{"t":"TIMB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-11-16",3.2321,3.2955,3.2321,3.2797,124058.0],["1998-11-17",3.2955,3.3589,3.2797,3.3272,140364.0],["1998-11-18",3.2955,3.6916,3.2955,3.6916,247275.0],["1998-11-19",3.6916,3.7233,3.5807,3.7075,491861.0],["1998-11-20",3.9134,4.3412,3.9134,4.3254,204410.0],["1998-11-23",4.563,5.6246,4.563,5.2443,594065.0],["1998-11-24",5.3077,6.1632,5.07,6.1316,446474.0],["1998-11-25",6.3217,7.6684,6.3217,7.098,887736.0],["1998-11-27",6.8604,7.5734,6.6386,6.6861,445633.0],["1998-11-30",6.3692,6.4326,5.7355,5.7672,224245.0],["1998-12-01",5.577,6.2742,5.07,6.2742,163057.0],["1998-12-02",6.2742,6.2742,5.577,5.7672,144734.0],["1998-12-03",5.1968,5.7672,5.1334,5.7038,242400.0],["1998-12-04",5.7038,5.7672,5.0383,5.2285,193315.0],["1998-12-07",5.1017,5.8939,4.975,5.7672,161376.0],["1998-12-08",5.8305,5.8305,5.4186,5.482,134144.0],["1998-12-09",5.4503,5.482,4.9908,5.2918,140027.0],["1998-12-10",5.3552,5.6404,5.2918,5.3235,85227.0],["1998-12-11",5.1968,5.2285,4.8165,4.975,214159.0],["1998-12-14",4.9116,4.9116,4.5155,4.5313,169109.0],["1998-12-15",4.5947,4.6264,4.3729,4.563,98170.0],["1998-12-16",4.5313,4.6898,4.3095,4.3412,80184.0],["1998-12-17",4.2778,4.6581,4.2778,4.6264,65559.0],["1998-12-18",4.5947,4.5947,4.5155,4.563,72451.0],["1998-12-21",4.8165,5.6087,4.7848,5.4344,95313.0],["1998-12-22",5.3869,5.4027,5.2602,5.3394,55305.0],["1998-12-23",5.3235,5.3235,5.2602,5.3235,28577.0],["1998-12-24",5.3235,5.3552,5.3235,5.3235,4034.0],["1998-12-28",5.3552,5.3552,4.6898,4.7848,128260.0],["1998-12-29",4.6898,4.6898,4.3887,4.4363,78839.0],["1998-12-30",4.4996,4.4996,4.1828,4.3412,65055.0],["1998-12-31",4.2778,4.468,4.2145,4.4204,14625.0],["1999-01-04",4.3734,4.8372,4.3734,4.6881,33956.0],["1999-01-05",4.6881,5.3342,4.6881,5.2348,3456136.0],["1999-01-06",5.3673,5.4667,5.2679,5.3342,123722.0],["1999-01-07",5.1188,5.2679,5.0526,5.2017,122041.0],["1999-01-08",5.3673,5.3673,5.1685,5.3011,115653.0],["1999-01-11",5.2348,5.2348,4.9532,5.1023,247948.0],["1999-01-12",5.036,5.2348,5.0029,5.2348,210293.0],["1999-01-13",4.3071,5.5661,4.3071,4.8869,94977.0],["1999-01-14",4.9532,5.3011,4.539,5.036,126243.0],["1999-01-15",5.036,5.3011,4.7213,5.2017,187936.0],["1999-01-19",5.3342,5.3673,4.8704,5.036,62701.0],["1999-01-20",4.9035,4.9035,4.4728,4.6716,238366.0],["1999-01-21",4.6053,4.6053,4.4065,4.5059,669542.0],["1999-01-22",4.4396,4.7047,4.3403,4.3899,526153.0],["1999-01-25",4.3237,4.4231,4.2906,4.4231,816798.0],["1999-01-26",4.4065,4.7544,4.274,4.5225,482447.0],["1999-01-27",4.4728,4.4728,4.3071,4.3734,410668.0],["1999-01-28",4.3403,4.4396,4.1746,4.274,85395.0],["1999-01-29",4.274,4.9035,4.2077,4.3071,207435.0],["1999-02-01",4.274,4.7544,4.274,4.7047,65391.0],["1999-02-02",4.8041,5.2845,4.6053,5.2348,69930.0],["1999-02-03",5.1685,5.3011,4.6384,4.6384,37654.0],["1999-02-04",4.6384,4.771,4.4396,4.5059,124226.0],["1999-02-05",4.4396,4.5059,4.3071,4.3899,70098.0],["1999-02-08",4.4562,4.4728,4.3237,4.3237,3395620.0],["1999-02-09",4.3071,4.3071,4.0752,4.1415,144902.0],["1999-02-10",4.1083,4.7047,4.1083,4.4728,55809.0],["1999-02-11",4.5059,4.6384,4.5059,4.5225,49253.0],["1999-02-12",4.4728,4.771,4.4728,4.6384,18827.0],["1999-02-16",4.6053,4.7544,4.6053,4.6384,47404.0],["1999-02-17",4.539,4.6053,4.4396,4.4396,39504.0],["1999-02-18",4.5059,4.8041,4.5059,4.771,43034.0],["1999-02-19",4.8041,4.8041,4.6716,4.7378,40344.0],["1999-02-22",4.7544,4.7875,4.7047,4.771,28241.0],["1999-02-23",4.7047,4.7047,4.4728,4.539,34292.0],["1999-02-24",4.4728,4.4728,4.274,4.2906,43202.0],["1999-02-25",4.2409,4.2409,4.1746,4.1912,263245.0],["1999-02-26",4.1249,4.274,4.1249,4.274,122041.0],["1999-03-01",4.3237,4.3734,4.274,4.2906,43706.0],["1999-03-02",4.3237,4.3237,4.2574,4.274,209453.0],["1999-03-03",4.2409,4.3237,4.2077,4.274,206931.0],["1999-03-04",4.3402,4.6053,4.3071,4.6053,82201.0],["1999-03-05",4.6716,4.7047,4.4728,4.4728,22189.0],["1999-03-08",4.4065,4.8869,4.4065,4.8869,55809.0],["1999-03-09",4.8538,4.8538,4.4396,4.5556,28745.0],["1999-03-10",4.5722,4.6716,4.4893,4.5556,64550.0],["1999-03-11",4.539,4.9201,4.3899,4.3899,93800.0],["1999-03-12",4.3568,4.3899,4.2077,4.2574,43370.0],["1999-03-15",4.2906,4.4893,4.2906,4.4396,38159.0],["1999-03-16",4.4728,4.6716,4.4065,4.5556,125066.0],["1999-03-17",4.6219,4.6219,4.4893,4.5059,86403.0],["1999-03-18",4.5722,4.8041,4.5225,4.6716,98507.0],["1999-03-19",4.7047,4.8538,4.5225,4.539,105903.0],["1999-03-22",4.6053,4.6053,4.2077,4.2906,43538.0],["1999-03-23",4.3071,4.4893,4.3071,4.4065,32107.0],["1999-03-24",4.3734,4.6053,4.3734,4.539,31771.0],["1999-03-25",4.7544,4.8372,4.6716,4.7875,54633.0],["1999-03-26",4.7875,5.2348,4.7875,5.0857,70770.0],["1999-03-29",5.0857,5.2514,5.0857,5.2017,15633.0],["1999-03-30",5.2017,5.3342,5.1023,5.1685,61020.0],["1999-03-31",5.152,5.1685,5.0029,5.0691,37318.0],["1999-04-01",5.036,5.036,4.9366,4.9863,22189.0],["1999-04-05",5.0029,5.1354,5.0029,5.1023,15465.0],["1999-04-06",5.1023,5.2017,5.1023,5.1023,52447.0],["1999-04-07",5.1023,5.1685,5.1023,5.152,66063.0],["1999-04-08",5.152,5.7483,5.152,5.6986,194156.0],["1999-04-09",5.8312,5.9968,5.5661,5.5661,74468.0],["1999-04-12",5.533,5.5661,5.3673,5.5661,36646.0],["1999-04-13",5.6324,5.7318,5.3839,5.417,80688.0],["1999-04-14",5.6324,5.6324,5.3508,5.3673,53792.0],["1999-04-15",5.4833,5.7649,5.4833,5.7483,48917.0],["1999-04-16",5.7318,6.2619,5.6986,6.0631,166587.0],["1999-04-19",6.0134,6.0631,5.7483,5.914,165915.0],["1999-04-20",5.8477,5.8477,5.4667,5.4667,80520.0],["1999-04-21",5.4005,5.5661,5.1023,5.1685,47068.0],["1999-04-22",5.6324,5.6986,5.3176,5.4336,64214.0],["1999-04-23",5.4336,5.4336,5.2348,5.2348,79175.0],["1999-04-26",5.3011,5.3673,5.2679,5.2679,31771.0],["1999-04-27",5.3011,5.3011,5.036,5.2514,26728.0],["1999-04-28",5.2096,5.3094,5.2096,5.2761,29922.0],["1999-04-29",5.3926,5.3926,5.1263,5.1929,67912.0],["1999-04-30",5.2595,5.3594,5.2595,5.2761,53456.0],["1999-05-03",5.2428,5.4093,5.2262,5.2262,15801.0],["1999-05-04",5.1596,5.1929,5.1097,5.1596,76822.0],["1999-05-05",5.1763,5.3261,5.1263,5.3261,52952.0],["1999-05-06",5.3926,5.6756,5.3926,5.6589,233995.0],["1999-05-07",5.7255,5.8587,5.4259,5.8587,148600.0],["1999-05-10",5.9253,5.9918,5.8587,5.9585,115653.0],["1999-05-11",6.0085,6.0251,5.7588,5.8753,123049.0],["1999-05-12",5.8087,5.842,5.6589,5.8087,203737.0],["1999-05-13",5.8587,6.1916,5.8587,6.0584,260051.0],["1999-05-14",6.0251,6.2581,5.9918,6.1832,265430.0],["1999-05-17",6.1916,6.1916,5.9419,6.1083,95649.0],["1999-05-18",6.1749,6.5577,6.125,6.1916,252486.0],["1999-05-19",6.6576,6.6576,5.9252,5.9918,222901.0],["1999-05-20",5.9253,6.0584,5.6922,5.7755,212815.0],["1999-05-21",5.842,5.842,5.6589,5.7588,384277.0],["1999-05-24",5.7755,5.7755,5.376,5.4759,133976.0],["1999-05-25",5.0598,5.3261,5.0431,5.2761,306614.0],["1999-05-26",5.2761,5.3926,5.0265,5.376,94808.0],["1999-05-27",5.3261,5.376,5.2428,5.2428,135993.0],["1999-05-28",5.2928,5.2928,4.9266,5.0098,34965.0],["1999-06-01",5.0431,5.0431,4.4107,4.6603,79679.0],["1999-06-02",4.627,4.6603,4.4107,4.6603,76149.0],["1999-06-03",4.6437,4.6936,4.4273,4.5438,73292.0],["1999-06-04",4.5272,5.2428,4.5105,4.9433,188104.0],["1999-