3599,12.1851,12.3516,1331600.0],["2019-04-15",12.3765,12.4265,12.1684,12.2766,1322700.0],["2019-04-16",12.3099,12.3183,12.1851,12.285,2902900.0],["2019-04-17",12.3515,12.3515,12.0686,12.0686,1331000.0],["2019-04-18",12.0602,12.26,12.0519,12.2017,1019700.0],["2019-04-22",12.1268,12.1268,11.8272,11.952,1630000.0],["2019-04-23",11.9853,12.2017,11.9271,12.1518,2014800.0],["2019-04-24",12.2017,12.2434,12.0769,12.1019,1532600.0],["2019-04-25",12.0436,12.0852,11.9271,11.9687,2471000.0],["2019-04-26",12.0186,12.1185,11.977,12.0769,2795900.0],["2019-04-29",12.1019,12.26,12.0103,12.0353,2125800.0],["2019-04-30",12.0519,12.0602,11.9271,11.9853,2115500.0],["2019-05-01",11.9937,12.1518,11.9687,12.002,1944400.0],["2019-05-02",11.9853,12.1518,11.9104,11.9937,2252200.0],["2019-05-03",12.0602,12.1435,11.977,12.1268,1943800.0],["2019-05-06",11.9937,12.2017,11.9937,12.1601,3263500.0],["2019-05-07",12.1601,12.2683,11.694,11.8438,2666400.0],["2019-05-08",11.8855,11.9021,11.6274,11.6441,2635700.0],["2019-05-09",11.6108,11.8438,11.5609,11.7939,4180900.0],["2019-05-10",11.7523,11.9104,11.6274,11.9021,2142600.0],["2019-05-13",11.744,11.8355,11.6857,11.7856,2061700.0],["2019-05-14",11.8355,11.9687,11.7773,11.9104,1318800.0],["2019-05-15",11.8438,12.1102,11.8272,12.1019,1411900.0],["2019-05-16",12.1102,12.1851,12.0436,12.0686,1216900.0],["2019-05-17",11.9937,12.0602,11.9271,11.952,1049800.0],["2019-05-20",11.9104,11.9437,11.744,11.7856,974400.0],["2019-05-21",11.8355,11.9271,11.7773,11.9271,976700.0],["2019-05-22",11.9021,11.9021,11.744,11.7856,1164600.0],["2019-05-23",11.6607,11.6691,11.5359,11.6025,1596400.0],["2019-05-24",11.6358,11.7523,11.5609,11.6274,680800.0],["2019-05-28",11.6691,11.6857,11.4776,11.4776,1491500.0],["2019-05-29",11.411,11.5026,11.2279,11.3028,1121900.0],["2019-05-30",11.2945,11.3777,11.128,11.203,1254800.0],["2019-05-31",11.0615,11.1697,10.92,11.1697,2357500.0],["2019-06-03",11.178,11.2779,11.0032,11.2529,2779700.0],["2019-06-04",11.3195,11.3861,11.1946,11.2779,1445900.0],["2019-06-05",11.3278,11.3694,11.203,11.3195,1167100.0],["2019-06-06",11.3112,11.3444,11.0448,11.1697,1231400.0],["2019-06-07",11.2196,11.411,11.1613,11.3278,1372700.0],["2019-06-10",11.3528,11.5192,11.3528,11.4443,1576100.0],["2019-06-11",11.5109,11.5941,11.411,11.4859,2304800.0],["2019-06-12",11.4527,11.6274,11.4443,11.4859,1502400.0],["2019-06-13",11.5109,11.5359,11.4194,11.4943,1443000.0],["2019-06-14",11.4859,11.4943,11.3195,11.3361,1529800.0],["2019-06-17",11.3445,11.4693,11.2945,11.461,2322900.0],["2019-06-18",11.5359,11.7356,11.436,11.5026,2246700.0],["2019-06-19",11.5109,11.5525,11.4027,11.5525,2327300.0],["2019-06-20",11.6691,11.6691,11.4859,11.4943,971800.0],["2019-06-21",11.4443,11.4443,11.2779,11.2945,2419900.0],["2019-06-24",11.3278,11.3694,11.0198,11.1364,2433400.0],["2019-06-25",11.1697,11.3278,11.0282,11.0365,2338400.0],["2019-06-26",11.0698,11.1364,10.9782,10.9782,3175000.0],["2019-06-27",11.3208,11.4377,11.1036,11.4377,3826200.0],["2019-06-28",11.4628,11.5798,11.4461,11.4545,3830800.0],["2019-07-01",11.5464,11.6216,11.2957,11.3709,1197000.0],["2019-07-02",11.3626,11.4712,11.3208,11.421,1937800.0],["2019-07-03",11.4545,11.5464,11.4461,11.5464,730200.0],["2019-07-05",11.4795,11.5547,11.3542,11.5464,1800800.0],["2019-07-08",11.5547,11.5714,11.4628,11.5129,1297200.0],["2019-07-09",11.4628,11.5213,11.3542,11.5213,1889700.0],["2019-07-10",11.5798,11.5965,11.4795,11.5547,1518700.0],["2019-07-11",11.5464,11.5798,11.1286,11.1955,3324500.0],["2019-07-12",11.2122,11.3542,11.1955,11.2874,2292900.0],["2019-07-15",11.2957,11.3542,11.2038,11.3124,1201900.0],["2019-07-16",11.2957,11.3626,11.1955,11.3124,1080400.0],["2019-07-17",11.0952,11.2456,11.0451,11.1453,2540700.0],["2019-07-18",11.1286,11.1286,10.9532,11.0618,1665800.0],["2019-07-19",11.0284,11.0952,10.9866,10.9866,1895400.0],["2019-07-22",10.9448,11.0451,10.8947,10.903,2395000.0],["2019-07-23",10.9281,11.1036,10.878,11.0868,1823400.0],["2019-07-24",11.0868,11.1704,10.9782,11.1453,1926600.0],["2019-07-25",11.1787,11.1787,11.0033,11.0367,1796000.0],["2019-07-26",11.0451,11.1537,11.0033,11.1036,2033300.0],["2019-07-29",11.1203,11.1704,11.0701,11.1036,1316500.0],["2019-07-30",11.0701,11.2539,11.02,11.2456,1485500.0],["2019-07-31",11.2456,11.3291,10.9782,11.0367,2215000.0],["2019-08-01",11.0367,11.0618,10.7192,10.7359,1701400.0],["2019-08-02",10.7527,11.3124,10.4769,11.1119,2445600.0],["2019-08-05",11.0367,11.0701,10.6691,10.8696,1720900.0],["2019-08-06",10.9197,11.0952,10.9114,10.9365,1534700.0],["2019-08-07",10.8195,10.9782,10.7443,10.9365,1617000.0],["2019-08-08",10.9699,11.3458,10.9448,11.2706,1983300.0],["2019-08-09",11.2205,11.2874,11.0701,11.1955,1318000.0],["2019-08-12",11.1453,11.2038,11.0451,11.0952,1198400.0],["2019-08-13",11.0618,11.2623,11.0618,11.1871,1216700.0],["2019-08-14",11.0785,11.0785,10.8195,10.8195,2252000.0],["2019-08-15",10.8362,10.8863,10.761,10.8362,1197800.0],["2019-08-16",10.8529,11.0451,10.8111,10.9949,2259700.0],["2019-08-19",11.1203,11.1203,10.9782,11.0033,1794900.0],["2019-08-20",11.0033,11.0451,10.8947,10.903,2119800.0],["2019-08-21",10.9949,11.1286,10.9281,10.9782,2740600.0],["2019-08-22",11.0033,11.0701,10.903,11.0033,1562500.0],["2019-08-23",10.9699,11.0534,10.7443,10.7527,2252800.0],["2019-08-26",10.8529,10.903,10.8111,10.8696,1521900.0],["2019-08-27",10.9365,10.9699,10.8362,10.9114,2241000.0],["2019-08-28",10.9197,11.0284,10.8696,10.9532,926400.0],["2019-08-29",11.0284,11.1537,10.9949,11.0033,1033600.0],["2019-08-30",11.0284,11.0534,10.9197,10.9782,1328900.0],["2019-09-03",10.903,10.9699,10.878,10.9365,687900.0],["2019-09-04",11.0116,11.1036,10.9949,11.0618,1550500.0],["2019-09-05",11.1203,11.3458,11.1119,11.2539,1897900.0],["2019-09-06",11.2205,11.279,11.0785,11.0952,2964100.0],["2019-09-09",11.0868,11.3876,11.0534,11.3876,2457400.0],["2019-09-10",11.3793,11.5464,11.3208,11.4127,2987700.0],["2019-09-11",11.4712,11.5714,11.3626,11.4795,2214700.0],["2019-09-12",11.5464,11.5464,11.3124,11.421,2277300.0],["2019-09-13",11.5129,11.7051,11.5046,11.6299,1882100.0],["2019-09-16",11.6048,11.7051,11.5631,11.6299,1580000.0],["2019-09-17",11.6132,11.6383,11.421,11.5296,1946500.0],["2019-09-18",11.5631,11.5881,11.3793,11.5129,1272100.0],["2019-09-19",11.5714,11.6717,11.5129,11.5464,1460100.0],["2019-09-20",11.5714,11.7385,11.5129,11.6132,4451200.0],["2019-09-23",11.5965,11.7051,11.5046,11.5714,1361400.0],["2019-09-24",11.6132,11.655,11.3626,11.396,2109700.0],["2019-09-25",11.396,11.5547,11.396,11.4795,1193400.0],["2019-09-26",11.4962,11.5046,11.3626,11.421,1108600.0],["2019-09-27",11.463,11.6055,11.4127,11.4546,1730700.0],["2019-09-30",11.4881,11.6223,11.4713,11.5217,1356100.0],["2019-10-01",11.5552,11.5971,11.2617,11.312,1873900.0],["2019-10-02",11.2785,11.2953,11.1443,11.2953,1305400.0],["2019-10-03",11.2449,11.4127,11.1695,11.4127,1653200.0],["2019-10-04",11.421,11.4462,11.2701,11.3791,1367200.0],["2019-10-07",11.354,11.3959,11.3036,11.354,1231100.0],["2019-10-08",11.2869,11.3036,11.1275,11.1611,1518800.0],["2019-10-09",11.2449,11.2617,11.0856,11.1108,2051400.0],["2019-10-10",11.1611,11.3288,11.1527,11.2449,2437100.0],["2019-10-11",11.3791,11.5552,11.3288,11.463,2091000.0],["2019-10-14",11.463,11.463,11.2701,11.3623,1562300.0],["2019-10-15",11.3791,11.5133,11.3372,11.4378,1378800.0],["2019-10-16",11.4043,11.5049,11.2869,11.3707,1537700.0],["2019-10-17",11.3456,11.4127,11.2617,11.3288,1815300.0],["2019-10-18",11.2869,11.4043,11.2449,11.3456,1436400.0],["2019-10-21",11.4043,11.6055,11.4043,11.5971,2003800.0],["2019-10-22",11.6391,11.6474,11.4462,11.6307,1038200.0],["2019-10-23",11.681,11.7397,11.5636,11.6558,1153000.0],["2019-10-24",11.7061,11.7145,11.53,11.5971,1201900.0],["2019-10-25",11.53,11.53,11.2869,11.4378,1115500.0],["2019-10-28",11.463,11.53,11.4546,11.5217,975900.0],["2019-10-29",11.4713,11.5384,11.3372,11.3623,1698500.0],["2019-10-30",11.3372,11.3623,11.1946,11.3372,3872300.0],["2019-10-31",11.3204,11.3791,11.2282,11.3288,2481700.0],["2019-11-01",11.3707,11.6391,11.3707,11.6391,1421100.0],["2019-11-04",11.6978,11.8068,11.6474,11.7816,1546700.0],["2019-11-05",11.7313,12.1338,11.6558,12.0248,2836100.0],["2019-11-06",12.0667,12.1086,11.8403,11.8571,3822500.0],["2019-11-07",11.8906,11.9577,11.5887,11.6139,1948800.0],["2019-11-08",11.5636,11.7648,11.4881,11.7145,1702400.0],["2019-11-11",11.6726,11.7229,11.4965,11.6978,1735700.0],["2019-11-12",11.7145,11.7397,11.5133,11.5217,2243300.0],["2019-11-13",11.4881,11.6139,11.4378,11.5552,2105200.0],["2019-11-14",11.572,11.7732,11.53,11.7565,2327800.0],["2019-11-15",11.7816,11.8235,11.7229,11.7648,1921200.0],["2019-11-18",11.7565,11.7984,11.6726,11.7145,1480800.0],["2019-11-19",11.7481,11.7648,11.6391,11.6642,1751200.0],["2019-11-20",11.6307,11.6558,11.4797,11.5468,2049300.0],["2019-11-21",11.5384,11.5384,11.3288,11.4797,1190800.0],["2019-11-22",11.53,11.6223,11.4378,11.4881,1197100.0],["2019-11-25",11.53,11.7397,11.4881,11.6978,1407800.0],["2019-11-26",11.6726,11.7984,11.6642,11.6978,2354700.0],["2019-11-27",11.7229,11.8403,11.6894,11.8319,1547200.0],["2019-11-29",11.79,11.8319,11.6978,11.7397,683900.0],["2019-12-02",11.7397,11.8235,11.6307,11.6391,1322100.0],["2019-12-03",11.5804,11.6894,11.5133,11.6642,743900.0],["2019-12-04",11.6558,11.7397,11.4965,11.5049,2101000.0],["2019-12-05",11.572,11.6978,11.53,11.6474,2826800.0],["2019-12-06",11.7816,11.9493,11.7648,11.79,2617200.0],["2019-12-09",11.8068,11.9409,11.79,11.7984,1716500.0],["2019-12-10",11.7648,11.8571,11.7145,11.7313,2287900.0],["2019-12-11",11.7648,11.7984,11.6223,11.6894,2251000.0],["2019-12-12",11.681,11.8235,11.6139,11.7565,2430000.0],["2019-12-13",11.7648,11.8739,11.7145,11.8487,2743700.0],["2019-12-16",11.9242,11.9242,11.8152,11.899,1893000.0],["2019-12-17",11.9074,11.9326,11.8235,11.9242,2096100.0],["2019-12-18",11.9577,12.0835,11.8655,11.9913,4610700.0],["2019-12-19",11.9996,12.1003,11.9829,12.008,4714700.0],["2019-12-20",12.0499,12.0835,11.9661,12.0835,4268100.0],["2019-12-23",12.0583,12.0835,11.9745,12.0416,1444100.0],["2019-12-24",12.0416,12.0835,11.9912,12.0164,771000.0],["2019-12-26",12.0416,12.0835,11.9745,11.9996,1221300.0],["2019-12-27",12.0332,12.0667,11.9829,12.0332,2299900.0],["2019-12-30",12.0682,12.2256,11.9632,12.1906,2430900.0],["2019-12-31",12.1469,12.2256,12.1469,12.1731,2092600.0],["2020-01-02",12.2431,12.2431,12.0069,12.0507,1832000.0],["2020-01-03",11.9107,12.1031,11.867,12.0769,4358600.0],["2020-01-06",11.972,11.9807,11.7358,11.7446,3293500.0],["2020-01-07",11.6746,11.7184,11.5347,11.6659,3422400.0],["2020-01-08",11.6484,11.7533,11.6047,11.7009,3360800.0],["2020-01-09",11.6484,11.7096,11.4822,11.5172,3804400.0],["2020-01-10",11.5347,11.5697,11.421,11.5172,2524700.0],["2020-01-13",11.526,11.6659,11.4735,11.6659,2787200.0],["2020-01-14",11.6571,11.6746,11.5172,11.5609,2546900.0],["2020-01-15",11.526,11.7533,11.526,11.7271,2820400.0],["2020-01-16",11.7971,11.9282,11.7621,11.8495,1723300.0],["2020-01-17",11.867,11.9282,11.832,11.8933,1823300.0],["2020-01-21",11.8933,11.937,11.7446,11.832,2307900.0],["2020-01-22",11.8408,11.8933,11.7621,11.7971,1467800.0],["2020-01-23",11.7796,11.7796,11.6309,11.7184,1546300.0],["2020-01-24",11.7184,11.7621,11.386,11.4735,1426000.0],["2020-01-27",11.3336,11.386,11.2286,11.3336,1766900.0],["2020-01-28",11.3511,11.4298,11.3073,11.3423,1975300.0],["2020-01-29",11.3598,11.3773,11.1937,11.2811,4115000.0],["2020-01-30",11.1849,11.2811,11.1237,11.2199,1601400.0],["2020-01-31",11.1849,11.2286,11.0625,11.0887,2231800.0],["2020-02-03",11.1412,11.2899,11.1237,11.1762,1593500.0],["2020-02-04",11.2549,11.4822,11.2374,11.386,1637300.0],["2020-02-05",11.4473,11.5784,11.4473,11.5522,1530200.0],["2020-02-06",11.6309,11.6834,11.491,11.6047,2833000.0],["2020-02-07",11.5697,11.5872,11.421,11.4385,1212900.0],["2020-02-10",11.4385,11.5435,11.386,11.5172,1056000.0],["2020-02-11",11.5959,11.6834,11.5697,11.6659,1875600.0],["2020-02-12",11.7271,11.902,11.6746,11.832,1661700.0],["2020-02-13",11.7971,11.8146,11.6921,11.7446,1216600.0],["2020-02-14",11.7796,11.8495,11.7096,11.8146,2882500.0],["2020-02-18",11.7796,11.8146,11.6571,11.6659,2747400.0],["2020-02-19",11.6746,11.9107,11.2636,11.3423,3283900.0],["2020-02-20",11.2461,11.4735,11.1762,11.456,2814700.0],["2020-02-21",11.4473,11.6396,11.3773,11.5959,3073500.0],["2020-02-24",11.421,11.4473,11.1499,11.1674,2378200.0],["2020-02-25",11.1849,11.1937,10.4678,10.4853,4452700.0],["2020-02-26",10.5028,10.5902,10.1705,10.1705,6144100.0],["2020-02-27",9.9519,10.3979,9.7507,9.8469,8666900.0],["2020-02-28",9.6195,10.0043,9.4534,9.5758,8796700.0],["2020-03-02",9.637,9.9169,9.3747,9.8906,5015500.0],["2020-03-03",9.8906,10.118,9.331,9.4709,6129600.0],["2020-03-04",9.6021,9.7857,9.4534,9.707,5215900.0],["2020-03-05",9.4446,9.4971,8.8412,9.0774,5497900.0],["2020-03-06",8.6838,9.5146,8.6751,9.261,8370300.0],["2020-03-09",8.6663,8.7888,8.3253,8.404,7254800.0],["2020-03-10",8.7101,9.1036,8.3428,8.7538,7004400.0],["2020-03-11",8.5177,8.5701,7.9405,7.993,10667300.0],["2020-03-12",7.5557,7.5732,6.8299,7.2321,7973000.0],["2020-03-13",7.6344,8.4215,7.2409,8.4215,9618800.0],["2020-03-16",7.7831,7.7918,6.6287,6.7337,7863500.0],["2020-03-17",6.996,7.101,6.0078,7.101,7802400.0],["2020-03-18",6.5938,6.7599,5.0284,6.1128,7374300.0],["2020-03-19",5.9991,6.6375,5.6143,6.2877,5498300.0],["2020-03-20",6.3926,7.1097,6.2527,6.5413,7899700.0],["2020-03-23",6.5063,6.9436,6.3139,6.8561,8051200.0],["2020-03-24",7.3458,7.6781,6.8649,7.1622,4899200.0],["2020-03-25",7.2934,7.8705,6.6812,7.7131,5823800.0],["2020-03-26",7.8443,8.3428,7.6694,7.993,4339600.0],["2020-03-27",7.6082,7.9667,7.1185,7.7219,3206400.0],["2020-03-30",7.6867,7.7922,7.159,7.6251,2998900.0],["2020-03-31",7.6251,8.1616,7.1502,7.6603,4853600.0],["2020-04-01",7.1766,7.3789,6.8776,7.3701,3170400.0],["2020-04-02",7.1414,7.6163,6.9303,7.115,2677600.0],["2020-04-03",7.0359,7.247,6.6137,6.8336,3082700.0],["2020-04-06",7.2909,7.7307,7.247,7.3789,5506200.0],["2020-04-07",7.9154,8.2232,7.0271,7.1678,3956200.0],["2020-04-08",7.3173,7.7922,7.1854,7.6955,2862000.0],["2020-04-09",8.0385,8.3727,7.801,7.8538,3924800.0],["2020-04-13",7.8186,7.845,7.4492,7.5724,1823300.0],["2020-04-14",7.7395,7.9505,7.4668,7.6955,1792500.0],["2020-04-15",7.3965,7.6779,7.0798,7.502,3083200.0],["2020-04-16",7.4668,7.5899,7.1238,7.3349,2437700.0],["2020-04-17",7.6075,7.8714,7.502,7.6075,3774100.0],["2020-04-20",7.3965,7.5372,7.2382,7.2645,2128300.0],["2020-04-21",6.9479,7.2382,6.9479,7.0271,3878400.0],["2020-04-22",7.1678,7.2909,6.9831,7.0359,5508800.0],["2020-04-23",7.0623,7.4492,7.0271,7.1854,4886800.0],["2020-04-24",7.2382,7.4668,7.1062,7.3613,4124400.0],["2020-04-27",7.4316,7.9066,7.3701,7.8626,4107900.0],["2020-04-28",8.1264,8.2408,7.7658,7.933,3603600.0],["2020-04-29",8.1352,8.7597,8.1088,8.443,4124600.0],["2020-04-30",8.1616,8.1616,7.9329,8.0825,2926900.0],["2020-05-01",7.8098,7.9329,7.6075,7.6779,2033900.0],["2020-05-04",7.4316,7.7219,7.4228,7.6339,2496300.0],["2020-05-05",7.8098,7.9593,7.502,7.5372,1986900.0],["2020-05-06",7.5636,7.6779,7.115,7.1326,2748500.0],["2020-05-07",7.2821,7.7219,7.1942,7.6251,2995800.0],["2020-05-08",7.7922,7.9154,7.159,7.4492,3646200.0],["2020-05-11",7.2821,7.3613,6.8776,6.904,3968000.0],["2020-05-12",6.9215,7.1062,6.4818,6.5082,3189300.0],["2020-05-13",6.3675,6.3939,5.9717,6.1916,6872000.0],["2020-05-14",6.0421,6.4642,5.875,6.4554,5010500.0],["2020-05-15",6.4114,6.5697,6.1828,6.4994,2814400.0],["2020-05-18",6.8072,7.5284,6.8072,7.502,5113300.0],["2020-05-19",7.4316,7.6515,7.2645,7.4228,4752100.0],["2020-05-20",7.5636,7.6163,7.4141,7.5724,2733500.0],["2020-05-21",7.546,7.7395,7.5372,7.6339,1359900.0],["2020-05-22",7.7043,7.7307,7.3613,7.502,1255500.0],["2020-05-26",7.9417,8.0737,7.8978,7.9593,2318800.0],["2020-05-27",8.2584,8.4518,8.0385,8.1704,2404400.0],["2020-05-28",8.2935,8.3639,7.8186,7.9242,1595300.0],["2020-05-29",7.7746,7.9593,7.6427,7.7834,2907000.0],["2020-06-01",7.7571,8.0825,7.6955,7.8802,1936200.0],["2020-06-02",8.0033,8.1176,7.8714,7.9681,2050400.0],["2020-06-03",8.1528,8.5046,7.9593,8.3903,2775900.0],["2020-06-04",8.3551,8.575,8.188,8.5222,4006200.0],["2020-06-05",9.1027,9.5072,8.5838,8.6717,8435900.0],["2020-06-08",8.9356,9.3489,8.9356,9.2698,7126400.0],["2020-06-09",8.9883,9.3841,8.8124,9.3665,5420100.0],["2020-06-10",9.1994,9.3577,8.487,8.9971,8887200.0],["2020-06-11",8.1,8.5486,7.8538,8.2408,5184100.0],["2020-06-12",8.6541,8.6805,8.1968,8.5838,3871900.0],["2020-06-15",8.1616,8.4606,8.0561,8.3375,4044500.0],["2020-06-16",8.786,8.8476,8.2759,8.5046,4213000.0],["2020-06-17",8.531,8.5926,8.0385,8.0649,4632200.0],["2020-06-18",7.8714,7.9242,7.4932,7.6779,11912700.0],["2020-06-19",7.7834,7.9417,7.5987,7.6427,9696200.0],["2020-06-22",7.5987,7.6779,7.3349,7.5108,3878900.0],["2020-06-23",7.6075,7.6603,7.3349,7.458,3315900.0],["2020-06-24",7.2645,7.3261,6.9655,7.2382,4407900.0],["2020-06-25",7.1414,7.2645,6.9655,7.1238,2965200.0],["2020-06-26",7.0359,7.1502,6.9303,6.9831,6211300.0],["2020-06-29",7.0447,7.3437,6.9743,7.1766,5403400.0],["2020-06-30",7.2118,7.2909,7.0711,7.1678,3899100.0],["2020-07-01",7.2118,7.5108,7.0183,7.0359,2859600.0],["2020-07-02",7.247,7.3173,7.0095,7.0183,2011500.0],["2020-07-06",7.2118,7.3085,6.9391,7.0886,3240800.0],["2020-07-07",6.9655,6.9831,6.7544,6.7984,2728800.0],["2020-07-08",6.7984,6.9391,6.6929,6.7984,2395900.0],["2020-07-09",6.7808,6.8336,6.4906,6.6841,3348400.0],["2020-07-10",6.6929,6.8864,6.6401,6.86,1865500.0],["2020-07-13",6.9215,7.1238,6.7896,6.8952,2640700.0],["2020-07-14",6.86,6.8688,6.5785,6.5873,2227400.0],["2020-07-15",6.772,7.203,6.7544,7.1062,4926900.0],["2020-07-16",7.0007,7.0095,6.8336,6.9127,1546200.0],["2020-07-17",6.9215,6.9215,6.6137,6.6225,2166600.0],["2020-07-20",6.561,6.6137,6.3235,6.4114,3286600.0],["2020-07-21",6.4906,6.6225,6.4642,6.5697,3046500.0],["2020-07-22",6.4994,6.6049,6.429,6.5961,2556000.0],["2020-07-23",6.4994,6.5785,6.3499,6.5258,2477100.0],["2020-07-24",6.1652,6.4554,6.1564,6.3939,4058000.0],["2020-07-27",6.3323,6.4818,6.3235,6.4202,3513900.0],["2020-07-28",6.3763,6.5434,6.3411,6.4994,2439300.0],["2020-07-29",6.7193,6.7544,6.473,6.7105,2298100.0],["2020-07-30",6.5522,6.6049,6.429,6.6049,1547400.0],["2020-07-31",6.5785,6.6489,6.2883,6.5785,2508400.0],["2020-08-03",6.5258,6.5258,6.3763,6.4202,2668700.0],["2020-08-04",6.2707,6.7896,6.2707,6.7368,3829800.0],["2020-08-05",6.8072,6.86,6.5082,6.6841,2983700.0],["2020-08-06",6.6753,6.772,6.6489,6.7281,1745100.0],["2020-08-07",6.6753,7.1502,6.6489,7.1062,4173800.0],["2020-08-10",7.3173,7.4668,7.1414,7.4316,2411400.0],["2020-08-11",7.5899,7.8098,7.5812,7.5812,6743700.0],["2020-08-12",7.6515,7.7483,7.5196,7.6515,3362300.0],["2020-08-13",7.6075,7.7483,7.3525,7.3701,2949400.0],["2020-08-14",7.2909,7.4404,7.2645,7.3085,1595700.0],["2020-08-17",7.3437,7.3437,7.0623,7.1238,1974000.0],["2020-08-18",7.0798,7.0974,6.8776,6.9479,1976000.0],["2020-08-19",6.9567,7.0711,6.86,6.9215,1970500.0],["2020-08-20",6.86,7.0623,6.816,6.9215,1380900.0],["2020-08-21",6.8952,6.9743,6.7544,6.816,2365600.0],["2020-08-24",6.8512,7.1238,6.7544,7.115,1570400.0],["2020-08-25",7.1854,7.2294,7.0095,7.1238,2262200.0],["2020-08-26",7.0886,7.1326,6.9919,7.0447,1804700.0],["2020-08-27",7.0798,7.5548,7.0798,7.4668,3436300.0],["2020-08-28",7.5548,7.6427,7.4053,7.5812,2285800.0],["2020-08-31",7.5548,7.6075,7.2733,7.3261,2703300.0],["2020-09-01",7.2645,7.4668,7.1414,7.3701,1487800.0],["2020-09-02",7.3261,7.4228,7.2118,7.3261,2686800.0],["2020-09-03",7.3525,7.6075,7.3349,7.3613,2622100.0],["2020-09-04",7.4844,7.5548,7.2821,7.5372,2768400.0],["2020-09-08",7.4756,7.4844,7.1854,7.1854,2034700.0],["2020-09-09",7.2382,7.2382,7.0359,7.1502,2277000.0],["2020-09-10",7.203,7.2557,7.0271,7.0359,1580000.0],["2020-09-11",7.0359,7.0535,6.8336,6.9831,2277400.0],["2020-09-14",7.0974,7.3437,7.0271,7.3173,1833500.0],["2020-09-15",7.3525,7.6339,7.3349,7.5724,2703100.0],["2020-09-16",7.5987,7.7658,7.3613,7.6075,3598900.0],["2020-09-17",7.5108,7.6251,7.3789,7.3965,3005000.0],["2020-09-18",7.4316,7.4316,7.1326,7.1326,6250200.0],["2020-09-21",6.9567,6.9567,6.6049,6.6841,4004000.0],["2020-09-22",6.7105,6.7984,6.5961,6.6313,5166600.0],["2020-09-23",6.7632,6.9743,6.3851,6.4202,3249700.0],["2020-09-24",6.3939,6.6753,6.3235,6.5785,2267400.0],["2020-09-25",6.5522,6.86,6.5346,6.8248,1717400.0],["2020-09-28",6.9655,7.159,6.8864,7.0711,1393300.0],["2020-09-29",7.3261,7.3261,6.8952,7.0007,1612600.0],["2020-09-30",7.0183,7.1854,6.8688,6.9831,3439000.0],["2020-10-01",7.0535,7.115,6.8864,7.1062,2862500.0],["2020-10-02",6.8776,7.2909,6.8424,7.2557,1988100.0],["2020-10-05",7.3349,7.3613,7.0886,7.1942,1715400.0],["2020-10-06",7.2645,7.3613,7.1414,7.1678,2749300.0],["2020-10-07",7.2206,7.2821,7.159,7.2382,1691200.0],["2020-10-08",7.3437,7.3613,7.1414,7.2733,2049700.0],["2020-10-09",7.3085,7.4228,7.159,7.203,2427800.0],["2020-10-12",7.1678,7.1942,7.0535,7.0798,1912100.0],["2020-10-13",7.0007,7.0007,6.6753,6.7368,2604900.0],["2020-10-14",6.6929,6.7896,6.5434,6.561,2921700.0],["2020-10-15",6.4554,6.86,6.3851,6.7544,4220200.0],["2020-10-16",6.7456,6.7896,6.6401,6.7281,2072600.0],["2020-10-19",6.7456,6.816,6.5785,6.6401,1940000.0],["2020-10-20",6.7193,6.904,6.6577,6.8072,1818600.0],["2020-10-21",6.7808,7.0183,6.6929,7.0183,2712100.0],["2020-10-22",7.0183,7.2821,7.0183,7.2469,3009400.0],["2020-10-23",7.3349,7.4756,7.2821,7.2821,2415600.0],["2020-10-26",7.1854,7.2469,6.9127,6.9919,1171700.0],["2020-10-27",6.9479,7.0535,6.7193,6.7193,1682900.0],["2020-10-28",6.561,6.6665,6.3763,6.3939,2055900.0],["2020-10-29",6.3763,6.6049,6.2619,6.5873,2384200.0],["2020-10-30",6.561,6.6929,6.4202,6.5258,1851500.0],["2020-11-02",6.6137,6.7368,6.473,6.7368,1408000.0],["2020-11-03",6.8424,7.1854,6.8424,7.115,3142800.0],["2020-11-04",7.0095,7.1414,6.772,7.0798,3635100.0],["2020-11-05",7.0886,7.2909,6.9831,7.2206,3587800.0],["2020-11-06",7.2645,7.3877,6.904,7.0007,2315800.0],["2020-11-09",7.9857,9.5072,7.9857,8.6717,10915900.0],["2020-11-10",8.8036,9.1027,8.7597,8.8036,8930000.0],["2020-11-11",8.7948,8.8916,8.4167,8.6189,2954400.0],["2020-11-12",8.4518,8.5662,8.2408,8.3463,3241700.0],["2020-11-13",8.4167,8.786,8.2847,8.7421,3097400.0],["2020-11-16",9.173,9.2522,8.6981,8.9268,6426900.0],["2020-11-17",8.7948,9.516,8.7597,9.4193,6964000.0],["2020-11-18",9.4369,9.516,9.1642,9.173,4590900.0],["2020-11-19",9.0851,9.5424,8.9268,9.4984,4927000.0],["2020-11-20",9.4457,9.4457,9.0147,9.0851,3355300.0],["2020-11-23",8.9707,9.3841,8.8212,9.3049,3086800.0],["2020-11-24",9.5336,9.7447,9.4369,9.4896,3649700.0],["2020-11-25",9.4369,9.6304,9.261,9.604,2451300.0],["2020-11-27",9.5512,9.5864,9.4281,9.5424,1265500.0],["2020-11-30",9.4633,9.5336,9.2346,9.2346,2274500.0],["2020-12-01",9.4545,9.4633,9.2786,9.3489,3524400.0],["2020-12-02",9.2786,9.8062,9.1203,9.7271,4957200.0],["2020-12-03",9.7799,9.9734,9.6304,9.6743,2549100.0],["2020-12-04",9.8062,10.1053,9.8062,9.9734,3030800.0],["2020-12-07",9.9206,10.0965,9.4896,9.5336,1765300.0],["2020-12-08",9.4457,9.7271,9.4457,9.6655,1252000.0],["2020-12-09",9.7095,9.8502,9.604,9.7095,1576100.0],["2020-12-10",9.2522,9.5776,9.0939,9.516,1887100.0],["2020-12-11",9.4808,9.7799,9.4193,9.7007,2535900.0],["2020-12-14",9.9118,9.9294,9.4984,9.5688,3151800.0],["2020-12-15",9.7095,9.9206,9.5336,9.9118,2001300.0],["2020-12-16",9.9382,9.9909,9.815,9.859,2241400.0],["2020-12-17",9.9118,9.9382,9.5864,9.7887,1884400.0],["2020-12-18",9.7447,9.7447,9.4369,9.5776,4943300.0],["2020-12-21",9.3577,9.5952,9.1906,9.5952,1585900.0],["2020-12-22",9.5952,9.6743,9.4896,9.5952,2835900.0],["2020-12-23",9.6831,9.9382,9.6128,9.859,2614500.0],["2020-12-24",9.8942,10.0261,9.7975,9.9821,1047900.0],["2020-12-28",10.0173,10.2108,9.9206,10.0437,1511700.0],["2020-12-29",10.0965,10.1668,9.8414,9.8414,1216200.0],["2020-12-30",9.8326,10.1053,9.8326,9.8942,1014100.0],["2020-12-31",9.8678,10.0701,9.7799,9.9646,1252400.0],["2021-01-04",9.9997,10.1492,9.5072,9.6304,2320100.0],["2021-01-05",9.6128,9.7535,9.4632,9.6128,1358900.0],["2021-01-06",9.8678,10.0965,9.6216,10.0261,1859400.0],["2021-01-07",10.1492,10.2108,9.8326,9.9118,1106000.0],["2021-01-08",9.9118,9.947,9.7271,9.8678,952300.0],["2021-01-11",9.6831,9.7887,9.4808,9.5776,1465300.0],["2021-01-12",9.5776,9.7535,9.516,9.7007,1522200.0],["2021-01-13",9.7007,9.9997,9.7007,9.9558,1579700.0],["2021-01-14",10.0877,10.2108,9.903,9.947,2030500.0],["2021-01-15",9.8326,9.9206,9.5336,9.859,1711900.0],["2021-01-19",9.9206,9.9206,9.6304,9.8766,1228400.0],["2021-01-20",9.8326,10.2636,9.7799,10.2372,2233700.0],["2021-01-21",10.1932,10.2372,9.8414,9.8502,1093400.0],["2021-01-22",9.7271,9.8502,9.6743,9.8502,767500.0],["2021-01-25",9.7183,9.7711,9.4984,9.5864,1540000.0],["2021-01-26",9.6479,9.7095,9.2346,9.2522,1439900.0],["2021-01-27",9.0587,9.3225,8.918,9.0147,1767500.0],["2021-01-28",9.1378,9.7623,9.0235,9.6391,2699800.0],["2021-01-29",9.5864,9.6128,9.1378,9.4105,3369800.0],["2021-02-01",9.4193,9.4281,9.129,9.2522,1677400.0],["2021-02-02",9.3225,9.56,9.2961,9.5424,2428100.0],["2021-02-03",9.472,9.7359,