06-07",4.9932,5.1596,4.9765,5.1097,54464.0],["1999-06-08",5.0598,5.1596,4.9932,5.1097,82537.0],["1999-06-09",5.1097,5.1596,5.0098,5.0764,100860.0],["1999-06-10",4.86,4.9266,4.7935,4.8767,47236.0],["1999-06-11",4.9433,5.0764,4.8101,4.8933,59339.0],["1999-06-14",4.8268,4.9433,4.5272,4.6603,80688.0],["1999-06-15",4.6603,4.7435,4.627,4.7269,70434.0],["1999-06-16",4.7935,5.0431,4.7935,5.0098,32275.0],["1999-06-17",5.0265,5.1929,4.9599,5.143,67240.0],["1999-06-18",5.1929,5.4759,5.0931,5.4759,117166.0],["1999-06-21",5.5092,5.7255,5.2928,5.6589,42193.0],["1999-06-22",5.6257,5.8254,5.5092,5.5424,90102.0],["1999-06-23",5.5258,5.5258,5.3261,5.3427,33452.0],["1999-06-24",5.376,5.376,4.9433,5.1929,100860.0],["1999-06-25",5.1929,5.2928,5.1929,5.2761,93464.0],["1999-06-28",5.4592,5.4592,5.2928,5.3926,136329.0],["1999-06-29",5.3594,5.3926,5.3594,5.3926,21685.0],["1999-06-30",5.3594,5.8087,5.2928,5.7755,177009.0],["1999-07-01",5.7755,5.7755,5.3926,5.3926,81024.0],["1999-07-02",5.3926,5.4093,5.3261,5.3926,18323.0],["1999-07-06",5.3594,5.4925,5.3594,5.3926,123049.0],["1999-07-07",5.3926,5.4592,5.3427,5.3594,65559.0],["1999-07-08",5.3261,5.3261,5.0431,5.0431,131454.0],["1999-07-09",5.0431,5.0431,4.9266,5.0098,18659.0],["1999-07-12",5.0098,5.0098,4.4772,4.5604,52447.0],["1999-07-13",4.5937,5.0098,4.5105,4.9932,41857.0],["1999-07-14",4.9765,5.0431,4.7935,4.8267,36142.0],["1999-07-15",4.8268,4.8933,4.7768,4.8767,13952.0],["1999-07-16",4.9433,4.9433,4.8267,4.91,11599.0],["1999-07-19",4.91,4.9599,4.7102,4.7102,16306.0],["1999-07-20",4.6936,4.7269,4.5937,4.6603,72619.0],["1999-07-21",4.6437,4.7935,4.5937,4.7935,54633.0],["1999-07-22",4.8267,4.8267,4.627,4.6437,129605.0],["1999-07-23",4.5771,4.5937,4.394,4.4606,301403.0],["1999-07-26",4.4273,4.4273,4.3441,4.3607,56482.0],["1999-07-27",4.3607,4.4939,4.3607,4.394,83546.0],["1999-07-28",4.5438,4.5438,4.4939,4.5272,128933.0],["1999-07-29",4.4939,4.4939,4.394,4.4606,53624.0],["1999-07-30",4.4939,4.4939,4.3274,4.3274,74468.0],["1999-08-02",4.2941,4.4772,4.2941,4.394,57490.0],["1999-08-03",4.394,4.4106,4.3607,4.3774,46059.0],["1999-08-04",4.3774,4.4439,4.3607,4.3774,93464.0],["1999-08-05",4.3774,4.4439,4.3607,4.4273,36478.0],["1999-08-06",4.4273,4.4606,4.4106,4.4273,32275.0],["1999-08-09",4.4439,4.5272,4.4439,4.5272,305606.0],["1999-08-10",4.5105,4.5937,4.4606,4.5771,82369.0],["1999-08-11",4.6104,4.7602,4.5272,4.6936,71611.0],["1999-08-12",4.6936,4.8267,4.5604,4.627,75981.0],["1999-08-13",4.627,4.6437,4.6104,4.6437,19668.0],["1999-08-16",4.6437,4.677,4.6437,4.6437,8237.0],["1999-08-17",4.5771,4.6104,4.4439,4.6104,81360.0],["1999-08-18",4.5771,4.5771,4.3774,4.4606,28577.0],["1999-08-19",4.4439,4.4939,4.2941,4.2941,141372.0],["1999-08-20",4.2941,4.7269,4.2442,4.627,275180.0],["1999-08-23",4.6936,4.8933,4.6936,4.86,157005.0],["1999-08-24",4.8101,4.9266,4.7602,4.8933,18995.0],["1999-08-25",4.8933,5.2262,4.8267,5.2262,55809.0],["1999-08-26",5.1929,5.2096,5.143,5.143,58163.0],["1999-08-27",5.1097,5.1097,5.0098,5.0764,40848.0],["1999-08-30",5.0598,5.0598,4.9765,5.0598,13616.0],["1999-08-31",5.0931,5.0931,4.91,5.0598,16642.0],["1999-09-01",5.0598,5.0598,4.9932,4.9932,5379.0],["1999-09-02",4.9599,4.9932,4.9266,4.9932,12944.0],["1999-09-03",5.0598,5.1263,4.9266,5.0265,10590.0],["1999-09-07",5.0098,5.0098,4.9266,4.9266,6556.0],["1999-09-08",4.9433,5.0598,4.9433,5.0598,3530.0],["1999-09-09",4.9932,5.6423,4.9932,5.3926,82201.0],["1999-09-10",5.4592,5.4592,5.1929,5.1929,43370.0],["1999-09-13",5.2096,5.3261,5.2096,5.2928,30258.0],["1999-09-14",5.2262,5.2262,4.8933,4.8933,37654.0],["1999-09-15",4.8933,4.8933,4.7435,4.7602,26560.0],["1999-09-16",4.7602,4.7602,4.4939,4.5604,44378.0],["1999-09-17",4.627,4.7602,4.627,4.7602,13784.0],["1999-09-20",4.7269,5.0265,4.7269,5.0265,48917.0],["1999-09-21",5.0265,5.2595,5.0265,5.1263,22021.0],["1999-09-22",5.0598,5.0764,4.9433,5.0265,36310.0],["1999-09-23",5.0265,5.1263,4.9266,4.9932,70770.0],["1999-09-24",4.9765,5.0265,4.91,5.0098,48581.0],["1999-09-27",5.0098,5.2262,4.9266,4.9433,45891.0],["1999-09-28",4.91,4.9433,4.8767,4.91,39167.0],["1999-09-29",4.8933,5.0764,4.8933,4.9932,55641.0],["1999-09-30",4.9599,5.1763,4.8267,5.0431,82033.0],["1999-10-01",4.9765,5.0431,4.86,5.0265,99179.0],["1999-10-04",5.0598,5.0598,4.7935,4.7935,14120.0],["1999-10-05",4.7602,4.7602,4.4939,4.627,79175.0],["1999-10-06",4.7269,4.9932,4.7269,4.9932,77158.0],["1999-10-07",4.9932,5.4925,4.9932,5.3261,82033.0],["1999-10-08",5.2928,5.3261,5.2761,5.3261,115989.0],["1999-10-11",5.3261,5.4592,5.2595,5.2595,54969.0],["1999-10-12",5.2428,5.2595,5.1929,5.1929,7901.0],["1999-10-13",5.1929,5.1929,5.1263,5.1596,23534.0],["1999-10-14",5.143,5.143,4.9932,5.0598,31939.0],["1999-10-15",4.9599,4.9599,4.6936,4.6936,12271.0],["1999-10-18",4.7269,4.7269,4.4606,4.4606,8741.0],["1999-10-19",4.5272,4.6936,4.5272,4.5438,33956.0],["1999-10-20",4.5438,4.627,4.4606,4.627,45219.0],["1999-10-21",4.5937,4.627,4.5272,4.5438,33116.0],["1999-10-22",4.5438,4.5771,4.4439,4.4439,59003.0],["1999-10-25",4.4107,4.5272,4.3774,4.4606,31435.0],["1999-10-26",4.4439,4.4606,4.3607,4.3607,36142.0],["1999-10-27",4.3774,4.4606,4.3441,4.4606,111787.0],["1999-10-28",4.4439,4.627,4.4439,4.627,60684.0],["1999-10-29",4.6603,4.7602,4.5937,4.6603,38159.0],["1999-11-01",4.6603,4.677,4.5771,4.6437,36982.0],["1999-11-02",4.627,4.7602,4.6104,4.6936,57995.0],["1999-11-03",4.6936,4.8767,4.677,4.86,91446.0],["1999-11-04",4.8933,5.1263,4.8933,4.9932,108593.0],["1999-11-05",5.0265,5.4592,5.0265,5.143,177177.0],["1999-11-08",5.143,5.3926,5.143,5.3594,214496.0],["1999-11-09",5.3594,5.4592,5.0431,5.1097,260723.0],["1999-11-10",5.0764,5.4925,5.0764,5.4426,245930.0],["1999-11-11",5.4592,5.6589,5.4592,5.4925,145070.0],["1999-11-12",5.5258,5.5258,5.2595,5.3094,137674.0],["1999-11-15",5.2428,5.3926,5.2428,5.3094,26392.0],["1999-11-16",5.3094,5.3926,5.2928,5.3926,159359.0],["1999-11-17",5.0764,5.143,5.0098,5.0764,95145.0],["1999-11-18",5.0098,5.1929,4.9599,5.1263,240719.0],["1999-11-19",5.2262,5.2761,5.1596,5.2262,123722.0],["1999-11-22",5.2595,5.3094,5.0931,5.1929,169445.0],["1999-11-23",5.2595,5.3926,5.2428,5.3094,94304.0],["1999-11-24",5.3094,5.3094,5.2428,5.2428,33956.0],["1999-11-26",5.2595,5.5424,5.2595,5.5258,118511.0],["1999-11-29",5.3926,5.659,5.3261,5.4759,223069.0],["1999-11-30",5.5258,5.5258,5.1929,5.3261,89429.0],["1999-12-01",5.3261,5.5591,5.1929,5.4259,123049.0],["1999-12-02",5.4925,5.9918,5.3926,5.7255,477404.0],["1999-12-03",5.7921,6.0584,5.7755,5.7921,309304.0],["1999-12-06",5.7255,6.2748,5.7255,6.0917,186591.0],["1999-12-07",6.0917,6.6243,6.0917,6.3913,129269.0],["1999-12-08",6.358,6.7408,6.3414,6.6742,106575.0],["1999-12-09",7.0903,7.0903,6.7907,6.9905,242905.0],["1999-12-10",7.057,7.6229,6.9905,7.6229,217017.0],["1999-12-13",7.6895,8.3553,7.6895,7.7727,224245.0],["1999-12-14",7.7894,7.9225,7.5896,7.6229,198694.0],["1999-12-15",7.5564,7.5564,7.0903,7.34,61693.0],["1999-12-16",7.4066,7.5896,7.3899,7.4898,170622.0],["1999-12-17",7.5231,8.1888,7.5231,8.039,139859.0],["1999-12-20",8.1056,9.021,7.8559,8.8546,227607.0],["1999-12-21",8.8546,8.9378,8.6216,8.6549,134144.0],["1999-12-22",8.5883,8.5883,8.0057,8.0224,99347