9.3753,9.7183,1464800.0],["2021-02-04",9.7447,9.9206,9.6128,9.8063,1565700.0],["2021-02-05",9.9206,9.9821,9.6655,9.7887,1124600.0],["2021-02-08",9.7887,9.9206,9.7271,9.8678,1769200.0],["2021-02-09",9.815,9.815,9.5072,9.6655,1351600.0],["2021-02-10",9.7007,9.9118,9.6567,9.8063,2459900.0],["2021-02-11",9.8326,10.0877,9.8238,10.0349,2036100.0],["2021-02-12",10.7825,10.7825,10.2284,10.4922,2477100.0],["2021-02-16",10.5626,10.7737,10.4571,10.6681,2199300.0],["2021-02-17",10.6066,10.7385,10.3955,10.5626,1513000.0],["2021-02-18",10.5186,10.7121,10.4395,10.6769,863400.0],["2021-02-19",10.7561,11.1431,10.6857,11.0991,1717100.0],["2021-02-22",11.0991,11.5916,11.0903,11.3014,2344800.0],["2021-02-23",11.3541,11.53,11.1255,11.4773,2085000.0],["2021-02-24",11.574,12.0841,11.5124,11.9346,1810700.0],["2021-02-25",11.9258,11.9698,11.2398,11.2926,2146900.0],["2021-02-26",11.3014,11.7147,11.1255,11.618,2953600.0],["2021-03-01",11.9082,11.961,11.319,11.319,2205600.0],["2021-03-02",11.2838,11.3102,10.976,10.9936,1439000.0],["2021-03-03",11.0727,11.4157,11.0287,11.0815,3824300.0],["2021-03-04",11.0463,11.1167,10.4835,10.7473,8560200.0],["2021-03-05",10.9144,11.0111,10.4219,10.8265,2582800.0],["2021-03-08",10.9232,11.3102,10.7473,11.2486,2009600.0],["2021-03-09",11.2926,11.3453,10.8177,11.0023,2697600.0],["2021-03-10",11.0023,11.3366,10.932,11.1519,1813700.0],["2021-03-11",11.1782,11.3981,10.9584,11.231,3249900.0],["2021-03-12",11.3014,11.5212,11.1519,11.3278,1757800.0],["2021-03-15",11.3014,11.7675,11.231,11.7411,1576900.0],["2021-03-16",11.7235,11.7411,11.4773,11.6268,1352100.0],["2021-03-17",11.6356,11.9522,11.53,11.917,1819400.0],["2021-03-18",11.8642,11.917,11.6004,11.6532,1534300.0],["2021-03-19",11.6444,11.873,11.2046,11.3453,4478600.0],["2021-03-22",11.2838,11.3717,11.0727,11.275,1665800.0],["2021-03-23",11.1695,11.2574,10.7121,10.7649,1570300.0],["2021-03-24",10.8352,11.1607,10.7649,10.7649,1641700.0],["2021-03-25",10.7825,10.8968,10.5362,10.844,2641400.0],["2021-03-26",10.9936,11.2046,10.8089,11.1958,1720200.0],["2021-03-29",11.1519,11.3893,10.9144,10.9936,1717000.0],["2021-03-30",11.0199,11.2662,11.0199,11.1958,885900.0],["2021-03-31",11.1431,11.2134,10.9584,10.9584,1949000.0],["2021-04-01",11.0199,11.1782,10.9584,11.1782,1386800.0],["2021-04-05",11.275,11.3629,11.1431,11.3102,1323100.0],["2021-04-06",11.2662,11.3629,11.0287,11.1607,1265800.0],["2021-04-07",11.1519,11.2662,11.0463,11.1431,1539000.0],["2021-04-08",11.1167,11.187,10.932,11.0903,1310000.0],["2021-04-09",11.1167,11.1167,10.6593,10.7737,8990100.0],["2021-04-12",10.7649,10.8792,10.5978,10.844,4928600.0],["2021-04-13",10.7209,11.0287,10.5626,11.0023,4019700.0],["2021-04-14",11.0551,11.4421,10.976,11.1255,1878200.0],["2021-04-15",11.2134,11.2134,10.9936,11.0551,1659200.0],["2021-04-16",11.1694,11.2838,11.0639,11.1255,1382000.0],["2021-04-19",11.0287,11.187,10.9496,10.976,1125900.0],["2021-04-20",10.844,10.8704,10.6418,10.7913,1506500.0],["2021-04-21",10.7737,11.187,10.6857,11.0815,2661100.0],["2021-04-22",11.1343,11.187,10.9408,10.9672,1756600.0],["2021-04-23",10.9672,11.1607,10.8704,11.1343,1323700.0],["2021-04-26",11.2398,11.3805,11.187,11.2486,1812400.0],["2021-04-27",11.2926,11.5037,11.1255,11.4685,2306400.0],["2021-04-28",11.5212,11.7059,11.4597,11.6444,1761100.0],["2021-04-29",11.7587,11.9786,11.7059,11.917,3484000.0],["2021-04-30",11.7763,11.7763,11.4773,11.574,3014400.0],["2021-05-03",11.6883,11.8291,11.5564,11.6708,2023200.0],["2021-05-04",11.5037,11.7587,11.0903,11.3366,3107500.0],["2021-05-05",11.3453,11.3629,11.0991,11.1431,2644100.0],["2021-05-06",11.1607,11.2926,10.7913,10.9056,1741300.0],["2021-05-07",10.8704,11.2046,10.7737,11.2046,1420400.0],["2021-05-10",11.2046,11.3453,10.7385,10.7649,2411800.0],["2021-05-11",10.5362,10.7385,10.4659,10.7209,2375200.0],["2021-05-12",10.6681,10.8177,10.4219,10.4659,1956100.0],["2021-05-13",10.5626,10.976,10.5362,10.8089,2769600.0],["2021-05-14",10.8704,11.2134,10.8528,11.1607,1496500.0],["2021-05-17",11.0727,11.1519,10.8968,11.1431,1247500.0],["2021-05-18",11.0551,11.2838,11.0199,11.0727,1717200.0],["2021-05-19",10.8792,10.932,10.6593,10.9232,1228000.0],["2021-05-20",10.888,10.9496,10.5538,10.8089,3127500.0],["2021-05-21",10.9056,10.9144,10.7561,10.844,1378500.0],["2021-05-24",10.9584,11.0111,10.7737,10.9848,846900.0],["2021-05-25",11.0375,11.1782,10.8968,10.9144,2571600.0],["2021-05-26",10.932,11.1607,10.8177,11.1255,1260800.0],["2021-05-27",11.2398,11.2574,11.0463,11.0463,1638500.0],["2021-05-28",11.1343,11.1782,10.976,11.0463,1531600.0],["2021-06-01",11.1255,11.3717,11.0815,11.3629,1278200.0],["2021-06-02",11.4773,11.4773,11.2926,11.3366,1558000.0],["2021-06-03",11.275,11.3014,11.1607,11.275,1314000.0],["2021-06-04",11.3541,11.4509,11.2926,11.3453,2255600.0],["2021-06-07",11.3629,11.8379,11.2662,11.7059,2782700.0],["2021-06-08",11.6268,11.873,11.4861,11.7323,2145600.0],["2021-06-09",11.7939,11.8291,11.6796,11.6796,2443000.0],["2021-06-10",11.7147,11.7147,11.4773,11.5828,1837800.0],["2021-06-11",11.5652,11.662,11.5124,11.6004,1536100.0],["2021-06-14",11.6883,11.7763,11.5212,11.6004,1675700.0],["2021-06-15",11.6444,11.6444,11.4685,11.5564,2023000.0],["2021-06-16",11.53,11.7323,11.4685,11.6356,1554900.0],["2021-06-17",11.662,11.7235,11.3366,11.4597,1667200.0],["2021-06-18",11.275,11.3981,11.1079,11.3102,5755800.0],["2021-06-21",11.4157,11.5388,11.2838,11.4861,1495000.0],["2021-06-22",11.4333,11.53,11.2926,11.4773,1749800.0],["2021-06-23",11.4685,11.6092,11.3717,11.3717,1596600.0],["2021-06-24",11.4333,11.4861,11.2838,11.4421,1147900.0],["2021-06-25",11.4421,11.5037,11.3541,11.3541,2637900.0],["2021-06-28",11.2838,11.3014,10.7649,10.9056,1432800.0],["2021-06-29",10.9144,11.0639,10.7737,10.7737,1504800.0],["2021-06-30",10.7649,11.0023,10.7385,10.9232,1599200.0],["2021-07-01",10.9672,11.0991,10.9056,10.976,1595100.0],["2021-07-02",10.9672,10.9936,10.8352,10.9056,1174300.0],["2021-07-06",10.8704,10.888,10.4395,10.5626,1606700.0],["2021-07-07",10.4747,10.633,10.3515,10.4483,1396100.0],["2021-07-08",10.2548,10.6066,10.0173,10.3427,2144800.0],["2021-07-09",10.4659,10.6242,10.3867,10.6154,2255900.0],["2021-07-12",10.545,10.6857,10.4395,10.6154,2598200.0],["2021-07-13",10.5274,10.5626,10.2108,10.2284,1876500.0],["2021-07-14",10.246,10.4747,10.2196,10.4483,1566700.0],["2021-07-15",10.3867,10.4835,10.1756,10.3779,1126600.0],["2021-07-16",10.4835,10.5978,10.0349,10.0349,2332600.0],["2021-07-19",9.7623,9.9646,9.4457,9.7799,5008600.0],["2021-07-20",9.8063,10.2108,9.6216,10.0965,5614900.0],["2021-07-21",10.2108,10.501,10.1932,10.3867,2198300.0],["2021-07-22",10.3076,10.3603,10.1053,10.2548,1891600.0],["2021-07-23",10.3779,10.4571,10.0877,10.1141,1659500.0],["2021-07-26",10.1141,10.4043,10.0613,10.4043,1618800.0],["2021-07-27",10.2988,10.4483,10.1668,10.202,1534000.0],["2021-07-28",10.2724,10.3603,10.0085,10.246,1393900.0],["2021-07-29",10.3603,10.5186,10.2548,10.3603,1197900.0],["2021-07-30",10.29,10.4659,9.9909,10.1492,2537000.0],["2021-08-02",10.2284,10.4922,9.9118,9.947,1185300.0],["2021-08-03",9.9294,10.0437,9.6567,9.9821,1549800.0],["2021-08-04",9.6304,10.0789,9.6304,9.8238,1719800.0],["2021-08-05",9.8238,10.0261,9.7447,9.947,4973800.0],["2021-08-06",10.1668,10.2988,9.815,9.9294,5601300.0],["2021-08-09",9.815,9.9382,9.5776,9.7359,3104200.0],["2021-08-10",9.6831,9.9734,9.5512,9.8766,3798400.0],["2021-08-11",9.9206,10.0085,9.7359,9.9997,1848700.0],["2021-08-12",10.0437,10.0437,9.7623,9.859,1370900.0],["2021-08-13",9.8326,9.9118,9.7271,9.8854,1418100.0],["2021-08-16",9.7799,9.7799,9.56,9.6479,2614500.0],["2021-08-17",9.5864,9.6391,9.4193,9.5776,1940200.0],["2021-08-18",9.5864,9.6479,9.3929,9.5336,2230100.0],["2021-08-19",9.4281,9.4984,9.2522,9.3929,1785300.0],["2021-08-20",9.3489,9.5424,9.2522,9.4984,1553000.0],["2021-08-23",9.56,9.7007,9.4633,9.6304,1833000.0],["2021-08-24",9.6655,9.9382,9.6655,9.9294,2229800.0],["2021-08-25",9.9294,10.0525,9.7975,9.9558,963000.0],["2021-08-26",9.9646,10.0437,9.815,9.8942,1432800.0],["2021-08-27",9.9206,10.3251,9.8414,10.2284,1251800.0],["2021-08-30",10.2812,10.2812,10.0525,10.1053,1285800.0],["2021-08-31",10.0525,10.246,10.0525,10.1932,1984100.0],["2021-09-01",10.2724,10.3251,10.1053,10.1756,1515700.0],["2021-09-02",10.1844,10.3076,10.1141,10.2108,1456800.0],["2021-09-03",10.589,10.6154,10.1229,10.3779,8326500.0],["2021-09-07",10.3251,10.589,10.1053,10.589,3965600.0],["2021-09-08",10.5714,10.7825,10.5274,10.7473,4496900.0],["2021-09-09",10.6945,10.7649,10.4747,10.4922,3643200.0],["2021-09-10",10.5538,10.7385,10.3867,10.4131,2734700.0],["2021-09-13",10.5362,10.932,10.4571,10.8089,4712000.0],["2021-09-14",10.8265,10.888,10.6242,10.6857,4258800.0],["2021-09-15",10.7649,10.7737,10.501,10.6154,2696000.0],["2021-09-16",10.5802,10.633,10.501,10.5274,3312400.0],["2021-09-17",10.4571,10.5802,10.3779,10.501,6777400.0],["2021-09-20",10.2724,10.3779,10.158,10.3427,3689200.0],["2021-09-21",10.4571,10.589,10.3779,10.3955,4819000.0],["2021-09-22",10.5274,10.7825,10.4483,10.6593,2798800.0],["2021-09-23",10.7737,10.9408,10.7033,10.8001,3194000.0],["2021-09-24",10.7913,10.9408,10.7209,10.8352,1948500.0],["2021-09-27",10.9496,11.1519,10.8265,10.8528,2297100.0],["2021-09-28",10.7737,11.1079,10.7121,10.7385,2875900.0],["2021-09-29",10.8089,10.8528,10.6418,10.7385,2395400.0],["2021-09-30",10.7561,10.8265,10.501,10.501,2869800.0],["2021-10-01",10.5978,10.932,10.5978,10.8352,3782200.0],["2021-10-04",10.8616,11.0023,10.7121,10.9056,3283800.0],["2021-10-05",10.9144,11.0727,10.7473,10.9144,3486800.0],["2021-10-06",10.7737,10.9232,10.5274,10.888,4008500.0],["2021-10-07",10.9848,11.1431,10.8616,10.9848,4176900.0],["2021-10-08",10.9848,11.0991,10.8792,10.9936,1995400.0],["2021-10-11",10.9936,11.1519,10.9144,10.9408,1223600.0],["2021-10-12",10.9056,10.9936,10.8616,10.9144,1256500.0],["2021-10-13",10.8968,10.8968,10.5714,10.7033,1967400.0],["2021-10-14",10.7913,10.8616,10.6945,10.8177,2007300.0],["2021-10-15",10.9848,11.0991,10.8089,10.8089,1551700.0],["2021-10-18",10.7121,11.0023,10.7121,10.9672,1336300.0],["2021-10-19",11.0639,11.0639,10.8616,10.9232,1905500.0],["2021-10-20",10.9144,11.0287,10.7561,10.8968,1638700.0],["2021-10-21",10.8528,10.9672,10.8001,10.8792,1141100.0],["2021-10-22",10.8528,10.932,10.7209,10.7473,1208800.0],["2021-10-25",10.6857,10.8792,10.6154,10.8001,1143600.0],["2021-10-26",10.8704,10.9056,10.6945,10.7121,1235900.0],["2021-10-27",10.6857,10.7913,10.5538,10.6945,1882000.0],["2021-10-28",10.7033,10.8616,10.5802,10.8352,1316400.0],["2021-10-29",10.8352,10.9936,10.7385,10.8528,2344300.0],["2021-11-01",10.8968,11.1519,10.8616,11.1167,1583200.0],["2021-11-02",11.1607,11.2486,11.0639,11.1255,1318200.0],["2021-11-03",11.0991,11.4861,11.0727,11.3893,2265400.0],["2021-11-04",11.3981,11.53,11.1958,11.1958,1964700.0],["2021-11-05",11.7763,12.2336,11.4421,11.6356,3850900.0],["2021-11-08",11.6795,11.8379,11.4245,11.574,2157900.0],["2021-11-09",11.4333,11.5037,11.231,11.2838,1722500.0],["2021-11-10",11.2046,11.3102,11.0903,11.0903,1510800.0],["2021-11-11",11.0727,11.1255,10.8616,10.9848,1516200.0],["2021-11-12",11.0111,11.0903,10.9496,11.0023,1780500.0],["2021-11-15",10.8792,10.9848,10.7825,10.9672,3286800.0],["2021-11-16",11.0111,11.0111,10.6154,10.7209,1880600.0],["2021-11-17",10.6593,10.6857,10.4395,10.5626,1744900.0],["2021-11-18",10.5538,10.633,10.4659,10.5802,1981700.0],["2021-11-19",10.3515,10.4835,10.1317,10.4219,1625200.0],["2021-11-22",10.4659,10.5802,10.3779,10.4131,1836700.0],["2021-11-23",10.4922,10.7385,10.4571,10.589,2253000.0],["2021-11-24",10.5186,10.6506,10.4307,10.5626,1173800.0],["2021-11-26",10.0525,10.0525,9.3753,9.7887,2887600.0],["2021-11-29",9.9997,10.0349,9.7535,9.9382,2735600.0],["2021-11-30",9.7799,9.7799,9.5072,9.56,3773200.0],["2021-12-01",9.7799,9.7799,9.2082,9.217,2771800.0],["2021-12-02",9.2698,9.7271,9.0939,9.6831,3256200.0],["2021-12-03",9.7095,9.7271,9.4984,9.6655,2925400.0],["2021-12-06",9.8942,10.3867,9.8062,10.1229,3264500.0],["2021-12-07",10.246,10.3779,10.0525,10.1229,3969000.0],["2021-12-08",10.1317,10.4219,10.0789,10.3163,4369100.0],["2021-12-09",10.1756,10.3955,10.1053,10.2988,2391200.0],["2021-12-10",10.3779,10.4043,10.0877,10.1141,2607900.0],["2021-12-13",9.9558,10.0613,9.6216,9.6216,3659600.0],["2021-12-14",9.604,9.859,9.5424,9.5688,3186100.0],["2021-12-15",9.5688,9.5776,9.1906,9.5336,2509200.0],["2021-12-16",9.7095,9.815,9.4017,9.4193,2544600.0],["2021-12-17",9.3753,9.56,9.2522,9.5072,3633800.0],["2021-12-20",9.3225,9.472,9.0763,9.472,2922100.0],["