.0],["1999-12-23",8.089,8.089,7.7228,7.806,84722.0],["1999-12-27",7.806,7.9392,7.806,7.806,15970.0],["1999-12-28",7.7727,8.0557,7.7727,7.9891,33956.0],["1999-12-29",8.6552,8.8901,8.6552,8.7894,53288.0],["1999-12-30",8.8565,9.3933,8.7055,8.7055,38999.0],["1999-12-31",8.672,8.672,8.4372,8.521,14289.0],["2000-01-03",8.823,8.8565,8.5378,8.6888,90438.0],["2000-01-04",8.1856,8.4707,7.8669,7.9339,139523.0],["2000-01-05",7.8669,8.6888,7.7662,8.6888,184238.0],["2000-01-06",8.6888,8.7559,8.3868,8.5881,105903.0],["2000-01-07",8.5881,8.9907,8.5881,8.9907,86572.0],["2000-01-10",9.2255,9.8462,9.1584,9.8462,152299.0],["2000-01-11",9.7791,9.7958,9.5275,9.561,489171.0],["2000-01-12",9.4939,9.4939,9.0578,9.41,170790.0],["2000-01-13",9.6952,10.0642,9.561,9.9468,333342.0],["2000-01-14",9.9636,9.9636,8.7559,8.9907,307959.0],["2000-01-18",8.9907,9.9636,8.8565,9.5945,461435.0],["2000-01-19",9.561,9.561,8.3868,8.7391,158350.0],["2000-01-20",8.7391,9.0746,8.3197,8.4372,197349.0],["2000-01-21",8.5043,8.5043,7.8333,8.152,90606.0],["2000-01-24",8.2191,8.5546,8.1856,8.2023,272154.0],["2000-01-25",8.2023,8.2191,8.0178,8.152,50094.0],["2000-01-26",8.2191,8.5881,8.1185,8.5713,394195.0],["2000-01-27",8.5714,9.0578,8.303,8.8901,427646.0],["2000-01-28",8.6217,8.9571,8.5043,8.7223,397557.0],["2000-01-31",9.0578,9.561,8.89,9.4268,86572.0],["2000-02-01",9.4268,10.1649,9.4268,9.9636,402095.0],["2000-02-02",9.9636,10.6345,9.9636,10.1313,274675.0],["2000-02-03",10.3997,10.9364,9.9971,10.9364,426806.0],["2000-02-04",10.9364,10.9364,10.4332,10.7352,254335.0],["2000-02-07",10.7687,11.339,10.7519,11.2384,176505.0],["2000-02-08",11.2384,11.6745,11.2384,11.6409,179363.0],["2000-02-09",11.6577,11.9764,11.4061,11.5906,266775.0],["2000-02-10",11.5571,12.5467,11.4564,12.3957,115317.0],["2000-02-11",12.379,13.4189,12.2783,12.6809,314851.0],["2000-02-14",12.6809,14.1905,12.5467,14.0563,209957.0],["2000-02-15",13.9557,14.0731,13.6873,13.8551,235508.0],["2000-02-16",13.7544,13.7544,13.2848,13.5196,129773.0],["2000-02-17",13.486,13.486,12.4796,12.5467,650379.0],["2000-02-18",12.1441,12.2448,11.8925,11.9429,273331.0],["2000-02-22",11.8087,11.8758,11.49,11.8087,258370.0],["2000-02-23",11.7416,12.4964,11.5403,12.4125,107248.0],["2000-02-24",12.379,12.4461,12.2112,12.3454,199199.0],["2000-02-25",12.077,12.8151,12.077,12.5635,225758.0],["2000-02-28",12.5635,12.8151,12.2448,12.5132,124058.0],["2000-02-29",12.5467,14.0899,12.5467,13.0164,122713.0],["2000-03-01",13.0835,13.5364,12.9661,13.5196,107584.0],["2000-03-02",13.486,13.486,12.9996,13.3518,81529.0],["2000-03-03",13.6873,15.0963,13.2512,15.0963,149441.0],["2000-03-06",15.0963,15.7673,14.6937,15.1299,145238.0],["2000-03-07",15.1634,15.5995,14.9286,15.0292,205082.0],["2000-03-08",14.9621,15.2305,14.8279,15.0795,201888.0],["2000-03-09",15.0292,15.0292,14.1738,14.1738,175665.0],["2000-03-10",14.308,14.7273,14.2744,14.3247,108593.0],["2000-03-13",13.9892,14.0899,13.6202,13.6202,107248.0],["2000-03-14",13.7544,13.788,12.8486,13.5867,122377.0],["2000-03-15",13.486,14.5931,13.1506,14.4254,185414.0],["2000-03-16",14.4589,14.5931,13.9892,14.5763,104054.0],["2000-03-17",14.7105,15.0963,14.7105,14.895,62365.0],["2000-03-20",15.0628,15.5828,14.8279,15.566,85731.0],["2000-03-21",15.6331,16.7737,15.6331,16.7569,170117.0],["2000-03-22",17.1092,18.5852,17.1092,18.4175,224918.0],["2000-03-23",18.3504,18.3504,17.4782,17.713,283921.0],["2000-03-24",17.8472,17.8472,16.7066,16.9079,174824.0],["2000-03-27",16.9079,17.0085,16.4382,16.5053,231642.0],["2000-03-28",16.4382,16.5724,15.1634,15.2137,60684.0],["2000-03-29",15.2137,15.2137,13.9892,14.0396,94640.0],["2000-03-30",13.6538,13.6873,13.117,13.3015,116661.0],["2000-03-31",13.4357,13.7209,13.4189,13.4189,75645.0],["2000-04-03",13.5867,13.5867,11.7751,12.3287,86740.0],["2000-04-04",12.3454,12.5132,10.45,10.9868,159863.0],["2000-04-05",10.6681,11.5403,10.6681,11.0035,393690.0],["2000-04-06",11.9093,12.8151,11.9093,12.7983,297705.0],["2000-04-07",13.4189,13.8383,13.0164,13.6538,110442.0],["2000-04-10",13.5867,13.5867,12.9996,13.0164,68585.0],["2000-04-11",13.1506,13.1506,12.2616,12.2616,114812.0],["2000-04-12",12.3454,12.3454,11.6074,11.6074,74132.0],["2000-04-13",11.6242,11.6242,8.9571,9.0242,182893.0],["2000-04-14",8.9907,9.6616,8.4036,9.5945,302244.0],["2000-04-17",9.5945,9.5945,9.2591,9.5275,333006.0],["2000-04-18",9.7958,10.8693,9.5945,10.7519,256184.0],["2000-04-19",10.6177,11.4564,10.3326,10.9868,101364.0],["2000-04-20",10.97,10.97,10.1313,10.5339,56650.0],["2000-04-24",10.4668,10.4668,9.9636,9.9971,62029.0],["2000-04-25",10.4668,10.6681,10.0642,10.1313,74300.0],["2000-04-26",10.0642,10.0642,9.5275,9.7791,132631.0],["2000-04-27",9.3262,10.0642,9.2255,10.0139,80016.0],["2000-04-28",10.2655,10.7352,10.0139,10.3661,148096.0],["2000-05-01",10.3661,11.1042,10.3494,10.9364,42866.0],["2000-05-02",11.0371,11.0371,9.9971,9.9971,184574.0],["2000-05-03",9.9971,10.1313,9.6281,9.6281,99851.0],["2000-05-04",9.93,10.0474,9.1249,9.2255,98339.0],["2000-05-05",9.192,9.41,9.1249,9.41,127420.0],["2000-05-08",9.3933,9.6113,9.3262,9.3933,51102.0],["2000-05-09",9.3933,9.3933,8.9236,8.9571,211974.0],["2000-05-10",8.8565,8.8565,8.3197,8.5043,81024.0],["2000-05-11",8.5043,8.823,8.3868,8.4707,141708.0],["2000-05-12",8.4707,8.8565,8.1688,8.7223,189281.0],["2000-05-15",8.6217,8.6217,8.3868,8.563,34124.0],["2000-05-16",8.7223,8.9236,8.4539,8.5713,153643.0],["2000-05-17",8.5043,8.5043,8.3197,8.3868,46059.0],["2000-05-18",8.5881,8.5881,8.0514,8.1185,74636.0],["2000-05-19",8.0514,8.2527,7.783,8.1856,51943.0],["2000-05-22",7.9843,7.9843,7.1791,7.6488,100860.0],["2000-05-23",7.6823,7.6991,6.7933,6.8772,105231.0],["2000-05-24",6.8772,7.4978,6.7766,7.4811,114140.0],["2000-05-25",7.3804,7.5817,6.9779,7.0785,124226.0],["2000-05-26",7.1456,7.2462,6.8772,7.2462,91951.0],["2000-05-30",8.3197,8.672,8.152,8.5881,127924.0],["2000-05-31",8.521,9.3262,8.4372,8.9404,200375.0],["2000-06-01",9.0913,9.93,9.0913,9.6323,238702.0],["2000-06-02",10.1313,11.4397,10.1313,11.3558,473202.0],["2000-06-05",11.3558,11.9429,10.9868,11.1713,218362.0],["2000-06-06",11.2719,11.339,11.1377,11.339,178858.0],["2000-06-07",11.1042,12.3454,11.1042,12.3454,112123.0],["2000-06-08",12.5803,12.5803,11.708,11.8087,158855.0],["2000-06-09",11.8087,11.8758,10.8693,11.1084,123722.0],["2000-06-12",11.0035,11.0035,9.7791,10.1481,135825.0],["2000-06-13",10.1145,10.6345,9.8629,10.5842,92119.0],["2000-06-14",10.5674,11.0371,10.3326,10.7519,132799.0],["2000-06-15",10.7519,11.0371,10.7519,10.819,112123.0],["2000-06-16",10.819,10.9029,10.7016,10.7687,145238.0],["2000-06-19",10.8358,11.339,10.6681,11.339,64887.0],["2000-06-20",11.339,11.8087,11.0035,11.8087,142381.0],["2000-06-21",11.7751,12.8151,11.6409,12.8151,93968.0],["2000-06-22",12.4125,12.9828,12.379,12.7145,143894.0],["2000-06-23",12.3454,12.4461,12.1945,12.379,356204.0],["2000-06-26",12.3622,12.6138,12.2783,12.6138,120360.0],["2000-06-27",12.5803,12.6138,12.1441,12.3957,115317.0],["2000-06-28",12.3454,12.3454,12.0561,12.1274,131622.0],["2000-06-29",12.077,12.1106,11.3055,11.6074,78335.0],["2000-06-30",11.6745,12.3454,11.6745,12.1441,124730.0],["2000-07-03",12.2112,12.5803,12.2112,12.4461,23198.0],["2000-07-05",12.4796,12.5803,12.379,12.4796,105063.0],["2000-07-06",12.5132,12.8151,12.379,12.4293,196005.0],["2000-07-07",12.4796,13.5531,12.4796,13.2344,242736.0],["2000-07-10",13.2009,13.2009,12.5803,12.6809,61188.0],["2000-07-11",12.3454,12.8319,12.1777,12.3454,388815.0],["2000-07-12",12.5132,12.748,12.1441,12.6138,182389.0],["2000-07-13",12.4125,12.4125,11.6745,11.6913,83882.0],["2000-07-14",11.6745,12.01,11.6074,11.8925,139019.0],["2000-07-17",12.4461,12.4461,11.7416,11.8087,145743.0],["2000-07-18",11.8758,11.8758,11.5403,11.6409,100692.0],["2000-07-19",11.6074,11.708,11.2719,11.5403,139355.0],["2000-07-20",11.6745,11.708,11.5235,11.5235,42866.0],["2000-07-21",11.3055,11.4061,11.3055,11.4061,37991.0],["2000-07-24",11.4732,11.4732,10.6681,11.0035,74805.0],["2000-07-25",11.0706,11.2048,10.9029,10.9029,41353.0],["2000-07-26",10.7352,10.8358,10.1984,10.5464,97330.0],["2000-07-27",10.5003,10.5003,10.0978,10.3326,136329.0],["2000-07-28",10.1984,10.1984,9.6952,9.8797,61861.0],["2000-07-31",9.7958,9.7958,9.5275,9.5778,54128.0],["2000-08-01",9.5778,9.8629,9.3597,9.7455,181884.0],["2000-08-02",9.8797,10.1313,9.6952,9.6952,175160.0],["2000-08-03",9.4268,9.8462,9.2591,9.7287,113131.0],["2000-08-04",9.7287,9.7958,9.4939,9.6281,48413.0],["2000-08-07",9.7623,9.7623,9.5945,9.7287,123217.0],["2000-08-08",9.712,10.1984,9.712,10.1313,158182.0],["2000-08-09",10.1649,10.3326,9.4939,9.561,135152.0],["2000-08-10",9.561,9.6616,9.0242,9.2255,161880.0],["2000-08-11",9.1584,9.6616,9.0242,9.6616,72619.0],["2000-08-14",9.5275,10.0642,9.4604,10.0139,114980.0],["2000-08-15",10.0642,10.1145,9.93,9.93,38495.0],["2000-08-16",9.8797,9.93,9.5107,9.5275,33116.0],["2000-08-17",9.6616,9.93,9.5945,9.8965,35469.0],["2000-08-18",9.8797,9.8797,9.5107,9.5107,57154.0],["2000-08-21",9.6616,9.6616,8.89,8.9907,75813.0],["2000-08-22",9.0578,9.2255,8.9571,9.1584,49085.0],["2000-08-23",9.1249,9.2255,9.0578,9.2255,16138.0],["2000-08-24",9.2926,9.5275,9.0578,9.4939,39840.0],["2000-08-25",9.4939,9.7287,9.3933,9.6616,41689.0],["2000-08-28",9.5945,9.7958,9.5945,9.6616,31435.0],["2000-08-29",9.6616,10.2319,9.6616,10.2319,74973.0],["2000-08-30",10.1648,10.5003,10.1648,10.3326,64719.0],["2000-08-31",10.1984,10.8023,10.1984,10.6681,74805.0],["2000-09-01",10.6681,10.9364,10.601,10.9029,54633.0],["2000-09-05",10.8861,10.8861,10.7519,10.7855,69257.0],["2000-09-06",10.7352,10.8023,10.4165,10.4165,44378.0],["2000-09-07",10.3326,10.3997,9.8629,10.3326,68585.0],["2000-09-08",10.3326,10.3326,9.7958,10.1984,67240.0],["2000-09-11",10.0642,10.0642,9.6952,9.7623,63038.0],["2000-09-12",9.5945,9.5945,8.8565,8.8565,125907.0],["2000-09-13",8.9236,9.1584,8.7894,8.9571,123554.0],["2000-09-14",9.0578,9.0578,8.8565,8.9236,48581.0],["2000-09-15",8.8565,8.9236,8.6217,8.6888,104558.0],["2000-09-18",8.672,8.672,7.9507,7.9507,116493.0],["2000-09-19",8.1856,8.1856,7.414,7.9004,253159.0],["2000-09-20",7.8333,8.5546,7.783,8.4707,179027.0],["2000-09-21",8.5881,8.7223,8.2527,8.303,206427.0],["2000-09-22",8.0514,8.2191,7.9507,8.2191,67240.0],["2000-09-25",8.4875,8.4875,8.2023,8.2527,117334.0],["2000-09-26",8.1856,8.2023,7.9172,7.9507,138178.0],["2000-09-27",7.9172,7.9172,7.3469,7.3469,103550.0],["2000-09-28",7.414,7.7159,7.2966,7.7159,319726.0],["2000-09-29",7.6488,8.1856,7.5817,8.0514,70770.0],["2000-10-02",8.0514,8.2527,8.0514,8.1352,101196.0],["2000-10-03",8.2191,8.2527,7.8333,7.8333,58331.0],["2000-10-04",7.8836,8.152,7.7159,8.152,179363.0],["2000-10-05",8.1856,8.521,8.152,8.521,195332.0],["2000-10-06",8.4707,8.521,8.0681,8.2023,107248.0],["2000-10-09",8.2023,8.5881,8.1856,8.3868,96658.0],["2000-10-10",8.4204,8.521,8.1856,8.4539,225590.0],["2000-10-11",8.4539,8.4539,8.0514,8.0514,37318.0],["2000-10-12",8.0178,8.0178,7.414,7.414,22357.0],["2000-10-13",7.3469,7.5146,7.263,7.4307,235676.0],["2000-10-16",7.3804,7.5482,7.0617,7.2127,113972.0],["2000-10-17",7.1456,7.2462,6.6759,6.7766,84722.0],["2000-10-18",6.4411,6.9778,6.1727,6.7262,124226.0],["2000-10-19",6.9778,7.0449,6.8604,6.9778,654413.0],["2000-10-20",6.9779,7.0449,6.7766,6.7766,277869.0],["2000-10-23",6.5753,6.6592,6.4411,6.5921,60516.0],["2000-10-24",6.5417,6.7095,6.374,6.374,586669.0],["2000-10-25",6.2063,6.3069,6.1056,6.1727,212815.0],["2000-10-26",6.2398,6.4411,5.8372,6.4411,147928.0],["2000-10-27",6.5921,6.7095,6.2734,6.7095,165579.0],["2000-10-30",6.6424,6.8101,6.3405,6.6927,63206.0],["2000-10-31",6.7766,6.9443,6.5753,6.7598,112795.0],["2000-11-01",6.6927,6.8101,6.6088,6.6927,41353.0],["2000-11-02",6.743,6.8437,6.4411,6.5753,88925.0],["2000-11-03",6.7095,6.7095,6.6088,6.6759,38327.0],["2000-11-06",6.7095,7.0114,6.7095,6.9108,69593.0],["2000-11-07",6.6424,7.0114,6.525,6.9778,95481.0],["2000-11-08",7.0449,7.1456,6.743,6.7598,67072.0],["2000-11-09",6.6759,6.6759,6.3069,6.6088,65895.0],["2000-11-10",6.4746,6.4746,6.2398,6.3069,37318.0],["2000-11-13",6.1895,6.1895,5.9379,6.0218,125907.0],["2000-11-14",6.1727,6.3237,6.0553,6.3069,84891.0],["2000-11-15",6.3069,6.374,6.0385,6.374,25215.0],["2000-11-16",6.3405,6.4243,6.3069,6.3237,48077.0],["2000-11-17",6.2566,6.2566,6.0553,6.1895,125403.0],["2000-11-20",6.1392,6.4411,6.0721,6.3572,99347.0],["2000-11-21",6.374,6.374,6.1895,6.2734,101869.0],["2000-11-22",6.2063,6.2063,6.0888,6.1727,74468.0],["2000-11-24",5.9379,5.9882,5.9043,5.9379,20172.0],["2000-11-27",5.9714,5.9714,5.7534,5.7534,57154.0],["2000-11-28",5.7198,5.9043,5.6192,5.8372,159863.0],["2000-11-29",5.9043,6.005,5.8708,5.9043,121368.0],["2000-11-30",5.8372,5.9043,5.3508,5.3676,78167.0],["2000-12-01",5.4011,5.636,5.2837,5.4347,171798.0],["2000-12-04",5.3676,5.4347,5.3005,5.4011,97666.0],["2000-12-05",5.636,5.8037,5.6192,5.7534,69089.0],["2000-12-06",5.7366,6.0553,5.7198,5.8037,67240.0],["2000-12-07",5.7869,6.1392,5.7869,6.1392,52952.0],["2000-12-08",6.2398,6.525,6.2063,6.525,78503.0],["2000-12-11",6.5585,6.7095,6.4075,6.4746,99851.0],["2000-12-12",6.5417,6.5753,6.1895,6.2063,224245.0],["2000-12-13",6.223,6.5082,6.223,6.3069,164402.0],["2000-12-14",6.374,6.8437,6.3069,6.7262,145743.0],["2000-12-15",6.6592,6.7766,6.5585,6.7095,78167.0],["2000-12-18",6.743,6.894,6.7095,6.8101,70266.0],["2000-12-19",6.8101,7.0953,6.7262,6.7262,79175.0],["2000-12-20",6.7262,6.7262,6.2398,6.2398,56986.0],["2000-12-21",6.4075,6.5921,6.2398,6.2734,47068.0],["2000-12-22",6.4746,6.5753,6.4746,6.4914,11431.0],["2000-12-26",6.5417,6.6424,6.374,6.6424,21349.0],["2000-12-27",6.6697,7.1569,6.6697,7.1569,26896.0],["2000-12-28",7.0057,7.2241,7.0057,7.0225,30762.0],["2000-12-29",7.0561,7.1233,6.9889,7.0225,22525.0],["2001-01-02",7.0561,7.1233,6.7537,6.8209,45555.0],["2001-01-03",6.7537,7.7617,6.7537,7.6609,158686.0],["2001-01-04",7.6777,7.8625,7.4257,7.5265,321239.0],["2001-01-05",7.6945,7.6945,7.3585,7.5097,44715.0],["2001-01-08",7.4089,7.6609,7.3081,7.6441,122713.0],["2001-01-09",7.8121,7.9129,7.6441,7.7113,114308.0],["2001-01-10",7.6441,7.6945,7.5265,7.5601,69762.0],["2001-01-11",7.4257,7.6273,7.4257,7.6273,53792.0],["2001-01-12",7.6273,7.6609,7.3081,7.3249,88084.0],["2001-01-16",7.3585,7.4257,6.9889,7.0561,227271.0],["2001-01-17",7.1905,7.2409,6.9721,7.0057,323929.0],["2001-01-18",6.9889,7.1905,6.9553,6.9721