2021-12-21",9.5864,10.1756,9.5776,10.1229,3406200.0],["2021-12-22",10.0613,10.3427,10.0613,10.2636,2453600.0],["2021-12-23",10.3427,10.4131,10.202,10.2724,2267800.0],["2021-12-27",10.2108,10.3427,10.0789,10.3427,1625500.0],["2021-12-28",10.2812,10.4219,10.2372,10.2812,1195100.0],["2021-12-29",10.2636,10.3164,10.1317,10.2988,1266600.0],["2021-12-30",10.2548,10.4307,10.2548,10.2636,1273200.0],["2021-12-31",10.2196,10.3955,10.1844,10.3163,1452000.0],["2022-01-03",10.3779,10.633,10.3515,10.4307,1474200.0],["2022-01-04",10.5186,10.8089,10.5186,10.589,1780300.0],["2022-01-05",10.6242,10.7297,10.1932,10.2284,2303200.0],["2022-01-06",10.3163,10.4307,10.202,10.3779,2182300.0],["2022-01-07",10.3955,10.7297,10.3955,10.589,4584700.0],["2022-01-10",10.3427,10.3603,10.0173,10.158,3954000.0],["2022-01-11",10.1405,10.3427,9.9997,10.2812,2053400.0],["2022-01-12",10.3691,10.4043,10.1932,10.2636,2659400.0],["2022-01-13",10.3076,10.5274,10.29,10.4043,1928700.0],["2022-01-14",10.3515,10.4659,10.1844,10.3955,1418700.0],["2022-01-18",10.501,10.5538,10.2812,10.3163,3058400.0],["2022-01-19",10.3339,10.4307,10.1053,10.1053,2760100.0],["2022-01-20",10.0789,10.3515,9.859,9.8766,2567500.0],["2022-01-21",9.815,9.9206,9.6743,9.7799,2287700.0],["2022-01-24",9.5248,9.7711,9.2874,9.7447,3087700.0],["2022-01-25",9.5952,9.8062,9.3841,9.7271,3233400.0],["2022-01-26",9.815,10.0261,9.56,9.6391,2815600.0],["2022-01-27",9.6743,9.7887,9.173,9.2434,4459400.0],["2022-01-28",9.261,9.4984,9.0323,9.4808,4979800.0],["2022-01-31",9.4193,9.9558,9.3665,9.947,3707500.0],["2022-02-01",9.9558,10.1668,9.8766,10.0525,3250800.0],["2022-02-02",10.0525,10.1317,9.8326,9.859,3037900.0],["2022-02-03",9.7535,9.903,9.7007,9.8063,1576500.0],["2022-02-04",9.7095,10.0437,9.6919,9.9909,2385800.0],["2022-02-07",9.9997,10.246,9.9997,10.1229,1520400.0],["2022-02-08",10.1844,10.3955,10.158,10.2988,2378000.0],["2022-02-09",10.4131,10.5538,10.3427,10.3691,2986800.0],["2022-02-10",10.1844,10.5186,10.1492,10.2988,3001100.0],["2022-02-11",10.3076,10.4131,9.9909,10.0877,3674800.0],["2022-02-14",10.1405,10.246,9.9558,10.0085,3171700.0],["2022-02-15",10.1317,10.4747,10.1317,10.4395,2170400.0],["2022-02-16",10.4747,10.6242,10.3955,10.5098,6676100.0],["2022-02-17",10.4131,10.5274,10.2548,10.4483,4325100.0],["2022-02-18",10.4043,10.5714,10.1229,10.1405,7945700.0],["2022-02-22",10.1053,10.1844,9.7799,9.8502,6194300.0],["2022-02-23",9.9382,10.2372,9.129,9.129,8685200.0],["2022-02-24",8.874,9.261,8.7333,9.2346,7918500.0],["2022-02-25",9.3049,9.4281,9.0411,9.3665,3888400.0],["2022-02-28",9.2082,9.4633,9.1466,9.3049,5005000.0],["2022-03-01",9.129,9.1906,8.8212,8.9444,6075300.0],["2022-03-02",8.9004,9.4633,8.9004,9.4017,6260200.0],["2022-03-03",9.4896,9.516,9.1115,9.261,4092500.0],["2022-03-04",9.1906,9.3137,9.0675,9.2874,4895100.0],["2022-03-07",9.3753,9.3753,8.874,8.9268,7233700.0],["2022-03-08",9.0323,9.604,8.9444,9.4896,7442900.0],["2022-03-09",9.7359,9.9734,9.7183,9.7799,6385400.0],["2022-03-10",9.5776,9.9118,9.516,9.8942,4459000.0],["2022-03-11",10.0349,10.1932,9.8414,9.8678,4254600.0],["2022-03-14",9.9997,10.158,9.8326,9.947,6921200.0],["2022-03-15",10.0701,10.2372,9.8854,9.9646,5712200.0],["2022-03-16",10.1317,10.2372,9.8942,10.1141,4666000.0],["2022-03-17",10.0261,10.1756,9.9558,10.1229,3289800.0],["2022-03-18",10.0085,10.3779,10.0085,10.3339,5471100.0],["2022-03-21",10.3251,10.3339,10.0173,10.1756,3903800.0],["2022-03-22",10.2812,10.4395,10.2284,10.2988,2611400.0],["2022-03-23",10.202,10.2988,10.1141,10.1141,1938100.0],["2022-03-24",10.1229,10.2284,9.9821,10.2284,5431500.0],["2022-03-25",10.2724,10.4747,10.2548,10.4747,5551500.0],["2022-03-28",10.4747,10.545,10.2548,10.3251,2480500.0],["2022-03-29",10.4747,10.6593,10.4659,10.6154,4845800.0],["2022-03-30",10.589,10.7121,10.4835,10.5274,4427400.0],["2022-03-31",10.5626,10.6593,10.3603,10.3603,8046400.0],["2022-04-01",10.4395,10.4922,10.246,10.2636,3584200.0],["2022-04-04",10.2724,10.4922,10.0525,10.4043,4060800.0],["2022-04-05",10.3427,10.501,10.1053,10.1141,2538700.0],["2022-04-06",9.9909,10.1141,9.7711,9.8854,3576900.0],["2022-04-07",9.815,9.859,9.5248,9.7007,4036000.0],["2022-04-08",9.7007,9.7623,9.5248,9.5336,2835500.0],["2022-04-11",9.472,9.6479,9.4281,9.5864,3048800.0],["2022-04-12",9.6567,9.815,9.6128,9.7535,2034600.0],["2022-04-13",9.8062,10.4659,9.8062,10.4307,2926400.0],["2022-04-14",10.5098,10.6681,10.4483,10.4747,2710700.0],["2022-04-18",10.4483,10.5978,10.3427,10.4131,2167300.0],["2022-04-19",10.4922,10.6857,10.4922,10.6242,2855700.0],["2022-04-20",10.6857,10.9672,10.6857,10.8089,2971300.0],["2022-04-21",11.0375,11.1255,10.7209,10.7297,2966700.0],["2022-04-22",10.7121,10.8528,10.6506,10.7385,2079900.0],["2022-04-25",10.7121,10.9672,10.6506,10.9144,2972600.0],["2022-04-26",10.8089,10.9672,10.7033,10.7209,3385200.0],["2022-04-27",10.6857,11.0815,10.6242,10.9408,4684300.0],["2022-04-28",11.0463,11.187,10.7209,11.1343,1942300.0],["2022-04-29",11.0639,11.1694,10.7473,10.7737,2800100.0],["2022-05-02",10.8704,10.9672,10.4922,10.6945,4651600.0],["2022-05-03",10.7385,10.8616,10.3867,10.6066,3942100.0],["2022-05-04",10.6506,10.7913,10.3251,10.7561,3945300.0],["2022-05-05",10.5802,10.8968,9.8854,10.0877,5604900.0],["2022-05-06",10.0085,10.3163,9.815,10.2108,2919200.0],["2022-05-09",10.3251,10.3515,9.6567,9.7799,5593100.0],["2022-05-10",9.8854,10.2108,9.7799,10.1053,5883700.0],["2022-05-11",10.2196,10.3515,9.7799,10.0349,6997300.0],["2022-05-12",10.0261,10.0437,9.7095,9.9382,3853300.0],["2022-05-13",10.0525,10.2108,9.9382,10.1492,3751300.0],["2022-05-16",10.1141,10.2284,10.0261,10.1668,2075600.0],["2022-05-17",10.3164,10.501,10.2548,10.4835,4795500.0],["2022-05-18",10.4659,10.6857,10.2196,10.29,3292100.0],["2022-05-19",10.158,10.3955,10.0877,10.1492,2812900.0],["2022-05-20",10.2548,10.2812,9.6304,9.8326,4903100.0],["2022-05-23",9.903,9.947,9.7359,9.8326,2554300.0],["2022-05-24",9.6919,9.7975,9.4369,9.6743,3662700.0],["2022-05-25",9.5864,10.246,9.5864,10.1317,3459900.0],["2022-05-26",10.2196,10.501,10.2196,10.4219,1755300.0],["2022-05-27",10.5186,10.6418,10.4483,10.6066,1621500.0],["2022-05-31",10.501,10.5978,10.3691,10.5274,2230300.0],["2022-06-01",10.633,10.8792,10.4219,10.8001,2514900.0],["2022-06-02",10.7385,10.9408,10.7209,10.8616,2580100.0],["2022-06-03",10.8089,10.9672,10.7385,10.7561,3625200.0],["2022-06-06",10.9496,11.0551,10.8001,11.0375,2926700.0],["2022-06-07",10.9672,11.187,10.8616,11.1519,2100100.0],["2022-06-08",11.0727,11.1519,10.9672,11.0375,1665600.0],["2022-06-09",10.9936,10.9936,10.4571,10.4747,2037200.0],["2022-06-10",10.3163,10.4307,9.6743,9.6919,3768000.0],["2022-06-13",9.3929,9.4545,9.0411,9.0499,4269500.0],["2022-06-14",9.0147,9.1818,8.9004,9.0939,2499600.0],["2022-06-15",9.2082,9.6479,9.1642,9.4984,3406200.0],["2022-06-16",9.2522,9.2961,8.7157,8.786,3107600.0],["2022-06-17",8.83,8.8828,8.5926,8.7421,6372500.0],["2022-06-21",8.8916,9.0763,8.6981,8.7948,2285600.0],["2022-06-22",8.6102,8.7421,8.5046,8.5046,2728900.0],["2022-06-23",8.4606,8.5222,8.1792,8.4782,3842400.0],["2022-06-24",8.6189,8.9971,8.4958,8.9971,6065000.0],["2022-06-27",8.9971,9.0939,8.8036,8.918,2454800.0],["2022-06-28",9.0587,9.2874,8.8564,8.9444,2988800.0],["2022-06-29",8.8036,8.9004,8.5222,8.7773,7158500.0],["2022-06-30",8.6365,8.9619,8.4343,8.7245,3213300.0],["2022-07-01",8.6365,8.9004,8.5926,8.6893,3344300.0],["2022-07-05",8.5222,8.8476,8.3463,8.7069,4180900.0],["2022-07-06",8.6453,8.83,8.3727,8.4958,4112500.0],["2022-07-07",8.6277,8.8124,8.5926,8.6453,5952700.0],["2022-07-08",8.6453,8.6893,8.4694,8.5486,2480700.0],["2022-07-11",8.4167,8.5134,8.2847,8.4079,1623200.0],["2022-07-12",8.3903,8.6453,8.3815,8.5486,3855400.0],["2022-07-13",8.3727,8.6014,8.3111,8.5046,2847100.0],["2022-07-14",8.3375,8.5134,8.3375,8.4167,1278000.0],["2022-07-15",8.5838,8.6365,8.3815,8.6102,2831500.0],["2022-07-18",8.7421,8.9531,8.6893,8.8036,1723600.0],["2022-07-19",9.2874,9.5776,9.2434,9.5424,25623500.0],["2022-07-20",9.4984,9.7271,9.4545,9.6919,58845100.0],["2022-07-21",9.5688,9.6655,9.4193,9.5776,5466900.0],["2022-07-22",9.604,9.7183,9.3313,9.3665,5423200.0],["2022-07-25",9.4457,9.5864,9.2961,9.4808,4460000.0],["2022-07-26",9.4808,9.56,9.3313,9.3401,2650200.0],["2022-07-27",9.4808,9.7007,9.472,9.6743,2727600.0],["2022-07-28",9.6743,9.8414,9.604,9.8238,2864100.0],["2022-07-29",9.815,10.0173,9.6919,9.9646,2775600.0],["2022-08-01",9.859,10.0965,9.7623,10.0349,2729200.0],["2022-08-02",10.0085,10.0437,9.7095,9.7271,4195500.0],["2022-08-03",10.0613,10.3691,9.815,9.859,5484000.0],["2022-08-04",9.9558,10.0437,9.5776,9.6743,3167600.0],["2022-08-05",9.6128,9.815,9.5864,9.6919,2789100.0],["2022-08-08",9.8062,9.9382,9.7095,9.7799,1982400.0],["2022-08-09",9.7535,9.8414,9.6831,9.7887,4135200.0],["2022-08-10",9.947,10.0701,9.8854,10.0173,1880600.0],["2022-08-11",10.2108,10.29,10.0701,10.2724,2872000.0],["2022-08-12",10.3691,10.4043,10.2636,10.3867,1714300.0],["2022-08-15",10.3779,10.4659,10.29,10.4307,1088600.0],["2022-08-16",10.5274,10.844,10.4747,10.7473,4945000.0],["2022-08-17",10.589,10.7737,10.5714,10.6593,2902400.0],["2022-08-18",10.6418,10.8177,10.6418,10.7385,3035300.0],["2022-08-19",10.6769,10.6945,10.2812,10.3339,1917400.0],["2022-08-22",10.1405,10.2636,10.0085,10.1405,2002400.0],["2022-08-23",10.1668,10.3251,10.1405,10.2812,2328200.0],["2022-08-24",10.2724,10.4835,10.202,10.4219,2432400.0],["2022-08-25",10.4307,10.545,10.29,10.3515,3635400.0],["2022-08-26",10.3427,10.3515,9.7711,9.7711,4892300.0],["2022-08-29",9.6743,9.859,9.5952,9.7799,2428200.0],["2022-08-30",9.8414,9.9382,9.6479,9.7095,1568100.0],["2022-08-31",9.7007,9.8062,9.5336,9.5776,2835400.0],["2022-09-01",9.5248,9.5424,9.2698,9.4457,2129700.0],["2022-09-02",9.6391,9.7535,9.4633,9.4984,1913400.0],["2022-09-06",9.5248,9.604,9.261,9.3665,1764900.0],["2022-09-07",9.3225,9.7887,9.2698,9.7623,2370100.0],["2022-09-08",9.6391,9.7183,9.5072,9.6391,1927900.0],["2022-09-09",9.7359,9.9821,9.6831,9.9294,1937000.0],["2022-09-12",10.0437,10.2196,9.9382,10.0965,2304100.0],["2022-09-13",9.7799,10.0349,9.7271,9.8414,2286900.0],["2022-09-14",9.8326,10.0085,9.7007,9.9909,2306700.0],["2022-09-15",9.9294,10.0789,9.7271,9.7623,2140500.0],["2022-09-16",9.6743,9.7183,9.4896,9.7095,4064600.0],["2022-09-19",9.5776,9.9558,9.5776,9.859,1986700.0],["2022-09-20",9.7623,9.7887,9.6128,9.7711,2080600.0],["2022-09-21",9.8678,9.8678,9.0851,9.1115,4900000.0],["2022-09-22",9.0587,9.129,8.6893,8.8036,3618800.0],["2022-09-23",8.6189,8.6365,8.4079,8.6189,6259000.0],["2022-09-26",8.5046,8.7333,8.3727,8.4694,4513100.0],["2022-09-27",8.6102,8.83,8.4518,8.4606,5465300.0],["2022-09-28",8.531,8.9004,8.4606,8.7597,9357800.0],["2022-09-29",8.4326,8.5387,8.1674,8.3531,4410700.0],["2022-09-30",8.3089,8.4768,8.1674,8.3265,5458800.0],["2022-10-03",8.4768,8.6271,8.2116,8.4856,3784700.0],["2022-10-04",8.6801,8.8657,8.6713,8.8039,3459500.0],["2022-10-05",8.6182,8.7508,8.4945,8.7508,3550700.0],["2022-10-06",8.6713,8.8215,8.5475,8.6359,2551100.0],["2022-10-07",8.574,8.6271,8.4415,8.4945,2874600.0],["2022-10-10",8.5564,8.6271,8.4503,8.4856,2443600.0],["2022-10-11",8.5122,8.7597,8.4061,8.6889,4457100.0],["2022-10-12",8.7243,8.8657,8.5564,8.7773,2553600.0],["2022-10-13",8.6271,9.069,8.4945,8.9806,2611100.0],["2022-10-14",9.1751,9.2547,8.8481,8.8746,2422200.0],["2022-10-17",9.1044,9.29,9.0956,9.2193,4753000.0],["2022-10-18",9.3696,9.5375,9.2193,9.3254,2741500.0],["2022-10-19",9.1928,9.458,9.1839,9.2989,2036500.0],["2022-10-20",9.3077,9.4226,9.0779,9.1309,2693300.0],["2022-10-21",9.237,9.5287,9.1309,9.5022,2985500.0],["2022-10-24",9.5287,9.5729,9.4403,9.511,1479600.0],["2022-10-25",9.4668,9.8204,9.3607,9.6701,3906700.0],["2022-10-26",9.732,9.8469,9.5905,9.7408,2993100.0],["2022-10-27",9.8646,10.0502,9.8027,9.8292,2439700.0],["2022-10-28",9.838,9.9353,9.5817,9.8911,2126800.0],["2022-10-31",9.8204,9.9353,9.7585,9.8557,2679800.0],["2022-11-01",9.9972,10.0237,9.7143,9.8469,3156100.0],["2022-11-02",9.7497,9.7497,9.2812,9.3165,3667200.0],["2022-11-03",9.1751,9.2016,8.8304,9.0602,3065600.0],["2022-11-04",9.1928,9.2989,9.0337,9.1663,2000400.0],["2022-11-07",9.3077,9.3165,9.0425,9.1839,2828400.0],["2022-11-08",9.4845,9.6259,9.0072,9.0867,2068600.0],["2022-11-09",8.9453,9.0514,8.8127,8.8127,1872800.0],["2022-11-10",9.2547,9.6789,9.237,9.458,2399200.0],["2022-11-11",9.564,9.6436,9.458,9.5994,1654500.0],["2022-11-14",9.511,9.6082,9.3784,9.3784,2156900.0],["2022-11-15",9.458,9.5905,9.3519,9.4491,1753700.0],["2022-11-16",9.3342,9.3696,9.2105,9.2635,2340000.0],["2022-11-17",9.1132,9.2016,9.0602,9.1574,1556200.0],["2022-11-18",9.4138,9.458,9.2723,9.4049,1740400.0],["2022-11-21",9.3784,9.4226,9.2281,9.3784,1312300.0],["2022-11-22",9.4756,9.6171,9.3784,9.5905,920700.0],["2022-11-23",9.5198,9.5905,9.3784,9.4226,813900.0],["2022-11-25",9.4049,9.5552,9.3696,9.511,509600.0],["2022-11-28",9.4049,9.4845,9.3254,9.3696,1065900.0],["2022-11-29",9.3784,9.5552,9.3342,9.5287,942900.0],["2022-11-30",9.4933,9.7585,9.4049,9.7143,2227100.0],["2022-12-01",9.8115,9.8734,9.6259,9.7585,3926000.0],["2022-12-02",9.5906,9.7143,9.5464,9.6171,1028200.0],["2022-12-05",9.3961,9.511,9.0956,9.1044,1105400.0],["2022-12-06",9.0337,9.0867,8.9453,9.016,1542100.0],["2022-12-07",8.9276,9.1486,8.8834,9.0425,1784900.0],["2022-12-08",9.1397,9.3165,9.1221,9.1221,2108200.0],["2022-12-09",8.6889,9.1839,8.6889,9.1397,2379100.0],["2022-12-12",9.237,9.4138,9.1132,9.3607,2085800.0],["2022-12-13",9.7143,9.785,9.1574,9.2458,2545800.0],["2022-12-14",9.2281,9.2547,8.9806,9.0514,2478500.0],["2022-12-15",8.9011,9.1663,8.8746,8.9453,1846000.0],["2022-12-16",8.7685,8.9364,8.7331,8.8834,5412800.0],["2022-12-19",8.8569,8.9188,8.6624,8.7243,2184100.0],["2022-12-20",8.7155,8.8481,8.6801,8.6978,2630200.0],["2022-12-21",8.6801,8.7331,8.3089,8.3265,3579100.0],["2022-12-22",8.2293,8.3619,8.1321,8.3531,4654600.0],["2022-12-23",8.3796,8.5298,8.3177,8.521,1290200.0],["2022-12-27",8.5652,8.5652,8.4503,8.5387,1136800.0],["2022-12-28",8.5475,8.5917,8.3796,8.4149,1293300.0],["2022-12-29",8.4682,8.6104,8.4149,8.5838,1500800.0],["2022-12-30",8.4682,8.6193,8.4327,8.5838,2152500.0],["2023-01-03",8.6993,8.7259,8.3794,8.3883,3140900.0],["2023-01-04",8.4771,8.646,8.3883,8.5216,2550300.0],["2023-01-05",8.5038,8.5038,8.2372,8.2816,2386400.0],["2023-01-06",8.2994,8.5038,8.2994,8.4416,2329100.0],["2023-01-09",8.3883,8.4771,8.335,8.3794,4265600.0],["2023-01-10",8.255,8.5393,8.2461,8.4949,3224500.0],["2023-01-11",8.5482,8.8681,8.5482,8.8681,2273700.0],["2023-01-12",8.9392,9.0636,8.8237,9.0281,1852000.0],["2023-01-13",8.9659,8.9836,8.8237,8.877,1082700.0],["2023-01-17",8.9037,9.0192,8.8592,8.9836,2018300.0],["2023-01-18",9.0103,9.0458,8.8059,8.8059,868100.0],["2023-01-19",8.7171,8.877,8.6904,8.8148,1554000.0],["2023-01-20",8.9037,9.0636,8.7793,9.0636,983700.0],["2023-01-23",9.0458,9.1613,9.0103,9.1258,2116900.0],["2023-01-24",9.1258,9.2147,9.0369,9.1347,1085700.0],["2023-01-25",9.0725,9.4901,9.0192,9.4812,2606400.0],["2023-01-26",9.5257,9.5701,9.348,9.5434,2495700.0],["2023-01-27",9.5612,9.6767,9.499,9.6501,1449100.0],["2023-01-30",9.5434,9.6678,9.4635,9.4635,1316100.0],["2023-01-31",9.4635,9.7922,9.4635,9.7656,1907100.0],["2023-02-01",9.7034,9.8989,9.4546,9.81,3058100.0],["2023-02-02",9.9255,10.1121,9.8633,10.0055,2174900.0],["2023-02-03",9.81,10.0055,9.7656,9.8633,2439300.0],["2023-02-06",9.7656,9.81,9.579,9.6234,1060300.0],["2023-02-07",9.5346,9.7123,9.4279,9.6412,2157900.0],["2023-02-08",9.5434,9.6501,9.419,9.4546,1311700.0],["2023-02-09",9.5701,9.5879,9.4812,9.5257,1200000.0],["2023-02-10",9.4901,9.499,9.268,9.348,768300.0],["2023-02-13",9.3302,9.579,9.268,9.5168,893400.0],["2023-02-14",9.4457,9.659,9.3924,9.5079,1055200.0],["2023-02-15",9.4013,9.6234,9.4013,9.6145,1068200.0],["2023-02-16",9.3835,9.4013,9.0903,9.1525,1946200.0],["2023-02-17",9.1258,9.1702,8.9481,9.0725,1970700.0],["2023-02-21",8.9481,9.0636,8.8592,9.0014,2471700.0],["2023-02-22",9.4457,9.6501,9.0725,9.3302,3623600.0],["2023-02-23",9.5523,9.8811,9.2858,9.6323,4127500.0],["2023-02-24",9.4457,9.6323,9.3568,9.6056,1995700.0],["2023-02-27",9.7389,9.81,9.6056,9.6678,1895500.0],["2023-02-28",9.6323,9.73,9.3835,9.3924,3069600.0],["2023-03-01",9.348,9.6323,9.348,9.4901,3207800.0],["2023-03-02",9.3568,9.4812,9.2235,9.4546,3339200.0],["2023-03-03",9.5879,9.5879,9.4368,9.5079,1245400.0],["2023-03-06",9.5168,9.5434,9.3035,9.348,1553600.0],["2023-03-07",9.3746,9.4546,9.1525,9.2235,1698800.0],["2023-03-08",9.2236,9.3213,9.1525,9.3124,1141000.0],["2023-03-09",9.3213,9.3391,8.7615,8.8148,1872500.0],["2023-03-10",8.7348,8.8503,8.5571,8.6549,2907700.0],["2023-03-13",8.486,8.7259,8.3883,8.6371,3005900.0],["2023-03-14",8.9481,8.9481,8.6193,8.7171,1995600.0],["2023-03-15",8.4505,8.7348,8.4416,8.6726,2318600.0],["2023-03-16",8.5482,8.7437,8.4505,8.5393,2484900.0],["2023-03-17",8.4327,8.4682,8.1928,8.2639,5218900.0],["2023-03-20",8.3438,8.5482,8.335,8.406,2538600.0],["2023-03-21",8.5749,8.6637,8.4682,8.4949,2598400.0],["2023-03-22",8.2283,8.3261,8.0062,8.024,4077400.0],["2023-03-23",8.0062,8.1839,7.8551,7.8818,2372100.0],["2023-03-24",7.6774,7.9706,7.6419,7.9529,2126400.0],["2023-03-27",8.1039,8.1128,7.9795,8.0328,1731700.0],["2023-03-28",7.944,8.1217,7.8818,8.0773,1221600.0],["2023-03-29",8.2017,8.3616,8.1572,8.3172,2234100.0],["2023-03-30",8.4333,8.4512,8.2725,8.4423,1595100.0],["2023-03-31",8.5584,8.8443,8.5405,8.8264,2330800.0],["2023-04-03",8.8353,8.9247,8.6031,8.7103,2647900.0],["2023-04-04",8.746,8.7639,8.5316,8.6477,1674200.0],["2023-04-05",8.5941,8.6299,8.4869,8.5048,2163400.0],["2023-04-06",8.5673,8.5852,8.4512,8.5048,2084300.0],["2023-04-10",8.478,8.6031,8.3619,8.5316,3505200.0],["2023-04-11",8.5316,8.6209,8.478,8.5673,2796500.0],["2023-04-12",8.6745,8.7013,8.4333,8.4512,2188000.0],["2023-04-13",8.5137,8.6567,8.4601,8.6209,1582600.0],["2023-04-14",8.6567,8.7281,8.4601,8.5852,1411100.0],["2023-04-17",8.612,8.7728,8.5495,8.7639,2049700.0],["2023-04-18",8.7639,8.8889,8.6477,8.8264,1489400.0],["2023-04-19",8.7639,8.8085,8.6924,8.7817,1431100.0],["2023-04-20",8.6835,8.7371,8.5048,8.612,3331200.0],["2023-04-21",8.6477,8.7103,8.5495,8.6745,1081500.0],["2023-04-24",8.5495,8.746,8.5316,8.6924,1328500.0],["2023-04-25",8.5763,8.612,8.3619,8.4423,1189300.0],["2023-04-26",8.344,8.5227,8.344,8.3976,934600.0],["2023-04-27",8.4512,8.4869,8.2547,8.3887,2292600.0],["2023-04-28",8.3976,8.5852,8.3976,8.5137,1630700.0],["2023-05-01",8.5227,8.746,8.5137,8.6388,1696200.0],["2023-05-02",8.5852,8.6477,8.3708,8.5227,1674600.0],["2023-05-03",8.5584,8.8979,8.5584,8.6477,3670100.0],["2023-05-04",8.5405,8.8889,8.5405,8.88,3543700.0],["2023-05-05",9.3356,9.5768,8.8443,9.1301,1731300.0],["2023-05-08",9.1033,9.282,9.0855,9.1927,2305900.0],["2023-05-09",9.0676,9.4607,9.0676,9.3178,3123700.0],["2023-05-10",9.4518,9.559,9.2284,9.3714,3658800.0],["2023-05-11",9.2731,9.3178,9.1123,9.2552,1844400.0],["2023-05-12",9.2642,9.3803,9.1927,9.2105,1412400.0],["2023-05-15",9.2642,9.282,9.0497,9.1033,2432100.0],["2023-05-16",9.0497,9.2105,8.9872,9.0497,2560200.0],["2023-05-17",9.1033,9.1569,8.9872,9.0944,1587700.0],["2023-05-18",9.0676,9.282,9.0319,9.2642,1299600.0],["2023-05-19",9.3535,9.3624,9.0944,9.2105,1078000.0],["2023-05-22",9.2284,9.2999,9.1301,9.1838,1275700.0],["2023-05-23",9.2106,9.2463,9.1033,9.1123,1301100.0],["2023-05-24",9.0408,9.0765,8.8532,8.8621,1487400.0],["2023-05-25",8.8353,8.9872,8.7192,8.9515,1562500.0],["2023-05-26",8.9425,8.9872,8.8443,8.9693,929900.0],["2023-05-30",9.0051,9.1569,8.9425,8.9872,1408800.0],["2023-05-31",8.9961,9.014,8.7728,8.8175,3948500.0],["2023-06-01",8.8353,9.0408,8.7907,8.9068,2009200.0],["2023-06-02",9.0676,9.3356,9.0587,9.3178,1849400.0],["2023-06-05",9.0229,9.2731,9.0229,9.1838,1471000.0],["2023-06-06",9.1391,9.6036,9.1212,9.5768,3196100.0],["2023-06-07",9.693,9.7644,9.5858,9.6394,3148000.0],["2023-06-08",9.5768,9.6662,9.4428,9.6126,1677500.0],["2023-06-09",9.5768,9.6483,9.4964,9.5232,1166200.0],["2023-06-12",9.5232,9.5232,9.3267,9.3356,1932300.0],["2023-06-13",9.3535,9.3982,9.1212,9.148,1935100.0],["2023-06-14",9.1569,9.2374,8.9872,9.0676,2954600.0],["2023-06-15",9.0497,9.0497,8.7281,8.9068,3824300.0],["2023-06-16",8.9961,9.1212,8.8711,8.9604,5677300.0],["2023-06-20",8.9693,8.9961,8.7192,8.7192,1716900.0],["2023-06-21",8.6656,8.7996,8.612,8.7549,1646400.0],["2023-06-22",8.7907,8.7907,8.6477,8.7549,1113500.0],["2023-06-23",8.5763,8.6477,8.5137,8.5941,2629100.0],["2023-06-26",8.5405,8.6924,8.5227,8.5852,1345500.0],["2023-06-27",8.746,8.7817,8.4601,8.7371,2272500.0],["2023-06-28",8.746,8.7817,8.6745,8.7192,1323600.0],["2023-06-29",8.6474,9.0514,8.6474,9.0425,1541100.0],["2023-06-30",9.1502,9.1592,8.9976,9.0874,2503600.0],["2023-07-03",9.1053,9.4017,9.0784,9.3388,959200.0],["2023-07-05",9.24,9.3208,9.0874,9.2131,1247300.0],["2023-07-06",9.0874,9.231,8.9886,9.2041,1165300.0],["2023-07-07",9.1592,9.3568,9.1592,9.258,1456500.0],["2023-07-10",9.2221,9.4376,9.2221,9.4286,976300.0],["2023-07-11",9.4645,9.5184,9.3657,9.4017,1264600.0],["2023-07-12",9.6082,9.6082,9.258,9.258,1989700.0],["2023-07-13",9.267,9.3119,9.1502,9.258,1930900.0],["2023-07-14",9.2131,9.2131,8.8898,8.9617,2279600.0],["2023-07-17",8.9168,9.0784,8.8719,8.9257,2470400.0],["2023-07-18",8.8898,9.1233,8.8629,9.1143,1659500.0],["2023-07-19",9.2041,9.2221,9.0245,9.0604,1927400.0],["2023-07-20",9.0425,9.0874,8.7461,8.8,3792700.0],["2023-07-21",8.8629,8.9078,8.7641,8.818,2245000.0],["2023-07-24",8.8359,8.8719,8.7012,8.7372,2319700.0],["2023-07-25",8.7102,8.818,8.6653,8.8,2350300.0],["2023-07-26",8.827,8.9527,8.6833,8.7102,1582400.0],["2023-07-27",8.8,8.9527,8.6923,8.7461,2456400.0],["2023-07-28",8.827,9.1053,8.827,9.0155,1899700.0],["2023-07-31",8.9976,9.2221,8.9976,9.1502,2177800.0],["2023-08-01",9.1502,9.1592,8.809,9.0694,1631900.0],["2023-08-02",8.9616,8.9886,8.809,8.9168,1243400.0],["2023-08-03",8.7372,8.7372,8.4319,8.5935,3768500.0],["2023-08-04",8.7821,9.0245,8.2972,8.5486,4368900.0],["2023-08-07",8.5216,8.6294,8.3241,8.5935,3554400.0],["2023-08-08",8.4319,8.6025,8.3331,8.5845,1820400.0],["2023-08-09",8.5845,8.6743,8.5127,8.5396,2674600.0],["2023-08-10",8.5935,8.6025,8.2792,8.3151,2810600.0],["2023-08-11",8.2433,8.3151,8.0547,8.1625,3498100.0],["2023-08-14",8.0996,8.1804,8.0457,8.1625,2403900.0],["2023-08-15",8.0727,8.2433,8.0547,8.1355,2966600.0],["2023-08-16",8.1265,8.1894,8.0637,8.0906,2788900.0],["2023-08-17",8.1086,8.1445,7.8751,7.8841,2276300.0],["2023-08-18",7.7674,8.0008,7.7674,7.938,1929300.0],["2023-08-21",7.947,7.947,7.7853,7.8033,1896400.0],["2023-08-22",7.8302,7.8931,7.7314,7.8302,1733200.0],["2023-08-23",7.8572,7.9559,7.8392,7.8931,2246300.0],["2023-08-24",7.8661,7.9829,7.8123,7.8841,3380500.0],["2023-08-25",7.8931,7.92,7.7314,7.7853,1952600.0],["2023-08-28",7.8841,8.1535,7.8841,8.0637,2337200.0],["2023-08-29",8.0816,8.2433,7.9919,8.2433,2110300.0],["2023-08-30",8.2074,8.2163,8.0457,8.1265,1794400.0],["2023-08-31",8.1176,8.1176,8.0188,8.0637,2492800.0],["2023-09-01",8.1445,8.1894,8.0637,8.0816,1505300.0],["2023-09-05",7.9739,8.0816,7.9559,8.0637,2044600.0],["2023-09-06",8.0906,8.0996,8.0098,8.0098,2075900.0],["2023-09-07",7.938,8.0368,7.8931,7.9559,1688100.0],["2023-09-08",7.947,8.1176,7.92,8.1086,1101300.0],["2023-09-11",8.1625,8.4229,8.1445,8.3331,5040500.0],["2023-09-12",8.351,8.4139,8.2792,8.3331,1427500.0],["2023-09-13",8.4049,8.4588,8.1176,8.1355,3043800.0],["2023-09-14",8.2253,8.2882,8.1086,8.2253,1219400.0],["2023-09-15",8.1804,8.4588,8.1625,8.369,5053600.0],["2023-09-18",8.3421,8.4678,8.2792,8.3331,2363400.0],["2023-09-19",8.3241,8.369,8.2433,8.2972,1134800.0],["2023-09-20",8.3061,8.369,8.1625,8.1714,1248000.0],["2023-09-21",8.1265,8.1804,8.0816,8.0996,1468300.0],["2023-09-22",8.1086,8.1714,8.0188,8.0368,1106600.0],["2023-09-25",7.9919,8.2163,7.9829,8.1894,1685300.0],["2023-09-26",8.1265,8.2523,8.0727,8.1355,2645300.0],["2023-09-27",8.1714,8.4139,8.1086,8.387,4989400.0],["2023-09-28",8.2512,8.6765,8.2512,8.595,2719200.0],["2023-09-29",8.6403,8.6674,8.396,8.4593,2397700.0],["2023-10-02",8.4231,8.5136,8.4141,8.4865,1823700.0],["2023-10-03",8.4412,8.4593,8.2512,8.2965,3459700.0],["2023-10-04",8.3417,8.4684,8.1698,8.4593,2014000.0],["2023-10-05",8.4322,8.577,8.4322,8.4955,1778900.0],["2023-10-06",8.4593,8.6131,8.396,8.4503,3169500.0],["2023-10-09",8.3598,8.5317,8.2693,8.4865,2071100.0],["2023-10-10",8.5498,8.6584,8.5408,8.5679,1410900.0],["2023-10-11",8.577,8.6674,8.5046,8.5679,1348900.0],["2023-10-12",8.586,8.6312,8.4684,8.5679,1014300.0],["2023-10-13",8.577,8.6041,8.4231,8.4503,4048700.0],["2023-10-16",8.5227,8.6674,8.5227,8.6041,1450600.0],["2023-10-17",8.595,8.7489,8.595,8.6222,2588800.0],["2023-10-18",8.5317,8.6222,8.4412,8.5498,1130300.0],["2023-10-19",8.5498,8.6493,8.4322,8.4774,2137700.0],["2023-10-20",8.5136,8.5317,8.396,8.396,2754300.0],["2023-10-23",8.3508,8.5046,8.3236,8.3689,2666700.0],["2023-10-24",8.4593,8.6041,8.4231,8.5136,2349400.0],["2023-10-25",8.4322,8.5589,8.396,8.4141,1919200.0],["2023-10-26",8.4503,8.5589,8.3508,8.4503,1995300.0],["2023-10-27",8.4774,8.4774,8.1698,8.1789,3618800.0],["2