,239206.0],["2001-01-19",7.2913,7.3417,7.1233,7.1233,210797.0],["2001-01-22",7.1569,7.3417,7.1569,7.2577,42193.0],["2001-01-23",7.4257,7.6945,7.4257,7.6945,186087.0],["2001-01-24",7.7617,7.9129,7.7617,7.8289,185414.0],["2001-01-25",7.8121,7.8289,7.5601,7.5601,69089.0],["2001-01-26",7.6273,7.9297,7.6273,7.8961,154148.0],["2001-01-29",7.9297,8.0641,7.8625,7.927,112123.0],["2001-01-30",7.8598,7.927,7.6044,7.6044,52111.0],["2001-01-31",7.6071,7.6877,7.1501,7.1797,115653.0],["2001-02-01",7.1233,7.1233,6.7201,6.9351,76149.0],["2001-02-02",6.9889,6.9889,6.6529,6.7738,104390.0],["2001-02-05",6.6663,6.7738,6.6125,6.6125,53288.0],["2001-02-06",6.6932,6.9351,6.6932,6.9136,74973.0],["2001-02-07",6.8948,6.8948,6.6367,6.669,182220.0],["2001-02-08",6.8007,6.8007,6.7201,6.7873,70434.0],["2001-02-09",6.7201,6.8813,6.6394,6.7201,62365.0],["2001-02-12",6.7873,6.8276,6.6125,6.6125,50262.0],["2001-02-13",6.6233,6.6932,6.5991,6.6125,20172.0],["2001-02-14",6.6125,6.7738,6.505,6.6152,147088.0],["2001-02-15",6.6152,6.6663,6.3975,6.3975,46564.0],["2001-02-16",6.2497,6.2497,5.9137,5.9271,134312.0],["2001-02-20",5.9405,5.9405,5.5373,5.618,196173.0],["2001-02-21",5.5642,5.6717,5.4298,5.4701,66904.0],["2001-02-22",5.4836,5.5884,5.4567,5.5481,166587.0],["2001-02-23",5.4567,5.5508,5.4164,5.497,215840.0],["2001-02-26",5.497,5.661,5.497,5.6449,195837.0],["2001-02-27",5.7121,5.7389,5.6449,5.7389,152467.0],["2001-02-28",5.7174,5.7282,5.4836,5.5104,294175.0],["2001-03-01",5.5105,5.6449,5.4567,5.6449,270977.0],["2001-03-02",5.6449,6.0749,5.5777,5.9674,121368.0],["2001-03-05",6.0346,6.247,6.0346,6.1663,77662.0],["2001-03-06",6.2497,6.3841,6.0991,6.0991,87916.0],["2001-03-07",6.0991,6.0991,5.7255,5.8733,86403.0],["2001-03-08",6.0749,6.1287,5.5642,5.6233,82201.0],["2001-03-09",5.5777,5.7389,5.5373,5.7255,51271.0],["2001-03-12",5.7201,5.7255,5.5104,5.5239,57322.0],["2001-03-13",5.4836,5.5105,5.3223,5.4244,33452.0],["2001-03-14",5.1072,5.2658,5.0535,5.1341,81360.0],["2001-03-15",5.1341,5.1368,4.9567,5.0132,129773.0],["2001-03-16",4.9997,5.0804,4.9594,5.0562,49590.0],["2001-03-19",4.9728,4.9728,4.6288,4.8116,282408.0],["2001-03-20",4.8788,5.0266,4.7309,4.9191,380242.0],["2001-03-21",5.0804,5.0804,4.8116,4.8384,112459.0],["2001-03-22",4.704,4.7578,4.274,4.4352,320567.0],["2001-03-23",4.6234,4.6503,4.3815,4.5132,310817.0],["2001-03-26",4.7847,5.0132,4.7309,4.946,241392.0],["2001-03-27",5.0132,5.0831,4.946,4.9728,184070.0],["2001-03-28",4.9056,4.9056,4.7981,4.825,153307.0],["2001-03-29",4.7847,4.9191,4.7578,4.8143,329980.0],["2001-03-30",4.7121,4.7981,4.5965,4.7847,147256.0],["2001-04-02",4.7874,4.9245,4.7874,4.868,36646.0],["2001-04-03",4.8949,4.8949,4.6772,4.7175,123049.0],["2001-04-04",4.7175,5.1072,4.6368,4.946,153643.0],["2001-04-05",5.1341,5.3088,5.1341,5.2282,189617.0],["2001-04-06",5.2685,5.3492,5.1879,5.2121,175496.0],["2001-04-09",5.161,5.2981,5.0723,5.1476,40848.0],["2001-04-10",5.1637,5.3492,5.1637,5.282,49085.0],["2001-04-11",5.282,5.3438,5.2013,5.2094,32948.0],["2001-04-12",5.161,5.4567,5.0777,5.4567,90438.0],["2001-04-16",5.4298,5.4298,5.161,5.2013,132799.0],["2001-04-17",5.2551,5.4137,5.2148,5.2981,164066.0],["2001-04-18",5.376,5.6986,5.2954,5.5373,79007.0],["2001-04-19",5.4701,5.7658,5.4298,5.4836,70602.0],["2001-04-20",4.9997,4.9997,4.7309,4.8116,451685.0],["2001-04-23",4.6294,4.697,4.6131,4.67,210461.0],["2001-04-24",4.8189,4.8459,4.7647,4.7972,107080.0],["2001-04-25",4.5482,4.9678,4.5482,4.8974,359566.0],["2001-04-26",5.0057,5.2764,5.0057,5.225,136665.0],["2001-04-27",5.2791,5.428,5.2764,5.2926,148600.0],["2001-04-30",5.3332,5.3468,5.2114,5.2791,80856.0],["2001-05-01",5.2791,5.3278,5.1898,5.3278,82201.0],["2001-05-02",5.2656,5.2926,5.1762,5.1979,264253.0],["2001-05-03",5.1898,5.2926,5.0625,5.2926,217017.0],["2001-05-04",5.2114,5.3197,5.1437,5.2926,35469.0],["2001-05-07",5.2385,5.3197,5.225,5.2791,55977.0],["2001-05-08",5.3468,5.3468,5.1708,5.1979,81024.0],["2001-05-09",5.1302,5.1302,4.9001,4.9813,173479.0],["2001-05-10",5.0084,5.0084,4.9136,4.9597,76822.0],["2001-05-11",4.9001,4.9001,4.8432,4.8432,133976.0],["2001-05-14",4.8595,4.8595,4.6835,4.7377,74468.0],["2001-05-15",4.7918,5.1979,4.7918,5.1708,218026.0],["2001-05-16",5.3874,5.7258,5.3874,5.604,180203.0],["2001-05-17",5.6717,5.6852,5.4957,5.4984,197013.0],["2001-05-18",5.5769,5.9207,5.5769,5.742,133976.0],["2001-05-21",5.7664,5.9288,5.7393,5.7962,129269.0],["2001-05-22",5.9288,6.0317,5.5634,5.5634,85899.0],["2001-05-23",5.5228,5.5769,5.3874,5.4145,84050.0],["2001-05-24",5.4957,5.5498,5.3305,5.5498,297033.0],["2001-05-25",5.5228,5.5255,5.252,5.3468,114980.0],["2001-05-29",5.4957,5.5769,5.4957,5.5228,67912.0],["2001-05-30",5.4957,5.6175,5.4442,5.5498,110106.0],["2001-05-31",5.5228,5.5363,5.4415,5.474,865883.0],["2001-06-01",5.4145,5.4145,5.252,5.4145,118006.0],["2001-06-04",5.5823,5.5823,5.428,5.4307,65223.0],["2001-06-05",5.4415,5.6608,5.4415,5.5769,343092.0],["2001-06-06",5.6446,5.8206,5.6446,5.7393,233827.0],["2001-06-07",5.742,5.9153,5.742,5.8747,95985.0],["2001-06-08",5.9424,6.0507,5.9288,6.0074,105063.0],["2001-06-11",5.983,5.983,5.9559,5.9586,14793.0],["2001-06-12",5.8341,5.8882,5.8206,5.8557,116998.0],["2001-06-13",5.9559,6.1265,5.8882,6.075,171294.0],["2001-06-14",6.0371,6.0371,5.9288,5.9343,53960.0],["2001-06-15",5.9559,5.9559,5.8476,5.9018,76822.0],["2001-06-18",5.7664,5.7664,5.3468,5.4551,105735.0],["2001-06-19",5.4145,5.4984,5.3739,5.4415,43706.0],["2001-06-20",5.5092,5.5092,5.2791,5.4118,73292.0],["2001-06-21",5.4145,5.7393,5.3739,5.715,206931.0],["2001-06-22",5.8747,5.9343,5.7096,5.8612,117838.0],["2001-06-25",5.983,5.983,5.604,5.6338,71947.0],["2001-06-26",5.5498,5.6175,5.3874,5.4145,110778.0],["2001-06-27",5.4821,5.4957,5.3197,5.3576,113636.0],["2001-06-28",5.4145,5.4957,5.2818,5.3739,112963.0],["2001-06-29",5.4145,5.5498,5.4145,5.4686,89093.0],["2001-07-02",5.4145,5.4145,5.2195,5.2764,172807.0],["2001-07-03",5.2737,5.3116,5.252,5.2791,217521.0],["2001-07-05",5.1167,5.16,5.0598,5.0869,152971.0],["2001-07-06",4.9407,4.9813,4.8541,4.9272,117166.0],["2001-07-09",4.9542,4.9705,4.9272,4.9488,54633.0],["2001-07-10",4.9813,4.984,4.7647,4.8053,278710.0],["2001-07-11",4.5481,4.8459,4.494,4.8459,220211.0],["2001-07-12",4.8354,4.8652,4.6647,4.6647,71779.0],["2001-07-13",4.6647,4.7216,4.5157,4.5726,28577.0],["2001-07-16",4.6051,4.6864,4.5726,4.6728,29081.0],["2001-07-17",4.7081,4.9573,4.6485,4.9573,113468.0],["2001-07-18",4.9735,4.9844,4.7947,4.8083,30594.0],["2001-07-19",4.811,4.811,4.6133,4.6322,16474.0],["2001-07-20",4.6593,4.7406,4.6349,4.6593,123217.0],["2001-07-23",4.727,4.811,4.7135,4.7135,91446.0],["2001-07-24",4.7135,4.7135,4.3397,4.4561,78335.0],["2001-07-25",4.402,4.5374,4.402,4.4968,91446.0],["2001-07-26",4.4995,4.5239,4.4426,4.5239,41016.0],["2001-07-27",4.5239,4.7541,4.4426,4.7541,99515.0],["2001-07-30",4.7812,4.9302,4.6322,4.6322,24038.0],["2001-07-31",4.6999,4.7812,4.5509,4.5509,25383.0],["2001-08-01",4.5455,4.6051,4.5239,4.5239,19500.0],["2001-08-02",4.6322,4.6674,4.3884,4.3884,40176.0],["2001-08-03",4.4697,4.4914,4.2936,4.318,69089.0],["2001-08-06",4.3613,4.4697,4.3613,4.4182,44547.0],["2001-08-07",4.4182,4.6322,4.3884,4.