023-10-30",8.2784,8.4955,8.2512,8.4593,3509000.0],["2023-10-31",8.4865,8.5046,8.3779,8.4141,2858900.0],["2023-11-01",8.4684,8.4865,8.206,8.3055,5990200.0],["2023-11-02",8.4684,8.6946,8.396,8.6855,3736900.0],["2023-11-03",8.8303,8.9569,8.7669,8.8574,3896700.0],["2023-11-06",8.8484,8.9027,8.6312,8.6765,4353700.0],["2023-11-07",8.5589,8.7036,8.4141,8.6765,3341200.0],["2023-11-08",8.6946,8.6946,8.5136,8.5498,3842200.0],["2023-11-09",8.595,8.6855,8.5317,8.5679,3375800.0],["2023-11-10",8.586,8.7579,8.4865,8.7308,2809800.0],["2023-11-13",8.6855,8.8484,8.595,8.6674,1952600.0],["2023-11-14",8.9931,9.0474,8.8574,8.9931,4353600.0],["2023-11-15",8.9931,9.1017,8.966,9.0384,2323600.0],["2023-11-16",8.9931,9.0836,8.8303,8.9208,2378500.0],["2023-11-17",9.0293,9.0474,8.9569,8.9841,1914500.0],["2023-11-20",9.0293,9.0293,8.9117,8.9931,2986300.0],["2023-11-21",8.9027,8.975,8.8031,8.8393,1651900.0],["2023-11-22",8.9298,8.9569,8.8574,8.9027,1154200.0],["2023-11-24",8.8846,8.9931,8.8665,8.966,488900.0],["2023-11-27",8.9117,8.9569,8.8665,8.9117,1946700.0],["2023-11-28",8.9117,8.9569,8.8574,8.8846,2367400.0],["2023-11-29",8.966,9.0474,8.8122,8.8212,2318700.0],["2023-11-30",8.8393,8.9841,8.8031,8.9388,2737900.0],["2023-12-01",8.9208,9.1198,8.8665,9.0836,1462500.0],["2023-12-04",9.0927,9.2103,9.0655,9.1922,1297100.0],["2023-12-05",9.1922,9.1922,8.9479,8.9931,2016800.0],["2023-12-06",9.0655,9.1107,8.9117,8.9117,1353800.0],["2023-12-07",8.9841,9.2012,8.9298,9.165,2492700.0],["2023-12-08",8.9569,9.1831,8.9569,9.1831,3110900.0],["2023-12-11",9.1831,9.4184,9.1198,9.3912,2357400.0],["2023-12-12",9.4184,9.5269,9.3912,9.4636,3921000.0],["2023-12-13",9.4274,9.5631,9.2374,9.4726,3571700.0],["2023-12-14",10.0698,10.1422,9.726,9.7622,4407100.0],["2023-12-15",9.7622,9.7622,9.4998,9.6445,8705100.0],["2023-12-18",9.6898,9.7441,9.5812,9.6084,1863100.0],["2023-12-19",9.7079,9.8164,9.6355,9.6807,4277600.0],["2023-12-20",9.6445,9.8707,9.545,9.735,2758600.0],["2023-12-21",9.8617,9.8798,9.7712,9.8526,1940300.0],["2023-12-22",9.9069,9.9793,9.8617,9.9069,3541200.0],["2023-12-26",9.925,10.0426,9.8436,9.9974,1192000.0],["2023-12-27",9.9883,10.0155,9.8888,9.9793,1327600.0],["2023-12-28",9.9518,9.9976,9.8786,9.9335,1106700.0],["2023-12-29",9.9152,9.9335,9.8145,9.8237,1182500.0],["2024-01-02",9.8145,9.9335,9.6863,9.842,1647500.0],["2024-01-03",9.7321,9.9701,9.6863,9.8328,3574700.0],["2024-01-04",9.8328,10.0068,9.8053,9.9335,1994000.0],["2024-01-05",9.8694,10.1166,9.8694,9.9885,1824800.0],["2024-01-08",9.9518,10.1349,9.9518,10.1166,1506900.0],["2024-01-09",10.0068,10.0159,9.8877,9.9427,1162700.0],["2024-01-10",9.9152,10.0159,9.8877,9.9427,1217100.0],["2024-01-11",9.8786,9.9427,9.8237,9.9427,1251900.0],["2024-01-12",10.0617,10.0892,9.8328,9.8603,3036400.0],["2024-01-16",9.7779,9.8694,9.723,9.787,2491800.0],["2024-01-17",9.6406,9.7962,9.5398,9.6039,2684100.0],["2024-01-18",9.6589,9.6863,9.5582,9.6589,1517600.0],["2024-01-19",9.6863,9.842,9.6222,9.8328,1263400.0],["2024-01-22",9.8877,9.9427,9.8053,9.8328,1344500.0],["2024-01-23",9.9152,9.9244,9.6406,9.6497,1489300.0],["2024-01-24",9.7779,9.7779,9.5124,9.5398,1391400.0],["2024-01-25",9.7046,9.7596,9.5948,9.7413,1854100.0],["2024-01-26",9.7962,9.9152,9.7687,9.8694,2199200.0],["2024-01-29",9.8237,9.9885,9.787,9.9793,2904100.0],["2024-01-30",9.9518,9.9885,9.9061,9.9427,1338500.0],["2024-01-31",9.9244,9.9885,9.7504,9.7687,2132300.0],["2024-02-01",9.7687,9.9244,9.6955,9.9152,1420900.0],["2024-02-02",9.7779,9.9244,9.7046,9.8694,1402700.0],["2024-02-05",9.723,9.8328,9.6406,9.7504,1231200.0],["2024-02-06",9.7413,9.8969,9.6772,9.8237,1033300.0],["2024-02-07",9.8328,9.8694,9.7138,9.7321,1054500.0],["2024-02-08",9.723,9.842,9.6772,9.8328,828800.0],["2024-02-09",9.8328,9.8877,9.7321,9.842,1154000.0],["2024-02-12",9.8877,9.9335,9.8145,9.8511,1440200.0],["2024-02-13",9.5307,9.668,9.4208,9.6131,2226800.0],["2024-02-14",9.7138,10.0342,9.6497,9.9152,3414400.0],["2024-02-15",10.0068,10.1166,9.9885,10.0892,3547600.0],["2024-02-16",9.9793,10.08,9.8969,9.9885,1730800.0],["2024-02-20",9.8786,9.9885,9.842,9.9701,1519000.0],["2024-02-21",9.961,10.1349,9.8969,10.08,2795200.0],["2024-02-22",10.0617,10.2265,9.9427,10.1716,4209900.0],["2024-02-23",10.2357,10.5744,9.8969,10.1716,3848900.0],["2024-02-26",10.1349,10.2082,10.08,10.1624,3144400.0],["2024-02-27",10.2173,10.2265,10.0068,10.1533,3025500.0],["2024-02-28",10.0709,10.3455,10.0525,10.2357,3038900.0],["2024-02-29",10.3455,10.3821,10.1807,10.2448,2337300.0],["2024-03-01",10.2723,10.4188,10.2356,10.3455,1605500.0],["2024-03-04",10.2997,10.4004,10.254,10.3455,1310800.0],["2024-03-05",10.2906,10.4645,10.2814,10.3455,2367100.0],["2024-03-06",10.4188,10.611,10.3547,10.3913,1875100.0],["2024-03-07",10.4645,10.4828,10.2448,10.2631,1189000.0],["2024-03-08",10.3272,10.5012,10.3272,10.4188,1511600.0],["2024-03-11",10.373,10.4737,10.254,10.2631,1046100.0],["2024-03-12",10.2173,10.3547,10.2082,10.2906,1047600.0],["2024-03-13",10.2448,10.318,10.1533,10.1807,1608000.0],["2024-03-14",10.2082,10.2723,10.0342,10.1349,1717800.0],["2024-03-15",10.1075,10.2357,9.9701,10.0709,3534100.0],["2024-03-18",10.0617,10.1716,10.0617,10.1166,1261800.0],["2024-03-19",10.08,10.199,10.0709,10.1807,1584800.0],["2024-03-20",10.1258,10.2082,10.0709,10.1441,2132200.0],["2024-03-21",10.2082,10.254,10.1258,10.254,2441600.0],["2024-03-22",10.2631,10.2997,9.9976,10.0159,1726100.0],["2024-03-25",10.0434,10.0892,9.9061,9.9244,2120000.0],["2024-03-26",9.9518,10.0525,9.9152,9.9976,1939100.0],["2024-03-27",10.1266,10.2833,10.099,10.2556,2019800.0],["2024-03-28",10.2464,10.3662,10.1911,10.2648,2983000.0],["2024-04-01",10.2648,10.2925,10.1543,10.1635,1642200.0],["2024-04-02",10.0437,10.099,9.9515,10.0437,1924600.0],["2024-04-03",9.9976,10.1266,9.9515,10.1174,1388200.0],["2024-04-04",10.228,10.2556,9.9055,10.0068,1511600.0],["2024-04-05",10.0253,10.1082,9.9884,10.0529,894700.0],["2024-04-08",10.0621,10.1727,9.9976,10.1082,2157800.0],["2024-04-09",10.1358,10.2372,10.0253,10.2188,1039100.0],["2024-04-10",10.0253,10.145,9.9331,9.97,1536500.0],["2024-04-11",10.0345,10.1543,9.9331,10.0898,2154100.0],["2024-04-12",10.0621,10.1911,9.9515,10.0437,2919200.0],["2024-04-15",10.0529,10.145,9.6935,9.7396,2292100.0],["2024-04-16",9.6659,9.6659,9.4908,9.5369,2083900.0],["2024-04-17",9.5922,9.5922,9.325,9.325,1214700.0],["2024-04-18",9.3342,9.4171,9.2605,9.2697,1126700.0],["2024-04-19",9.2881,9.4263,9.2697,9.4079,1467900.0],["2024-04-22",9.4724,9.583,9.3895,9.5738,1186600.0],["2024-04-23",9.583,9.7949,9.5461,9.6935,1251700.0],["2024-04-24",9.6475,9.758,9.6382,9.7028,1435000.0],["2024-04-25",9.5922,9.6382,9.4724,9.4816,1025300.0],["2024-04-26",9.5092,9.6198,9.4447,9.4908,569500.0],["2024-04-29",9.5369,9.6106,9.3987,9.4816,3121900.0],["2024-04-30",9.4079,9.4263,9.2973,9.3987,1914700.0],["2024-05-01",9.4171,9.6106,9.371,9.4263,1903600.0],["2024-05-02",9.5092,9.5092,9.242,9.2605,2578500.0],["2024-05-03",9.4079,9.5,9.3434,9.3895,2179300.0],["2024-05-06",9.5277,9.6014,9.3987,9.5461,2210000.0],["2024-05-07",9.6567,9.7857,9.5185,9.5645,2307500.0],["2024-05-08",9.5277,9.6106,9.4447,9.4908,1818700.0],["2024-05-09",9.5,9.5645,9.4171,9.5461,1456500.0],["2024-05-10",9.5645,9.5645,9.3987,9.454,1273700.0],["2024-05-13",9.5369,9.583,9.3618,9.4263,1173900.0],["2024-05-14",9.5461,9.6014,9.4447,9.5369,1173000.0],["2024-05-15",9.6935,9.6935,9.5277,9.5461,1194000.0],["2024-05-16",9.5461,9.7949,9.5461,9.7212,1726100.0],["2024-05-17",9.7949,9.8041,9.5553,9.5922,1055200.0],["2024-05-20",9.5737,9.6567,9.5553,9.583,838600.0],["2024-05-21",9.5738,9.6106,9.5,9.5461,641500.0],["2024-05-22",9.5461,9.6567,9.5369,9.5461,1204400.0],["2024-05-23",9.5369,9.583,9.4079,9.4908,1467300.0],["2024-05-24",9.5461,9.5738,9.454,9.5092,934500.0],["2024-05-28",9.7028,9.7028,9.4171,9.4263,1478700.0],["2024-05-29",9.3342,9.3526,9.242,9.3434,1393200.0],["2024-05-30",9.371,9.4263,9.2973,9.3434,785600.0],["2024-05-31",9.4079,9.5092,9.325,9.4724,1690500.0],["2024-06-03",9.5922,9.5922,9.371,9.4724,1100300.0],["2024-06-04",9.4079,9.5369,9.3895,9.3895,928300.0],["2024-06-05",9.3987,9.4447,9.2789,9.4171,1243000.0],["2024-06-06",9.3802,9.4447,9.3342,9.3618,689700.0],["2024-06-07",9.242,9.3342,9.2236,9.2236,634300.0],["2024-06-10",9.1315,9.2697,9.0946,9.2512,900700.0],["2024-06-11",9.1775,9.2789,9.1591,9.1775,1404000.0],["2024-06-12",9.3895,9.4724,9.2973,9.3434,1269700.0],["2024-06-13",9.3618,9.371,9.2605,9.3342,876200.0],["2024-06-14",9.2328,9.242,9.1315,9.1775,1237600.0],["2024-06-17",9.1407,9.3802,9.1407,9.3618,1765700.0],["2024-06-18",9.371,9.4263,9.2881,9.3065,1237400.0],["2024-06-20",9.2512,9.3526,9.2144,9.3065,743000.0],["2024-06-21",9.3157,9.4079,9.2697,9.3342,3353300.0],["2024-06-24",9.3802,9.4724,9.3342,9.4171,1018400.0],["2024-06-25",9.4355,9.4355,9.3157,9.3802,1247400.0],["2024-06-26",9.2881,9.3618,9.2789,9.3157,1271600.0],["2024-06-27",9.3342,9.5092,9.2973,9.5,2562700.0],["2024-06-28",9.593,9.7882,9.5651,9.7231,6707300.0],["2024-07-01",9.751,9.7603,9.3885,9.435,1648900.0],["2024-07-02",9.4629,9.4629,9.3978,9.3978,1161000.0],["2024-07-03",9.4164,9.435,9.342,9.3699,927000.0],["2024-07-05",9.3699,9.4536,9.2955,9.435,2262400.0],["2024-07-08",9.5,9.5558,9.3792,9.4443,2167900.0],["2024-07-09",9.3885,9.5279,9.3606,9.435,1505300.0],["2024-07-10",9.6581,9.8161,9.6209,9.7324,4554800.0],["2024-07-11",9.9927,10.0485,9.7696,9.7789,3756000.0],["2024-07-12",9.8812,9.909,9.7603,9.8254,2659200.0],["2024-07-15",9.8904,9.9369,9.8161,9.844,2335600.0],["2024-07-16",9.9276,9.9555,9.8068,9.9276,2543300.0],["2024-07-17",9.8347,10.0949,9.8347,10.0299,2303500.0],["2024-07-18",9.9555,10.0671,9.6674,9.6859,1558500.0],["2024-07-19",9.6859,9.7324,9.593,9.6766,1758300.0],["2024-07-22",9.7324,9.7696,9.5558,9.7696,1543800.0],["2024-07-23",9.7138,9.8533,9.6952,9.7882,1781700.0],["2024-07-24",9.7882,9.7882,9.5279,9.5465,1273000.0],["2024-07-25",9.5279,9.6302,9.3978,9.4721,2436600.0],["2024-07-26",9.5744,9.6859,9.5186,9.6674,1848300.0],["2024-07-29",9.6488,9.8254,9.6302,9.7882,1307100.0],["2024-07-30",9.8347,9.9276,9.7789,9.7789,1370200.0],["2024-07-31",9.7417,9.8068,9.6116,9.6302,2992100.0],["2024-08-01",9.6581,9.6581,9.2862,9.4071,5157600.0],["2024-08-02",9.2212,9.3885,9.0724,9.2305,3824000.0],["2024-08-05",8.8772,9.091,8.7936,8.8308,5900600.0],["2024-08-06",8.8122,9.0538,8.7471,8.9795,4070200.0],["2024-08-07",8.8493,9.026,8.7285,8.7936,3243100.0],["2024-08-08",8.8122,9.026,8.7843,8.9795,4634400.0],["2024-08-09",8.9609,9.0817,8.8958,8.9888,3295500.0],["2024-08-12",8.9888,9.026,8.8215,8.8401,1903800.0],["2024-08-13",8.9237,9.1003,8.8586,9.091,2522000.0],["2024-08-14",9.1189,9.1375,9.0446,9.0724,2388000.0],["2024-08-15",9.2584,9.3513,9.1561,9.3513,2653600.0],["2024-08-16",9.2955,9.3978,9.2769,9.3327,2646800.0],["2024-08-19",9.3327,9.5093,9.3327,9.5,1187800.0],["2024-08-20",9.5,9.5093,9.3699,9.3699,1827500.0],["2024-08-21",9.3978,9.5837,9.3606,9.5558,1497300.0],["2024-08-22",9.5558,9.6116,9.4257,9.4907,3647900.0],["2024-08-23",9.5558,9.7324,9.5,9.6952,2309600.0],["2024-08-26",9.7882,9.7882,9.6023,9.6116,1226600.0],["2024-08-27",9.5465,9.6859,9.5093,9.5186,2127400.0],["2024-08-28",9.4907,9.5651,9.4721,9.5,1712500.0],["2024-08-29",9.5744,9.6767,9.5279,9.6116,1724400.0],["2024-08-30",9.6859,9.7324,9.5465,9.6952,2333800.0],["2024-09-03",9.593,9.6209,9.3978,9.4536,1945700.0],["2024-09-04",9.4629,9.5465,9.3048,9.342,1664700.0],["2024-09-05",9.3699,9.3699,9.1282,9.2212,3255900.0],["2024-09-06",9.2491,9.3234,9.184,9.1933,1609200.0],["2024-09-09",9.1933,9.2584,9.1282,9.1375,2199300.0],["2024-09-10",9.1096,9.1375,8.9702,9.1096,1380300.0],["2024-09-11",9.0538,9.2026,9.0167,9.1561,1850100.0],["2024-09-12",9.2305,9.3513,9.1282,9.3327,2069500.0],["2024-09-13",9.3792,9.4536,9.3327,9.435,1688500.0],["2024-09-16",9.5,9.5093,9.4071,9.4443,2009500.0],["2024-09-17",9.5372,9.6302,9.4814,9.5744,1020300.0],["2024-09-18",9.6023,9.7603,9.5465,9.593,1411900.0],["2024-09-19",9.7882,10.0578,9.7324,10.002,2026900.0],["2024-09-20",9.8533,10.0113,9.844,9.9927,5056600.0],["2024-09-23",10.002,10.0485,9.8997,9.9276,1417000.0],["2024-09-24",9.9369,10.1228,9.9369,10.0949,1761600.0],["2024-09-25",10.0764,10.0949,9.8626,9.8626,1427500.0],["2024-09-26",9.9555,9.9834,9.8161,9.8347,3392800.0],["2024-09-27",9.9276,10.0485,9.8161,9.8533,2952300.0],["2024-09-30",9.8345,9.8533,9.6283,9.6751,2911500.0],["2024-10-01",9.6845,9.7126,9.4501,9.5908,3933000.0],["2024-10-02",9.5158,9.6939,9.5158,9.6564,4172300.0],["2024-10-03",9.6001,9.6095,9.4408,9.5251,3293600.0],["2024-10-04",9.6564,9.8908,9.647,9.8158,2154500.0],["2024-10-07",9.7595,9.8064,9.5345,9.5626,3335700.0],["2024-10-08",9.5908,9.6376,9.347,9.6095,1807200.0],["2024-10-09",9.5908,9.6845,9.4783,9.497,3140600.0],["2024-10-10",9.4126,9.5908,9.3939,9.5908,4142400.0],["2024-10-11",9.4408,9.7595,9.4033,9.7408,3423900.0],["2024-10-14",9.722,9.7408,9.5908,9.7033,1524900.0],["2024-10-15",9.722,9.9095,9.6751,9.6751,1424900.0],["2024-10-16",9.7408,9.8345,9.6939,9.7501,1869200.0],["2024-10-17",9.7501,9.8064,9.7033,9.7501,1365200.0],["2024-10-18",9.7783,9.7876,9.6189,9.6376,1239800.0],["2024-10-21",9.6376,9.647,9.497,9.6283,2784600.0],["2024-10-22",9.5626,9.6189,9.5158,9.572,1928300.0],["2024-10-23",9.497,9.5345,9.3845,9.4783,1563000.0],["2024-10-24",9.5064,9.6751,9.497,9.6658,1795300.0],["2024-10-25",9.7408,9.7595,9.6001,9.6189,884100.0],["2024-10-28",9.7033,9.7501,9.6751,9.6751,932400.0],["2024-10-29",9.6001,9.6939,9.5814,9.6283,839300.0],["2024-10-30",9.6283,9.7689,9.6189,9.6939,1300200.0],["2024-10-31",9.6658,9.6939,9.4595,9.4595,1639900.0],["2024-11-01",9.4876,9.6376,9.4783,9.497,1893900.0],["2024-11-04",9.4689,9.6939,9.4314,9.5814,3099400.0],["2024-11-05",9.5345,9.7876,9.497,9.7501,1912400.0],["2024-11-06",10.2095,10.4064,10.0783,10.1158,4926400.0],["2024-11-07",10.1251,10.1533,9.9751,10.0408,2012300.0],["2024-11-08",10.0033,10.172,9.9658,10.1345,2440400.0],["2024-11-11",10.2283,10.3314,10.0689,10.2095,1885600.0],["2024-11-12",9.8158,10.1064,9.6564,9.8533,8250000.0],["2024-11-13",9.8814,9.9658,9.7408,9.7876,3007000.0],["2024-11-14",9.8345,9.8814,9.4876,9.497,1648300.0],["2024-11-15",9.5908,9.6283,9.4501,9.4689,2183800.0],["2024-11-18",9.497,9.5158,9.422,9.422,1537500.0],["2024-11-19",9.3283,9.4689,9.2626,9.4314,1933800.0],["2024-11-20",9.3658,9.4408,9.3283,9.3751,1805700.0],["2024-11-21",9.4408,9.722,9.4033,9.5439,2381500.0],["2024-11-22",9.5533,9.7783,9.5533,9.722,1789400.0],["2024-11-25",9.7876,10.1908,9.7876,10.097,6864700.0],["2024-11-26",9.9939,10.172,9.9845,10.0595,4351400.0],["2024-11-27",10.1064,10.2283,9.9376,10.0783,2345500.0],["2024-11-29",10.1533,10.1908,10.0783,10.0783,1262600.0],["2024-12-02",10.097,10.1251,9.9939,10.097,2998500.0],["2024-12-03",10.8939,11.4283,10.8752,11.1189,16206200.0],["2024-12-04",11.1377,11.3158,11.0064,11.297,7918100.0],["2024-12-05",11.297,11.4283,11.2314,11.3158,3691200.0],["2024-12-06",11.3814,11.3814,11.2783,11.3158,2512500.0],["2024-12-09",11.3252,11.5689,11.3158,11.372,2169600.0],["2024-12-10",11.4377,11.5783,11.2783,11.4752,2324600.0],["2024-12-11",11.5314,11.5408,11.4002,11.4658,2294500.0],["2024-12-12",11.4283,11.522,11.4189,11.4845,2123700.0],["2024-12-13",11.447,11.4845,11.2877,11.447,2626400.0],["2024-12-16",11.4283,11.6345,11.4283,11.5689,1651300.0],["2024-12-17",11.5127,11.6252,11.4939,11.6064,1819100.0],["2024-12-18",11.597,11.6252,11.2314,11.297,5565300.0],["2024-12-19",11.3533,11.4752,11.2595,11.3252,3368500.0],["2024-12-20",11.1845,11.4845,11.1845,11.2595,5141500.0],["2024-12-23",11.2033,11.2783,11.0627,11.222,1518300.0],["2024-12-24",11.2408,11.3627,11.1939,11.3627,581400.0],["2024-12-26",11.3064,11.4377,11.2877,11.372,990200.0],["2024-12-27",11.2689,11.3908,11.1939,11.2314,871800.0],["2024-12-30",11.1845,11.1845,10.9689,11.0908,1503700.0],["2024-12-31",11.1947,11.223,11.0813,11.1853,1491900.0],["2025-01-02",11.1853,11.1853,10.9774,11.0058,1216000.0],["2025-01-03",11.0435,11.138,10.9207,11.138,1614600.0],["2025-01-06",11.138,11.5915,11.1286,11.4214,5199400.0],["2025-01-07",11.4309,11.497,11.3459,11.4025,3126100.0],["2025-01-08",11.3459,11.5065,11.3081,11.4309,1477500.0],["2025-01-10",11.2419,11.327,11.0719,11.1286,3409700.0],["2025-01-13",11.0247,11.0624,10.8546,10.8641,2239000.0],["2025-01-14",10.7885,10.968,10.7885,10.9491,3129300.0],["2025-01-15",11.1947,11.2703,10.9963,10.9963,1286800.0],["2025-01-16",11.0341,11.138,11.0152,11.053,2600200.0],["2025-01-17",11.1853,11.1853,11.0435,11.0719,1112800.0],["2025-01-21",11.138,11.1853,11.0624,11.0908,861600.0],["2025-01-22",10.8829,10.9585,10.5429,10.8924,3773900.0],["2025-01-23",10.8735,11.1569,10.8168,11.053,2347900.0],["2025-01-24",10.9585,11.0247,10.7601,10.8357,2224800.0],["2025-01-27",10.7885,10.9963,10.7412,10.8924,2582500.0],["2025-01-28",10.8735,11.1002,10.8735,10.9018,1215500.0],["2025-01-29",10.9018,10.9491,10.7223,10.7696,1434300.0],["2025-01-30",10.8735,10.968,10.779,10.8546,1201400.0],["2025-01-31",10.8263,10.8829,10.6657,10.7035,1868300.0],["2025-02-03",10.5145,10.5901,10.3161,10.5618,2656800.0],["2025-02-04",10.5901,10.5995,10.4012,10.4012,1383200.0],["2025-02-05",10.4295,10.4673,10.3067,10.3161,1806400.0],["2025-02-06",10.3823,10.5995,10.3728,10.5901,2535000.0],["2025-02-07",10.5712,10.779,10.5145,10.7223,2214800.0],["2025-02-10",10.7601,10.7696,10.6279,10.6468,2305500.0],["2025-02-11",10.5429,10.6846,10.4767,10.6373,1459600.0],["2025-02-12",10.4673,10.5995,10.3823,10.5145,1305700.0],["2025-02-13",10.5806,10.6562,10.4389,10.5145,969700.0],["2025-02-14",10.6184,10.6751,10.5051,10.5806,947600.0],["2025-02-18",10.5523,10.8735,10.5523,10.8074,1487800.0],["2025-02-19",10.6751,10.8546,10.6562,10.7318,1466900.0],["2025-02-20",10.6846,10.7507,10.524,10.6751,2413100.0],["2025-02-21",10.7412,10.7412,10.0327,10.0611,2175800.0],["2025-02-24",10.1083,10.1083,9.806,9.9855,2030300.0],["2025-02-25",9.9288,9.9949,9.8721,9.8816,2238200.0],["2025-02-26",9.9099,10.0233,9.7776,9.7965,1129100.0],["2025-02-27",9.8343,10.0611,9.8343,9.8816,1154500.0],["2025-02-28",9.9477,10.0611,9.7871,9.9005,5075700.0],["2025-03-03",9.9099,10.08,9.8532,9.8816,2298000.0],["2025-03-04",9.7682,9.9099,9.721,9.7776,1561200.0],["2025-03-05",9.7871,10.0044,9.7871,9.9571,1987800.0],["2025-03-06",9.8721,9.976,9.7965,9.9099,2800300.0],["2025-03-07",9.8627,10.0611,9.8249,9.976,1307500.0],["2025-03-10",9.891,9.9571,9.5509,9.5887,3304900.0],["2025-03-11",9.6643,9.6643,9.3053,9.3809,4521000.0],["2025-03-12",9.3903,9.4659,9.1447,9.3714,3375300.0],["2025-03-13",9.3809,9.5698,8.9558,8.9935,2022000.0],["2025-03-14",9.0975,9.2486,9.0313,9.2297,1418800.0],["2025-03-17",9.1919,9.3903,9.1919,9.3242,1926700.0],["2025-03-18",9.277,9.2864,9.1258,9.1258,1322900.0],["2025-03-19",9.1541,9.3903,9.1541,9.3242,1952800.0],["2025-03-20",9.2203,9.3903,9.1447,9.2675,1309700.0],["2025-03-21",9.1447,9.1919,8.8896,9.1919,3667800.0],["2025-03-24",9.3147,9.3336,9.1919,9.3147,1883700.0],["2025-03-25",9.3336,9.3714,9.1636,9.2297,1711200.0],["2025-03-26",9.2675,9.3336,9.1825,9.2014,793200.0],["2025-03-27",9.1636,9.1636,8.9085,9.1541,3218900.0],["2025-03-28",9.1353,9.1636,8.8707,8.9463,1003500.0],["2025-03-31",8.8509,9.0608,8.8509,8.9749,2257100.0],["2025-04-01",8.9558,9.1466,8.87,9.0512,3379300.0],["2025-04-02",8.9177,9.1561,8.9082,9.0131,4525000.0],["2025-04-03",8.6793,8.6793,8.1833,8.231,4065300.0],["2025-04-04",7.9067,7.9925,7.6397,7.8876,6368300.0],["2025-04-07",7.592,8.0975,7.3249,7.6301,4127800.0],["2025-04-08",7.8399,7.8495,7.2772,7.3631,3974000.0],["2025-04-09",7.2009,8.3168,7.1055,8.2215,5426600.0],["2025-04-10",7.8781,8.1356,7.5824,7.7732,2808800.0],["2025-04-11",7.6873,7.983,7.6015,7.9544,2416300.0],["2025-04-14",8.0402,8.107,7.8018,7.9162,2161200.0],["2025-04-15",7.9162,7.9925,7.7636,7.859,2657900.0],["2025-04-16",7.8304,7.9449,7.7255,7.7827,2089900.0],["2025-04-17",7.8304,7.9735,7.8304,7.859,2737300.0],["2025-04-21",7.735,7.8304,7.6492,7.8209,1927600.0],["2025-04-22",7.8495,7.9449,7.7064,7.8209,3501000.0],["2025-04-23",8.1261,8.1547,7.6206,7.6587,5027300.0],["2025-04-24",7.6397,7.7541,7.5824,7.6873,2835500.0],["2025-04-25",7.6492,7.8781,7.5729,7.859,1875100.0],["2025-04-28",7.8495,7.983,7.7732,7.9162,1968500.0],["2025-04-29",7.859,7.9353,7.8113,7.8304,1367000.0],["2025-04-30",7.8781,7.9639,7.6969,7.9544,3218100.0],["2025-05-01",8.0307,8.1928,8.0116,8.0784,2012300.0],["2025-05-02",8.2119,8.3359,8.1547,8.3264,3242600.0],["2025-05-05",8.2405,8.3836,8.1452,8.1833,1851100.0],["2025-05-06",8.1261,8.355,7.7732,7.9162,1900700.0],["2025-05-07",7.9449,8.0021,7.7732,7.7923,2344500.0],["2025-05-08",7.8876,7.9925,7.7636,7.983,3202800.0],["2025-05-09",7.9735,8.2501,7.9067,8.2215,5443600.0],["2025-05-12",8.6793,8.9463,8.6793,8.746,3456500.0],["2025-05-13",8.7842,8.8223,8.622,8.6411,2431200.0],["2025-05-14",8.603,8.6125,8.4408,8.4599,1535800.0],["2025-05-15",8.4122,8.4694,8.3359,8.4027,1240400.0],["2025-05-16",8.4313,8.5934,8.3645,8.5076,2726500.0],["2025-05-19",8.3741,8.5267,8.3073,8.4694,1609000.0],["2025-05-20",8.4217,8.5171,8.3168,8.4217,1511300.0],["2025-05-21",8.3073,8.4504,8.1738,8.1928,2627900.0],["2025-05-22",8.1547,8.3264,8.107,8.2501,2169000.0],["2025-05-23",8.0498,8.3073,8.0498,8.2691,3899400.0],["2025-05-27",8.3836,8.5839,8.3168,8.5743,2287300.0],["2025-05-28",8.5934,8.7365,8.5362,8.5839,2853200.0],["2025-05-29",8.622,8.7269,8.4885,8.6125,1436300.0],["2025-05-30",8.5839,8.6506,8.4313,8.5457,2595200.0],["2025-06-02",8.5171,8.5362,8.3836,8.4694,1435600.0],["2025-06-03",8.4694,8.5839,8.4217,8.4694,2097700.0],["2025-06-04",8.4504,8.4694,8.2119,8.2978,2354100.0],["2025-06-05",8.2978,8.3931,8.2024,8.2501,1589100.0],["2025-06-06",8.4313,8.4313,8.3168,8.3645,1256500.0],["2025-06-09",8.3836,8.6888,8.3645,8.6506,2960100.0],["2025-06-10",8.7269,8.9082,8.603,8.6697,2811100.0],["2025-06-11",8.746,8.8032,8.4599,8.4885,3618500.0],["2025-06-12",8.4122,8.603,8.3264,8.4504,3512800.0],["2025-06-13",8.2978,8.3741,8.0402,8.0975,3486200.0],["2025-06-16",8.2024,8.4027,8.1165,8.3073,2414900.0],["2025-06-17",8.2501,8.3645,8.1738,8.2978,3090200.0],["2025-06-18",8.2691,8.4885,8.2501,8.2978,2433000.0],["2025-06-20",8.3741,8.4504,8.2596,8.2978,4814300.0],["2025-06-23",8.1261,8.3931,8.0879,8.3168,4034200.0],["2025-06-24",8.4313,8.4885,8.3264,8.3264,2659500.0],["2025-06-25",8.2882,8.355,8.2024,8.231,1980300.0],["2025-06-26",8.2978,8.5267,8.231,8.4694,3922400.0],["2025-06-27",8.498,8.603,8.4027,8.5076,3702400.0],["2025-06-30",8.5461,8.5461,8.2571,8.3631,2301300.0],["2025-07-01",8.3342,8.6906,8.3149,8.5172,1789400.0],["2025-07-02",8.5172,8.6136,8.469,8.5943,1700400.0],["2025-07-03",8.6425,8.681,8.5365,8.6039,2102200.0],["2025-07-07",8.5269,8.6328,8.3823,8.4787,2868800.0],["2025-07-08",8.5172,8.7485,8.5172,8.6617,1790300.0],["2025-07-09",8.7099,8.7099,8.5461,8.6328,1851700.0],["2025-07-10",8.6714,8.9604,8.6521,8.9219,1635000.0],["2025-07-11",8.8159,8.8737,8.7292,8.7774,1974700.0],["2025-07-14",8.787,8.8063,8.6232,8.7677,1249700.0],["2025-07-15",8.787,8.8063,8.575,8.5847,1390000.0],["2025-07-16",8.5943,8.7195,8.5269,8.5654,1356600.0],["2025-07-17",8.5365,8.681,8.4787,8.4787,2388800.0],["2025-07-18",8.5365,8.5943,8.4209,8.5558,1956700.0],["2025-07-21",8.6136,8.7003,8.5076,8.5269,1685300.0],["2025-07-22",8.5269,8.7388,8.5269,8.7195,1469200.0],["2025-07-23",8.787,8.8448,8.6906,8.7003,1449800.0],["2025-07-24",8.6039,8.6906,8.575,8.6232,2039500.0],["2025-07-25",8.681,8.7774,8.6232,8.6906,1083000.0],["2025-07-28",8.7677,8.7774,8.6425,8.6521,1528000.0],["2025-07-29",8.6906,8.7292,8.575,8.6328,1883300.0],["2025-07-30",8.6714,8.6714,8.392,8.469,1637200.0],["2025-07-31",8.4016,8.4979,8.3149,8.4305,2232300.0],["2025-08-01",8.3245,8.392,8.2089,8.3245,2297000.0],["2025-08-04",8.3438,8.4787,8.3052,8.4305,1209100.0],["2025-08-05",8.4594,8.469,8.3245,8.4498,2154500.0],["2025-08-06",8.1896,8.4498,8.1704,8.4401,4326200.0],["2025-08-07",8.5365,8.575,8.3534,8.469,2146500.0],["2025-08-08",8.5365,8.5365,8.3534,8.392,2385600.0],["2025-08-11",8.3823,8.4498,8.2956,8.3149,2553000.0],["2025-08-12",8.4016,8.681,8.3631,8.6714,2020200.0],["2025-08-13",8.6714,8.9411,8.6617,8.9026,1405500.0],["2025-08-14",8.7966,8.8352,8.681,8.7292,2144900.0],["2025-08-15",8.7292,8.787,8.6136,8.681,4008300.0],["2025-08-18",8.6714,8.9026,8.6617,8.6906,3190500.0],["2025-08-19",8.7195,8.8737,8.7195,8.7485,2853400.0],["2025-08-20",8.7581,8.8063,8.7003,8.7099,2423300.0],["2025-08-21",8.6425,8.8159,8.6425,8.7677,2059200.0],["2025-08-22",8.8833,9.2398,8.8255,9.2206,1926900.0],["2025-08-25",9.2013,9.2302,9.0568,9.0953,1688000.0],["2025-08-26",9.0568,9.1531,8.893,8.9122,4189000.0],["2025-08-27",8.9411,9.2398,8.9315,9.2206,3481800.0],["2025-08-28",9.2591,9.2591,9.0953,9.1531,2084000.0],["2025-08-29",9.1724,9.1724,9.0279,9.1338,1545600.0],["2025-09-02",9.0182,9.0664,8.9219,9.0086,1788800.0],["2025-09-03",8.9797,9.1724,8.9315,9.1435,1866300.0],["2025-09-04",9.182,9.2495,9.1049,9.2495,1062000.0],["2025-09-05",9.2398,9.394,9.1724,9.2109,1494900.0],["2025-09-08",9.2109,9.2206,9.076,9.0857,1644500.0],["2025-09-09",9.0375,9.0664,8.9219,9.0375,1467900.0],["2025-09