4426,48413.0],["2001-08-08",4.4426,4.578,4.4155,4.4155,93464.0],["2001-08-09",4.4426,4.5103,4.4318,4.4616,60180.0],["2001-08-10",4.4616,4.4616,4.1717,4.3288,119015.0],["2001-08-13",4.253,4.2828,4.253,4.2828,11599.0],["2001-08-14",4.2638,4.2638,4.1717,4.253,24543.0],["2001-08-15",4.2801,4.3342,4.1419,4.1988,35133.0],["2001-08-16",4.1988,4.1988,4.0769,4.1284,33620.0],["2001-08-17",4.0606,4.1175,3.955,3.955,66904.0],["2001-08-20",3.9685,4.0363,3.8873,3.9144,32443.0],["2001-08-21",3.8927,3.955,3.8304,3.8466,45387.0],["2001-08-22",3.9008,3.9144,3.6706,3.7789,54633.0],["2001-08-23",3.7247,3.8439,3.5243,3.5351,58331.0],["2001-08-24",3.508,3.7247,3.4945,3.7247,70098.0],["2001-08-27",3.657,3.657,3.5297,3.5459,9582.0],["2001-08-28",3.5432,3.5432,3.4809,3.4945,40008.0],["2001-08-29",3.4809,3.5622,3.4809,3.5622,7733.0],["2001-08-30",3.5216,3.5487,3.3834,3.4809,95985.0],["2001-08-31",3.4403,3.5189,3.4403,3.4647,11095.0],["2001-09-04",3.4836,3.4836,3.3861,3.4105,113299.0],["2001-09-05",3.3184,3.4186,3.1206,3.1206,59676.0],["2001-09-06",3.1125,3.1532,3.034,3.034,79511.0],["2001-09-07",2.9798,3.0827,2.9148,3.034,30090.0],["2001-09-10",2.9527,3.1396,2.9527,3.0854,96994.0],["2001-09-17",2.7766,2.7766,2.6276,2.7089,92791.0],["2001-09-18",2.6818,2.8525,2.6818,2.7929,36478.0],["2001-09-19",2.8985,2.9256,2.736,2.9175,90942.0],["2001-09-20",2.8714,2.9012,2.8687,2.8687,30090.0],["2001-09-21",2.7089,2.8985,2.7089,2.8443,77494.0],["2001-09-24",2.8714,3.0475,2.8714,2.9798,330148.0],["2001-09-25",2.9771,2.9825,2.7766,2.7902,147424.0],["2001-09-26",2.7089,2.7089,2.6222,2.6249,92455.0],["2001-09-27",2.5735,2.7062,2.568,2.7062,124562.0],["2001-09-28",2.8173,2.9256,2.8173,2.8173,192811.0],["2001-10-01",2.6818,2.7089,2.6818,2.7008,69930.0],["2001-10-02",2.7062,2.7089,2.6954,2.7089,28745.0],["2001-10-03",2.7089,2.7089,2.6547,2.7062,50430.0],["2001-10-04",2.7062,2.7062,2.6276,2.6981,54128.0],["2001-10-05",2.6818,2.6926,2.6683,2.6899,87244.0],["2001-10-08",2.6547,2.6547,2.6141,2.6276,54969.0],["2001-10-09",2.6276,2.6276,2.5464,2.5735,51607.0],["2001-10-10",2.6005,2.6141,2.587,2.606,83041.0],["2001-10-11",2.6412,2.6683,2.6141,2.6141,101701.0],["2001-10-12",2.6141,2.6547,2.587,2.6222,8405.0],["2001-10-15",2.6276,2.6439,2.5978,2.6412,258370.0],["2001-10-16",2.7089,2.8173,2.6547,2.7089,125403.0],["2001-10-17",2.8443,2.8443,2.736,2.7495,70266.0],["2001-10-18",2.7224,2.7468,2.7116,2.717,60684.0],["2001-10-19",2.6818,2.8741,2.6818,2.8552,150113.0],["2001-10-22",2.8823,2.9798,2.8308,2.9256,46564.0],["2001-10-23",2.9337,2.9798,2.9229,2.9283,51607.0],["2001-10-24",2.9256,3.034,2.9256,2.9256,20844.0],["2001-10-25",2.9283,3.0611,2.9256,3.0204,55305.0],["2001-10-26",3.0583,3.1071,3.0475,3.0475,28745.0],["2001-10-29",3.0611,3.0611,2.885,2.9202,13280.0],["2001-10-30",2.885,2.885,2.7089,2.7306,22525.0],["2001-10-31",2.7712,2.885,2.7712,2.8823,28577.0],["2001-11-01",2.8443,3.1152,2.8145,3.1017,13784.0],["2001-11-02",3.0881,3.0963,3.0881,3.0909,2017.0],["2001-11-05",3.2073,3.4674,3.1423,3.4376,96489.0],["2001-11-06",3.508,3.5514,3.3861,3.527,67240.0],["2001-11-07",3.6841,3.9008,3.5757,3.6055,153139.0],["2001-11-08",3.7654,3.7681,3.5487,3.5487,134144.0],["2001-11-09",3.5514,3.5947,3.4701,3.5622,115989.0],["2001-11-12",3.3997,3.5757,3.3347,3.5351,63206.0],["2001-11-13",3.657,3.8602,3.657,3.7708,42529.0],["2001-11-14",3.8195,4.0444,3.7112,4.0444,94304.0],["2001-11-15",4.0444,4.1311,4.0038,4.0146,71274.0],["2001-11-16",3.9279,3.9414,3.7518,3.7518,86235.0],["2001-11-19",3.8223,3.9956,3.806,3.9956,56986.0],["2001-11-20",3.806,3.8873,3.7085,3.7085,45555.0],["2001-11-21",3.7112,3.7518,3.6028,3.6841,36478.0],["2001-11-23",3.8195,3.9956,3.8195,3.9821,51271.0],["2001-11-26",4.1446,4.3071,4.1175,4.253,86572.0],["2001-11-27",4.2259,4.2557,4.0633,4.1907,44042.0],["2001-11-28",4.1229,4.1446,3.7925,3.8602,25215.0],["2001-11-29",3.8602,3.9008,3.5757,3.6841,62365.0],["2001-11-30",3.6841,3.8277,3.6326,3.6841,21349.0],["2001-12-03",3.8791,3.9144,3.8602,3.9144,180035.0],["2001-12-04",4.1175,4.1446,3.9956,4.0552,100188.0],["2001-12-05",4.1311,4.3288,4.1311,4.2394,132631.0],["2001-12-06",4.2665,4.402,4.1717,4.364,91615.0],["2001-12-07",4.3911,4.3965,4.253,4.3207,17482.0],["2001-12-10",4.3478,4.5672,4.3478,4.5509,61357.0],["2001-12-11",4.5889,4.6187,4.3342,4.3342,21853.0],["2001-12-12",4.4697,4.6187,4.3342,4.6187,50262.0],["2001-12-13",4.578,4.578,4.3342,4.3749,25215.0],["2001-12-14",4.3071,4.3071,4.2123,4.2123,33116.0],["2001-12-17",4.2042,4.2069,4.1311,4.1338,71611.0],["2001-12-18",4.2665,4.3342,4.1311,4.2801,160199.0],["2001-12-19",4.2801,4.3613,4.2123,4.3586,38663.0],["2001-12-20",4.2123,4.2123,3.9279,4.0498,18323.0],["2001-12-21",4.1311,4.3261,4.1311,4.299,31603.0],["2001-12-24",4.3071,4.3071,4.1988,4.1988,672.0],["2001-12-26",4.2855,4.3884,4.2828,4.3234,12776.0],["2001-12-27",4.4479,4.4892,4.4066,4.4093,36310.0],["2001-12-28",4.4341,4.4479,4.3377,4.3377,15129.0],["2001-12-31",4.2689,4.5167,4.2689,4.503,12271.0],["2002-01-02",4.4479,4.4617,4.3901,4.4617,60180.0],["2002-01-03",4.5333,4.6737,4.5333,4.6297,52952.0],["2002-01-04",4.6297,4.6297,4.4617,4.5828,89934.0],["2002-01-07",4.514,4.5278,4.4534,4.5002,2858.0],["2002-01-08",4.4672,4.4727,4.324,4.379,23366.0],["2002-01-09",4.2606,4.3653,4.2,4.2881,43874.0],["2002-01-10",4.1587,4.1587,4.0348,4.1201,64550.0],["2002-01-11",4.1339,4.2,3.9384,4.021,24543.0],["2002-01-14",3.8558,3.9219,3.7731,3.8695,63038.0],["2002-01-15",3.9935,4.0485,3.718,3.7566,152131.0],["2002-01-16",3.7566,3.8365,3.7291,3.8227,37150.0],["2002-01-17",3.8833,3.9136,3.8282,3.842,15297.0],["2002-01-18",3.842,3.8558,3.8007,3.831,54633.0],["2002-01-22",3.831,3.831,3.707,3.7208,26728.0],["2002-01-23",3.7208,3.864,3.718,3.8007,26056.0],["2002-01-24",3.8558,4.0017,3.8007,3.9604,44210.0],["2002-01-25",3.9108,3.9108,3.842,3.842,5043.0],["2002-01-28",3.842,3.842,3.7676,3.7759,59003.0],["2002-01-29",3.9246,3.9246,3.5803,3.663,80352.0],["2002-01-30",3.5803,3.6492,3.5253,3.5666,32443.0],["2002-01-31",3.5803,3.5858,3.495,3.5528,50934.0],["2002-02-01",3.5528,3.6244,3.517,3.5253,33116.0],["2002-02-04",3.4426,3.4839,3.4426,3.4812,22694.0],["2002-02-05",3.4812,3.663,3.4812,3.5803,57490.0],["2002-02-06",3.6134,3.6161,3.5253,3.5253,11599.0],["2002-02-07",3.5253,3.6354,3.5115,3.5666,24375.0],["2002-02-08",3.5528,3.6327,3.539,3.6161,64214.0],["2002-02-11",3.5914,3.5914,3.5253,3.5748,9414.0],["2002-02-12",3.5473,3.6492,3.5308,3.5941,12271.0],["2002-02-13",3.6079,3.7897,3.5803,3.6905,54801.0],["2002-02-14",3.6905,3.7043,3.5418,3.5418,10590.0],["2002-02-15",3.6217,3.6217,3.5528,3.6189,4034.0],["2002-02-19",3.5941,3.6657,3.5666,3.5666,7733.0],["2002-02-20",3.5611,3.5941,3.4702,3.5803,27568.0],["2002-02-21",3.6767,3.7043,3.5803,3.5803,9582.0],["2002-02-22",3.663,3.663,3.539,3.5803,93127.0],["2002-02-25",3.5803,3.7594,3.5803,3.7594,15801.0],["2002-02-26",3.7594,3.7594,3.6299,3.663,31939.0],["2002-02-27",3.718,3.8558,3.6933,3.8034,30594.0],["2002-02-28",3.8558,3.8695,3.7125,3.7594,57658.0],["2002-03-01",3.8007,3.9797,3.8007,3.9384,22189.0],["2002-03-04",3.9274,3.999,3.8558,3.9632,26728.0],["2002-03-05",3.9632,4.0761,3.9521,3.9521,45219.0],["2002-03-06",3.9246