-10",9.0086,9.076,8.9026,8.9701,2295900.0],["2025-09-11",8.9315,9.1435,8.9219,9.076,1550800.0],["2025-09-12",9.8757,9.895,9.3265,9.4229,3414000.0],["2025-09-15",9.4325,9.4711,9.2591,9.2976,3296800.0],["2025-09-16",9.2976,9.4133,9.1531,9.4133,3357200.0],["2025-09-17",9.4229,9.606,9.288,9.3844,2634500.0],["2025-09-18",9.4422,9.6445,9.4036,9.5578,2982900.0],["2025-09-19",9.5674,9.6156,9.4036,9.4229,6335600.0],["2025-09-22",9.4036,9.4036,9.2302,9.2398,2706800.0],["2025-09-23",9.2495,9.3844,9.2495,9.3073,2395300.0],["2025-09-24",9.3073,9.3651,9.2398,9.288,2277600.0],["2025-09-25",9.2687,9.2687,9.0375,9.1146,1555800.0],["2025-09-26",9.1049,9.3651,9.1049,9.288,1683600.0],["2025-09-29",9.2976,9.2976,9.1146,9.2109,2208500.0],["2025-09-30",9.2012,9.2207,9.0067,9.1137,1873200.0],["2025-10-01",9.0359,9.1623,9.0164,9.0845,1326100.0],["2025-10-02",9.065,9.172,9.0261,9.0748,1563500.0],["2025-10-03",9.0942,9.2012,9.0456,9.0553,1074800.0],["2025-10-06",9.065,9.1137,8.9094,8.9678,1299300.0],["2025-10-07",8.958,9.0067,8.8705,8.8705,1419400.0],["2025-10-08",8.9094,8.9872,8.8219,8.8705,1097900.0],["2025-10-09",8.8705,8.9289,8.676,8.7635,1210300.0],["2025-10-10",8.7635,8.7927,8.5203,8.569,1790200.0],["2025-10-13",8.6857,8.7635,8.5982,8.7246,725300.0],["2025-10-14",8.5982,8.8608,8.5787,8.8316,1301100.0],["2025-10-15",8.8802,9.1234,8.8705,9.0942,1295900.0],["2025-10-16",9.0748,9.1428,8.8608,8.9094,1052100.0],["2025-10-17",8.8608,8.9872,8.8608,8.9483,973700.0],["2025-10-20",8.9969,9.065,8.8997,9.0067,662600.0],["2025-10-21",9.0164,9.1234,8.958,8.9678,1370900.0],["2025-10-22",9.0164,9.172,8.9775,9.0553,1177500.0],["2025-10-23",9.0845,9.0845,8.8705,8.89,729600.0],["2025-10-24",8.958,8.958,8.8413,8.851,784000.0],["2025-10-27",8.8802,9.0067,8.8121,8.9678,1179700.0],["2025-10-28",8.9289,8.9289,8.7732,8.8024,817800.0],["2025-10-29",8.7538,9.0358,8.7343,8.8316,1133600.0],["2025-10-30",8.7441,8.851,8.7246,8.7441,1080500.0],["2025-10-31",8.6662,8.7343,8.462,8.6079,1107100.0],["2025-11-03",8.569,8.8413,8.4814,8.7927,1312300.0],["2025-11-04",8.7246,8.8219,8.5884,8.6954,867300.0],["2025-11-05",8.7343,8.9094,8.6468,8.8413,873900.0],["2025-11-06",8.8705,9.1039,8.8024,9.0261,2037400.0],["2025-11-07",9.1623,9.4444,8.9386,9.1915,2272500.0],["2025-11-10",9.2985,9.6389,9.2207,9.5903,2061600.0],["2025-11-11",9.6,9.6389,9.3179,9.3179,1427000.0],["2025-11-12",9.2887,9.4833,9.2401,9.2498,5363300.0],["2025-11-13",9.2109,9.3082,9.1331,9.172,1093500.0],["2025-11-14",9.0942,9.2304,9.0845,9.2304,1091100.0],["2025-11-17",9.1915,9.279,8.8608,8.8608,1859300.0],["2025-11-18",8.8219,8.9483,8.7732,8.8802,1976700.0],["2025-11-19",8.9289,9.0067,8.7927,8.9289,1572900.0],["2025-11-20",9.0164,9.1331,8.7343,8.7441,1514900.0],["2025-11-21",8.8121,8.9775,8.7052,8.8121,2732100.0],["2025-11-24",8.8608,8.9678,8.7441,8.9191,3599300.0],["2025-11-25",8.9872,9.172,8.9872,9.0845,2914500.0],["2025-11-26",9.065,9.2207,9.0359,9.1331,3375700.0],["2025-11-28",9.1817,9.1817,8.9872,9.1039,1102600.0],["2025-12-01",9.0456,9.1039,8.9191,8.9483,1426700.0],["2025-12-02",9.0164,9.0164,8.8219,8.8316,1339900.0],["2025-12-03",8.89,8.958,8.8121,8.9386,1232300.0],["2025-12-04",8.89,8.9191,8.6273,8.6857,1590200.0],["2025-12-05",8.6273,8.7732,8.5982,8.6857,1405700.0],["2025-12-08",8.6954,8.7246,8.6273,8.6662,2122000.0],["2025-12-09",8.7149,8.8608,8.7149,8.8024,1861600.0],["2025-12-10",8.8219,8.9678,8.7538,8.851,1816600.0],["2025-12-11",8.89,9.0067,8.8316,8.9289,3576100.0],["2025-12-12",8.9775,9.0358,8.9289,8.9775,1696900.0],["2025-12-15",9.065,9.0748,8.8608,9.0261,1752600.0],["2025-12-16",9.0164,9.0261,8.8997,8.958,1645800.0],["2025-12-17",8.9872,9.0748,8.9289,8.9678,1739200.0],["2025-12-18",9.0553,9.0553,8.8413,8.851,1124400.0],["2025-12-19",8.8121,8.9094,8.8024,8.8997,6667100.0],["2025-12-22",8.8997,8.9775,8.8705,8.9094,1353400.0],["2025-12-23",8.89,8.9191,8.7538,8.7927,1181300.0],["2025-12-24",8.783,8.8997,8.783,8.8413,516200.0],["2025-12-26",8.8024,8.8802,8.783,8.8705,632600.0],["2025-12-29",8.8413,8.89,8.783,8.8705,925400.0],["2025-12-30",8.89,8.9094,8.8413,8.8608,1022800.0],["2025-12-31",8.9099,8.9099,8.7724,8.7822,1156700.0],["2026-01-02",8.792,9.0572,8.7036,8.9688,1397800.0],["2026-01-05",9.0671,9.1849,8.8804,9.126,2306200.0],["2026-01-06",9.0671,9.3028,8.9295,9.2734,2639300.0],["2026-01-07",9.2734,9.2734,8.9787,9.0474,1367400.0],["2026-01-08",9.0081,9.3028,8.9688,9.126,2138500.0],["2026-01-09",9.1457,9.3127,9.126,9.2537,1625100.0],["2026-01-12",8.9394,9.1555,8.9394,9.0867,1182000.0],["2026-01-13",9.0867,9.2635,9.0867,9.1849,1322000.0],["2026-01-14",9.1751,9.1849,8.8018,8.8706,1323600.0],["2026-01-15",8.9001,9.0769,8.8608,9.0081,1354700.0],["2026-01-16",8.959,9.0474,8.8706,8.9787,1490100.0],["2026-01-20",8.8018,8.9295,8.7625,8.8411,1628700.0],["2026-01-21",8.8804,9.1358,8.8804,9.0769,1319500.0],["2026-01-22",9.1064,9.293,8.9983,9.0081,1176400.0],["2026-01-23",8.9787,8.9787,8.8117,8.8804,1038500.0],["2026-01-26",8.8608,8.9197,8.8313,8.8706,1069100.0],["2026-01-27",8.8706,8.8902,8.5955,8.6938,7354400.0],["2026-01-28",8.7527,8.8706,8.5857,8.5955,1697100.0],["2026-01-29",8.6741,8.8411,8.6152,8.8018,1845600.0],["2026-01-30",8.7429,8.7724,8.5955,8.6152,4261900.0],["2026-02-02",8.6643,8.7331,8.5661,8.5759,2548400.0],["2026-02-03",8.625,8.7232,8.5366,8.625,2000500.0],["2026-02-04",8.6938,8.9885,8.6938,8.8902,4986200.0],["2026-02-05",8.9099,8.959,8.7331,8.851,8260800.0],["2026-02-06",8.9394,9.0572,8.8804,8.9885,1798300.0],["2026-02-09",8.9492,9.0179,8.8608,8.959,1102300.0],["2026-02-10",8.9688,9.2341,8.9492,9.2144,1641900.0],["2026-02-11",9.2635,9.293,9.0965,9.1162,1687100.0],["2026-02-12",9.2046,9.2734,8.8215,9.0081,1838300.0],["2026-02-13",9.0474,9.126,8.9099,9.0572,1460100.0],["2026-02-17",9.126,9.2341,9.0376,9.1751,1750800.0],["2026-02-18",9.1555,9.2832,9.1064,9.1064,1765400.0],["2026-02-19",9.1457,9.2439,9.0769,9.2144,1948300.0],["2026-02-20",9.1653,9.2832,9.0474,9.2341,2257500.0],["2026-02-23",9.2341,9.3127,8.9688,9.0965,1263200.0],["2026-02-24",9.0965,9.126,8.9688,9.0965,940300.0],["2026-02-25",9.0965,9.2144,9.0376,9.2046,1231800.0],["2026-02-26",9.3127,9.4993,9.1358,9.4895,1817600.0],["2026-02-27",9.3127,9.6467,9.0278,9.1162,3069200.0],["2026-03-02",9.0474,9.3323,8.8804,9.3225,2385300.0],["2026-03-03",9.0965,9.4207,9.0278,9.3814,1723600.0],["2026-03-04",9.46,9.6565,9.4207,9.5386,2003100.0],["2026-03-05",9.4895,9.5288,9.3618,9.4109,1235400.0],["2026-03-06",9.2635,9.3028,9.0867,9.2144,1757300.0],["2026-03-09",9.0965,9.2439,8.8608,9.1849,1949900.0],["2026-03-10",9.1358,9.293,9.0965,9.126,1601400.0],["2026-03-11",9.0769,9.1457,9.0376,9.0867,1074500.0],["2026-03-12",8.9787,9.0474,8.8706,8.8902,1055200.0],["2026-03-13",8.9885,9.0671,8.7724,8.7724,1720300.0],["2026-03-16",8.8804,9.0474,8.8706,8.9492,1406100.0],["2026-03-17",9.0474,9.1358,8.9197,8.9295,1445400.0],["2026-03-18",8.851,9.0278,8.8313,8.8902,1539200.0],["2026-03-19",8.8215,8.9983,8.8117,8.9492,3114200.0],["2026-03-20",8.8804,8.959,8.7036,8.7232,3710200.0],["2026-03-23",8.959,9.1653,8.9001,8.9492,2121000.0],["2026-03-24",8.851,9.0474,8.8411,8.9295,1111500.0],["2026-03-25",9.0179,9.1064,8.9394,9.0965,1193500.0],["2026-03-26",9.1457,9.2537,9.0572,9.0867,1183800.0],["2026-03-27",9.0081,9.0474,8.7724,8.792,1565100.0],["2026-03-30",8.851,8.9394,8.8018,8.8313,1572900.0],["2026-03-31",8.9901,9.0496,8.871,8.9405,1910800.0],["2026-04-01",9.0397,9.0397,8.9107,8.9206,1739700.0],["2026-04-02",8.8511,8.9702,8.7916,8.9405,1343100.0],["2026-04-06",8.9008,8.9603,8.8214,8.9603,1943000.0],["2026-04-07",8.9206,9.0099,8.9008,8.9305,2081500.0],["2026-04-08",9.1488,9.2183,9.0794,9.1488,2936100.0],["2026-04-09",9.0992,9.5457,9.0893,9.387,3014300.0],["2026-04-10",9.4167,9.5259,9.3671,9.4763,2900800.0],["2026-04-13",9.4366,9.5061,9.3274,9.4961,1338600.0],["2026-04-14",9.4862,9.7343,9.4664,9.6648,1389600.0],["2026-04-15",9.6251,9.6747,9.4664,9.4961,1979000.0],["2026-04-16",9.4564,9.5954,9.3771,9.4267,1686200.0],["2026-04-17",9.5457,9.6847,9.5457,9.5755,1603200.0],["2026-04-20",9.516,9.6747,9.4664,9.6549,2399000.0],["2026-04-21",9.6648,9.7541,9.5358,9.5557,986900.0],["2026-04-22",9.6053,9.6053,9.4068,9.4366,927500.0],["2026-04-23",9.4961,9.5557,9.387,9.4862,555800.0],["2026-04-24",9.4465,9.5755,9.4068,9.5656,909100.0],["2026-04-27",9.5656,9.6946,9.5358,9.6152,869300.0],["2026-04-28",9.6549,9.7244,9.5854,9.6648,1130100.0],["2026-04-29",9.6251,9.7839,9.6251,9.7541,1504600.0],["2026-04-30",9.7343,9.8037,9.7144,9.7442,1379900.0],["2026-05-01",9.7442,9.8434,9.7045,9.8137,1329800.0],["2026-05-04",9.7541,9.8434,9.6152,9.6351,1318400.0],["2026-05-05",9.7045,9.9724,9.5656,9.9427,1415700.0],["2026-05-06",10.2106,10.2503,10.1113,10.1709,1419800.0],["2026-05-07",10.2205,10.3098,10.1709,10.2701,1659900.0],["2026-05-08",10.29,10.4983,10.2503,10.409,1472600.0],["2026-05-11",10.419,10.4785,10.1709,10.1907,1183900.0],["2026-05-12",10.1907,10.2106,10.032,10.161,1143900.0],["2026-05-13",10.1213,10.2304,10.1014,10.161,1127000.0],["2026-05-14",10.2205,10.4388,10.2205,10.28,3468900.0],["2026-05-15",10.2602,10.2602,10.0419,10.0717,2716200.0],["2026-05-18",10.151,10.3693,10.0915,10.3197,2073700.0],["2026-05-19",10.2999,10.3296,10.151,10.2106,2434900.0],["2026-05-20",10.2205,10.4785,10.1709,10.4686,2559700.0],["2026-05-21",10.419,10.6373,10.2999,10.6273,3532600.0],["2026-05-22",10.6472,10.6571,10.4785,10.538,2963000.0],["2026-05-26",10.5678,10.796,10.5678,10.7762,3267700.0],["2026-05-27",10.8159,10.9647,10.7762,10.796,2185900.0],["2026-05-28",10.7762,10.9052,10.7166,10.8258,1600300.0],["2026-05-29",10.8258,10.925,10.6769,10.7365,1986100.0],["2026-06-01",10.7067,10.9151,10.6373,10.9052,2111200.0],["2026-06-02",10.9151,11.0639,10.796,10.9945,1829500.0],["2026-06-03",10.9548,11.2227,10.8754,11.1036,1815600.0],["2026-06-04",11.2029,11.441,11.1632,11.4112,1467300.0],["2026-06-05",11.4212,11.5005,11.3715,11.3914,1732700.0],["2026-06-08",11.2922,11.5402,11.2922,11.4311,2024000.0],["2026-06-09",11.5105,11.6196,11.3219,11.4906,1937700.0],["2026-06-10",11.4608,11.5601,11.3219,11.3418,1969700.0],["2026-06-11",11.4311,11.6494,11.3616,11.6097,3384500.0],["2026-06-12",11.6593,11.7288,11.5998,11.6295,1370600.0],["2026-06-15",11.7387,11.7883,11.5898,11.6891,1818100.0],["2026-06-16",11.699,11.8081,11.6295,11.7585,2189400.0],["2026-06-17",11.699,11.9173,11.5799,11.6494,3268000.0],["2026-06-18",11.7685,11.9371,11.7585,11.8181,4521000.0],["2026-06-22",11.7883,11.9768,11.7387,11.7685,2495700.0],["2026-06-23",11.699,11.9074,11.6097,11.6494,4890500.0],["2026-06-24",11.6792,11.7089,11.441,11.5502,3321800.0],["2026-06-25",11.6097,11.6792,11.3815,11.5105,4063800.0],["2026-06-26",11.441,11.828,11.3616,11.828,12726700.0],["2026-06-29",11.7784,11.9669,11.5303,11.57,4117500.0],["2026-06-30",11.47,11.59,11.39,11.45,3919900.0],["2026-07-01",11.4,11.45,11.12,11.17,3472400.0],["2026-07-02",11.24,11.43,11.23,11.38,1742200.0],["2026-07-06",11.37,11.485,11.17,11.18,2309385.609419],["2026-07-07",11.19,11.3,11.03,11.19,4016138.78738],["2026-07-08",11.11,11.19,10.99,11.05,2412992.947832],["2026-07-09",11.12,11.29,11.06,11.23,1433472.040952],["2026-07-10",11.24,11.36,11.17,11.22,2055743.406668],["2026-07-13",11.24,11.33,11.18,11.3,2358434.462793],["2026-07-14",11.32,11.39,11.23,11.36,2382093.344628],["2026-07-15",11.41,11.675,11.41,11.53,2290534.599309],["2026-07-16",11.51,11.67,11.465,11.52,2136557.273048],["2026-07-17",11.43,11.745,11.39,11.73,1833966.567234],["2026-07-20",11.8,11.85,11.705,11.79,1162989.678223],["2026-07-21",11.75,11.86,11.67,11.85,2405584.122219],["2026-07-22",11.8,11.89,11.72,11.75,3532882.029335],["2026-07-23",11.7,11.765,11.56,11.65,3246278.969128],["2026-07-24",11.75,11.86,11.69,11.74,1497490.564466],["2026-07-27",11.78,11.905,11.78,11.82,3567274.409101],["2026-07-28",11.88,11.88,11.595,11.78,1922218.792902],["2026-07-29",11.76,11.875,11.74,11.77,2427661.962333],["2026-07-30",11.8,11.8,11.56,11.7,1883610.684635],["2026-07-31",11.71,11.82,11.7,11.77,1899853.479348],["2026-08-03",11.85,11.95,11.7,11.7,2243932.548922],["2026-08-04",11.75,11.93,11.6,11.61,2783876.609957],["2026-08-05",11.58,11.765,11.502,11.68,2623890.09059],["2026-08-06",11.87,11.87,11.22,11.29,2544915.153616],["2026-08-07",11.26,11.43,11.07,11.08,3020912.573598],["2026-08-10",11.07,11.07,10.76,10.895,530580.830053],["2026-08-11",10.85,10.93,10.635,10.64,4003875.78229],["2026-08-12",10.61,10.83,10.61,10.8,2838919.259834],["2026-08-13",10.86,10.93,10.78,10.89,2534051.736242],["2026-08-14",10.86,11.05,10.2923,10.94,1845488.34441]]}