,3.9687,3.8833,3.9356,27400.0],["2002-03-07",3.9384,3.9521,3.9108,3.9246,97666.0],["2002-03-08",3.9659,4.0761,3.9659,4.0761,88925.0],["2002-03-11",4.021,4.021,3.9136,4.021,21181.0],["2002-03-12",3.9384,4.1725,3.9384,4.1422,60684.0],["2002-03-13",4.2,4.3653,4.2,4.3653,58499.0],["2002-03-14",4.3653,4.3653,4.1725,4.2138,55977.0],["2002-03-15",4.2138,4.2634,4.1807,4.1862,87748.0],["2002-03-18",4.2551,4.3102,4.2165,4.3102,34124.0],["2002-03-19",4.2689,4.2689,4.1312,4.2413,62365.0],["2002-03-20",4.2138,4.2138,4.0623,4.0981,11095.0],["2002-03-21",4.0706,4.0706,3.8007,3.8199,30090.0],["2002-03-22",3.8199,3.8282,3.6767,3.8007,50430.0],["2002-03-25",3.7594,3.8034,3.6988,3.7456,73628.0],["2002-03-26",3.7731,3.8089,3.718,3.7236,45051.0],["2002-03-27",3.7731,3.7952,3.6492,3.6492,21517.0],["2002-03-28",3.6767,3.7015,3.5941,3.6767,19668.0],["2002-04-01",3.5253,3.7043,3.5253,3.6492,13616.0],["2002-04-02",3.6079,3.7208,3.6079,3.6767,42866.0],["2002-04-03",3.6743,3.6743,3.6329,3.6522,176337.0],["2002-04-04",3.6246,3.6412,3.5833,3.6109,7901.0],["2002-04-05",3.6577,3.6935,3.5833,3.6798,7565.0],["2002-04-08",3.6246,3.6246,3.5778,3.6246,28409.0],["2002-04-09",3.6109,3.6136,3.5419,3.5916,18995.0],["2002-04-10",3.5916,3.7487,3.5916,3.688,53288.0],["2002-04-11",3.6577,3.6577,3.6109,3.6384,78839.0],["2002-04-12",3.677,3.7487,3.6743,3.7377,13784.0],["2002-04-15",3.7073,3.7073,3.5585,3.6384,81360.0],["2002-04-16",3.666,3.9278,3.6522,3.7073,148600.0],["2002-04-17",3.7184,3.79,3.7156,3.7377,30426.0],["2002-04-18",3.7294,3.7762,3.6136,3.7239,80856.0],["2002-04-19",3.6935,3.7487,3.6605,3.677,34124.0],["2002-04-22",3.677,3.677,3.575,3.6109,169277.0],["2002-04-23",3.5419,3.6798,3.5419,3.6246,243745.0],["2002-04-24",3.6522,3.7321,3.5916,3.6246,47740.0],["2002-04-25",3.5282,3.6246,3.5282,3.6246,101532.0],["2002-04-26",3.6522,3.6522,3.4758,3.5006,122881.0],["2002-04-29",3.4317,3.5199,3.4317,3.4593,55977.0],["2002-04-30",3.4648,3.5971,3.451,3.5089,26560.0],["2002-05-01",3.4593,3.4593,3.3352,3.3821,4707.0],["2002-05-02",3.3545,3.3876,3.2112,3.2112,179027.0],["2002-05-03",3.1836,3.2112,3.1009,3.1809,32780.0],["2002-05-06",3.1064,3.1726,3.0237,3.1698,61693.0],["2002-05-07",3.1974,3.2525,3.1285,3.1285,178186.0],["2002-05-08",3.2525,3.3077,3.2112,3.2801,54969.0],["2002-05-09",3.2663,3.2663,3.1781,3.1836,52615.0],["2002-05-10",3.1698,3.2305,3.1009,3.2277,29418.0],["2002-05-13",3.1974,3.1974,3.145,3.1698,43034.0],["2002-05-14",3.1836,3.2801,3.1836,3.2525,53624.0],["2002-05-15",3.2525,3.4041,3.2387,3.349,42361.0],["2002-05-16",3.3711,3.4041,3.3628,3.3876,6388.0],["2002-05-17",3.3876,3.4207,3.3876,3.3903,143894.0],["2002-05-20",3.3628,3.3903,3.3352,3.349,6220.0],["2002-05-21",3.3766,3.5282,3.3766,3.4868,58667.0],["2002-05-22",3.4868,3.4868,3.3077,3.3104,52615.0],["2002-05-23",3.3104,3.349,3.2773,3.3297,64719.0],["2002-05-24",3.3766,3.3903,3.2387,3.2663,20340.0],["2002-05-28",3.3325,3.3325,3.2884,3.3021,2185.0],["2002-05-29",3.3077,3.3352,3.2801,3.3352,24375.0],["2002-05-30",3.3077,3.3903,3.2939,3.3628,30594.0],["2002-05-31",3.3352,3.349,3.3077,3.349,7228.0],["2002-06-03",3.349,3.3766,3.1919,3.1919,46228.0],["2002-06-04",3.2112,3.3021,3.1588,3.1643,17651.0],["2002-06-05",3.1423,3.2139,3.123,3.1257,13784.0],["2002-06-06",3.032,3.0651,2.9769,2.9769,10758.0],["2002-06-07",3.0045,3.1671,2.9245,3.1423,18491.0],["2002-06-10",3.1009,3.1643,3.1009,3.1588,17651.0],["2002-06-11",3.1561,3.1561,2.9493,2.9493,8405.0],["2002-06-12",2.9769,3.032,2.8391,2.8942,33788.0],["2002-06-13",2.9769,3.0486,2.8666,2.9631,28745.0],["2002-06-14",2.8391,2.908,2.8115,2.8391,25887.0],["2002-06-17",2.8529,3.0541,2.8529,3.0293,9246.0],["2002-06-18",3.0734,3.0982,2.9852,2.9852,10927.0],["2002-06-19",3.0045,3.145,3.0045,3.0293,29922.0],["2002-06-20",2.9631,2.9631,2.7481,2.7509,11095.0],["2002-06-21",2.7233,2.7536,2.5359,2.58,43202.0],["2002-06-24",2.5965,2.8942,2.4532,2.8611,75141.0],["2002-06-25",2.8611,2.9355,2.6461,2.6599,140195.0],["2002-06-26",2.5497,2.6957,2.5083,2.6875,55977.0],["2002-06-27",2.6737,2.8115,2.6737,2.8115,101701.0],["2002-06-28",2.8666,3.0734,2.8611,3.0375,140532.0],["2002-07-01",3.0458,3.0458,2.7839,2.7867,50262.0],["2002-07-02",2.7564,3.032,2.7564,2.9383,128765.0],["2002-07-03",2.9493,3.0045,2.7977,2.8666,39840.0],["2002-07-05",2.8666,2.9135,2.8115,2.8115,28913.0],["2002-07-08",2.8115,2.897,2.8115,2.8666,15297.0],["2002-07-09",2.8529,2.8666,2.7564,2.7839,37318.0],["2002-07-10",2.8721,2.9218,2.8391,2.9107,52783.0],["2002-07-11",2.9218,3.1147,2.9218,3.1064,88925.0],["2002-07-12",3.1064,3.3077,3.0596,3.2939,49421.0],["2002-07-15",3.2663,3.2663,3.0623,3.1009,86908.0],["2002-07-16",3.1037,3.1285,3.0045,3.0045,37654.0],["2002-07-17",3.0568,3.1285,3.0045,3.0734,69089.0],["2002-07-18",3.0596,3.1561,3.0596,3.0871,61357.0],["2002-07-19",3.0596,3.0651,2.919,2.9631,29249.0],["2002-07-22",2.8804,2.8942,2.7564,2.7784,55305.0],["2002-07-23",2.7233,2.7564,2.6461,2.6985,29586.0],["2002-07-24",2.591,2.795,2.5855,2.7922,14120.0],["2002-07-25",2.7564,2.7977,2.5497,2.6158,79848.0],["2002-07-26",2.591,2.682,2.5441,2.5717,48749.0],["2002-07-29",2.5634,2.7178,2.5359,2.602,12608.0],["2002-07-30",2.5,2.5552,2.3981,2.4284,42866.0],["2002-07-31",2.4532,2.5359,2.2575,2.5331,54296.0],["2002-08-01",2.5607,2.6406,2.3705,2.5221,49085.0],["2002-08-02",2.5193,2.5855,2.4311,2.5055,163225.0],["2002-08-05",2.467,2.4945,2.1775,2.2079,94640.0],["2002-08-06",2.2272,2.4311,2.2272,2.4284,35637.0],["2002-08-07",2.4973,2.5414,2.3981,2.5,111955.0],["2002-08-08",2.8391,2.8666,2.5772,2.5855,160199.0],["2002-08-09",2.6461,2.6461,2.3016,2.3016,120528.0],["2002-08-12",2.3429,2.365,2.2465,2.285,26560.0],["2002-08-13",2.2189,2.2602,2.15,2.1775,52279.0],["2002-08-14",2.2051,2.2079,2.0122,2.15,51943.0],["2002-08-15",2.1252,2.1252,2.0397,2.1086,11095.0],["2002-08-16",2.0673,2.3429,2.0673,2.2464,25215.0],["2002-08-19",2.2134,2.274,2.1362,2.2354,50934.0],["2002-08-20",2.2134,2.2327,2.15,2.1775,54464.0],["2002-08-21",2.1996,2.2465,2.1224,2.1638,66568.0],["2002-08-22",2.1775,2.3291,2.1775,2.2878,14457.0],["2002-08-23",2.3098,2.3925,2.2575,2.3098,47909.0],["2002-08-26",2.3098,2.4697,2.3098,2.4256,125907.0],["2002-08-27",2.4532,2.4945,2.3457,2.3705,223909.0],["2002-08-28",2.3457,2.4229,2.2878,2.3981,70098.0],["2002-08-29",2.3429,2.4311,2.2768,2.3457,43874.0],["2002-08-30",2.5083,2.5634,2.4284,2.489,107416.0],["2002-09-03",2.2657,2.2685,2.2244,2.2547,7901.0],["2002-09-04",2.274,2.3429,2.274,2.3429,29586.0],["2002-09-05",2.3016,2.3374,2.2602,2.2713,37991.0],["2002-09-06",2.2465,2.2492,2.1803,2.2051,15297.0],["2002-09-09",2.2106,2.2465,2.2051,2.2327,32107.0],["2002-09-10",2.2464,2.3016,2.139,2.2161,48581.0],["2002-09-11",2.2795,2.3512,2.2795,2.3429,12776.0],["2002-09-12",2.3291,2.4256,2.3043,2.3843,10086.0],["2002-09-13",2.3788,2.4284,2.3457,2.4118,6724.0],["2002-09-16",2.4229,2.4559,2.3181,2.3429,23870.0],["2002-09-17",2.3705,2.3981,2.2464,2.2464,58667.0],["2002-09-18",2.2464,2.2464,2.0397,2.0397,31099.0],["2002-09-19",2.0948,2.1197,2.0122,2.0397,27064.0],["2002-09-20",2.0673,2.1252,2.0673,2.0673,48917.0],["2002-09-23",1.9846,2.0425,1.9432,2.0397,23030.0],["2002-09-24",1.9873,1.9873,1.8826,1.957,20004.0],["2002-09-25",1.9846,2.0673,1.9708,2.0563,42866.0],["2002-09-26",2.0563,2.0563,1.9515,1.9681,18155.0],["2002-09-27",1.9681,1.9681,1.7861,1.7861,22862.0],["2002-09-30",1.7889,1.8743,1.742,1.8192,53120.0],["2002-10-01",1.7999,1.8881,1.7586,1.8688,94808.0],["2002-10-02",1.8468,1.8881,1.6924,1.709,18323.0],["2002-10-03",1.6979,1.844,1.6621,1.8357,13952.0],["2002-10-04",1.8385,1.8964,1.7779,1.8936,20508.0],["2002-10-07",1.8495,1.8495,1.709,1.7365,59507.0],["2002-10-08",1.709,1.7338,1.6814,1.7255,13280.0],["2002-10-09",1.6814,1.6814,1.5987,1.629,26560.0],["2002-10-10",1.6345,1.6676,1.5711,1.6263,31099.0],["2002-10-11",1.64,1.8165,1.64,1.7172,42866.0],["2002-10-14",1.7172,1.7172,1.6676,1.6814,11263.0],["2002-10-15",1.7227,1.7227,1.6538,1.7227,101028.0],["2002-10-16",1.7172,1.7172,1.64,1.64,5547.0],["2002-10-17",1.6759,1.855,1.6676,1.833,41185.0],["2002-10-18",1.8192,1.8688,1.8192,1.8468,134480.0],["2002-10-21",1.8523,1.8909,1.8192,1.8881,45051.0],["2002-10-22",1.8468,2.0259,1.8468,1.9736,62533.0],["2002-10-23",1.9791,2.1086,1.9019,2.1086,42866.0],["2002-10-24",2.1086,2.1913,1.9295,2.0259,77830.0],["2002-10-25",2.0535,2.1307,2.0066,2.1031,11767.0],["2002-10-28",2.1334,2.1334,1.9157,1.9157,21013.0],["2002-10-29",1.957,1.9901,1.9515,1.9818,10254.0],["2002-10-30",2.0535,2.1197,2.037,2.0783,17987.0],["2002-10-31",2.1803,2.2354,2.0535,2.1775,52279.0],["2002-11-01",2.1775,2.263,2.15,2.2023,17987.0],["2002-11-04",2.3429,2.4394,2.1996,2.2409,22862.0],["2002-11-05",2.2547,2.4807,2.2547,2.3429,28241.0],["2002-11-06",2.3429,2.3539,2.2189,2.2464,286779.0],["2002-11-07",2.252,2.3319,2.1224,2.3154,118174.0],["2002-11-08",2.3264,2.376,2.3154,2.3567,5884.0],["2002-11-11",2.3154,2.3154,2.2189,2.2189,33452.0],["2002-11-12",2.1638,2.1638,2.0838,2.1086,7901.0],["2002-11-13",2.0673,2.0673,1.9791,1.9791,22525.0],["2002-11-14",1.9598,2.0259,1.9432,2.0259,33788.0],["2002-11-15",2.0122,2.0122,1.9432,1.9708,9918.0],["2002-11-18",2.15,2.15,2.0259,2.0259,69593.0],["2002-11-19",2.0342,2.0673,2.0122,2.0673,60180.0],["2002-11-20",2.0618,2.1362,2.0535,2.1004,155997.0],["2002-11-21",2.15,2.1913,2.1362,2.1362,54969.0],["2002-11-22",2.1224,2.139,2.1169,2.139,8741.0],["2002-11-25",2.1555,2.1858,2.1279,2.1417,10086.0],["2002-11-26",2.0535,2.0535,1.9295,1.9708,48581.0],["2002-11-27",1.9874,2.0673,1.957,1.9763,134480.0],["2002-11-29",2.037,2.037,1.9984,2.0122,4539.0],["2002-12-02",2.1307,2.1638,2.0866,2.1224,43874.0],["2002-12-03",2.1224,2.1224,2.0315,2.0673,89261.0],["2002-12-04",2.0122,2.0618,2.0122,2.0618,2858.0],["2002-12-05",2.0122,2.0204,1.9653,1.9874,70602.0],["2002-12-06",2.0122,2.0122,1.9488,1.9653,68585.0],["2002-12-09",1.9543,1.9846,1.8881,1.9019,9414.0],["2002-12-10",1.9708,1.9901,1.957,1.9708,25551.0],["2002-12-11",1.957,2.0259,1.957,1.9984,36982.0],["2002-12-12",2.0259,2.0342,1.9791,2.0122,18659.0],["2002-12-13",1.9984,2.0397,1.9184,1.9708,69089.0],["2002-12-16",1.9984,2.0811,1.9984,2.0425,37486.0],["2002-12-17",2.07,2.15,2.0122,2.1279,138346.0],["2002-12-18",2.1004,2.1252,2.0618,2.0811,59507.0],["2002-12-19",2.1031,2.2051,2.1031,2.1913,79511.0],["2002-12-20",2.2189,2.274,2.15,2.2106,74468.0],["2002-12-23",2.2134,2.2134,2.1197,2.1197,11263.0],["2002-12-24",2.0948,2.1362,2.0756,2.1362,5379.0],["2002-12-26",2.1224,2.1638,2.1224,2.1224,10927.0],["2002-12-27",2.15,2.1913,2.1141,2.1803,17987.0],["2002-12-30",2.1775,2.1775,2.1169,2.15,7396.0],["2002-12-31",2.1638,2.1693,2.1445,2.1665,8741.0],["2003-01-02",2.1587,2.2988,2.1587,2.2988,15970.0],["2003-01-03",2.3129,2.3549,2.2848,2.3549,17819.0],["2003-01-06",2.3829,2.4979,2.3829,2.4783,89429.0],["2003-01-07",2.453,2.5035,2.3998,2.4783,30090.0],["2003-01-08",2.4698,2.4698,2.3353,2.3689,26056.0],["2003-01-09",2.397,2.4698,2.397,2.4166,14120.0],["2003-01-10",2.467,2.5371,2.467,2.5287,242568.0],["2003-01-13",2.5371,2.5371,2.467,2.4811,7733.0],["2003-01-14",2.4951,2.5091,2.467,2.4867,4034.0],["2003-01-15",2.453,2.453,2.3689,2.3829,15297.0],["2003-01-16",2.4811,2.5119,2.439,2.467,13784.0],["2003-01-17",2.397,2.4054,2.3157,2.3241,16306.0],["2003-01-21",2.268,2.2708,2.2119,2.2119,33788.0],["2003-01-22",2.1839,2.1839,2.0325,2.0605,22694.0],["2003-01-23",2.1054,2.1054,1.9764,2.0549,11263.0],["2003-01-24",2.0045,2.0409,1.926,2.0381,24711.0],["2003-01-27",1.9652,1.9764,1.8811,1.9204,21181.0],["2003-01-28",1.9204,1.9905,1.9035,1.9877,49253.0],["2003-01-29",1.9596,1.9849,1.9316,1.9708,117502.0],["2003-01-30",1.9624,2.0045,1.8783,1.9905,65055.0],["2003-01-31",2.0045,2.0185,1.9484,1.9596,23030.0],["2003-02-03",1.9905,1.9905,1.8671,1.926,21517.0],["2003-02-04",1.8979,1.8979,1.8222,1.8559,32275.0],["2003-02-05",1.8391,1.8615,1.7662,1.769,37150.0],["2003-02-06",1.7409,1.8783,1.7409,1.7858,64550.0],["2003-02-07",1.8391,1.8727,1.7522,1.8503,53288.0],["2003-02-10",1.7942,1.8475,1.7886,1.811,28913.0],["2003-02-11",1.8335,1.8447,1.8138,1.8307,24711.0],["2003-02-12",1.8307,1.8531,1.8251,1.8531,10758.0],["2003-02-13",1.7942,1.8587,1.7325,1.8138,51607.0],["2003-02-14",1.7381,1.7914,1.7381,1.7718,17819.0],["2003-02-18",1.7998,1.8138,1.7802,1.7942,37654.0],["2003-02-19",1.7662,1.7662,1.7241,1.7297,43706.0],["2003-02-20",1.7522,1.7522,1.6821,1.7297,7396.0],["2003-02-21",1.7241,1.7494,1.6849,1.7129,19668.0],["2003-02-24",1.7409,1.7409,1.6821,1.7241,16306.0],["2003-02-25",1.6821,1.7241,1.64,1.7241,8405.0],["2003-02-26",1.7101,1.7101,1.626,1.626,7733.0],["2003-02-27",1.6148,1.6568,1.598,1.6568,11263.0],["2003-02-28",1.6821,1.7045,1.626,1.6737,27905.0],["2003-03-03",1.7017,1.7438,1.6512,1.6821,20676.0],["2003-03-04",1.6737,1.6793,1.64,1.64,2690.0],["2003-03-05",1.6288,1.7409,1.626,1.7185,13448.0],["2003-03-06",1.7466,1.8279,1.7157,1.797,32275.0],["2003-03-07",1.7914,1.8727,1.7886,1.8475,15129.0],["2003-03-10",1.811,1.811,1.7381,1.7409,7396.0],["2003-03-11",1.755,1.783,1.7381,1.7381,21853.0],["2003-03-12",1.7438,1.8251,1.7381,1.8251,17819.0],["2003-03-13",1.8979,1.9708,1.8699,1.9708,41353.0],["2003-03-14",1.9708,1.9905,1.8783,1.8811,15129.0],["2003-03-17",1.8531,1.9344,1.8419,1.8783,47740.0],["2003-03-18",1.8923,1.9428,1.8923,1.926,10254.0],["2003-03-19",1.9334,1.9902,1.8907,1.8993,36142.0],["2003-03-20",1.8623,1.8765,1.7912,1.8623,14625.0],["2003-03-21",1.9305,1.9703,1.9305,1.9618,16474.0],["2003-03-24",1.9419,1.9675,1.8793,1.8907,13280.0],["2003-03-25",1.9049,1.9675,1.8964,1.959,9750.0],["2003-03-26",1.9476,1.9703,1.9391,1.9391,6892.0],["2003-03-27",1.9476,1.9902,1.9476,1.9817,12439.0],["2003-03-28",1.9988,2.0329,1.9988,2.0187,10590.0],["2003-03-31",2.0073,2.0414,1.9476,2.0187,10086.0],["2003-04-01",2.0215,2.0499,2.0187,2.0244,33788.0],["2003-04-02",2.0613,2.2063,2.0613,2.1608,59339.0],["2003-04-03",2.175,2.2461,2.1608,2.1637,25047.0],["2003-04-04",2.2461,2.2461,2.104,2.104,21013.0],["2003-04-07",2.1893,2.2177,2.1608,2.1893,24879.0],["2003-04-08",2.2177,2.2177,2.1011,2.1096,21181.0],["2003-04-09",2.1096,2.1608,2.0499,2.0613,37150.0],["2003-04-10",2.0528,2.0556,1.9476,2.0073,46900.0],["2003-04-11",2.0187,2.0528,2.0101,2.0357,12608.0],["2003-04-14",2.0443,2.1694,2.0443,2.1466,43202.0],["2003-04-15",2.175,2.2746,2.1296,2.2376,42025.0],["2003-04-16",2.2774,2.3087,2.2404,2.2547,15465.0],["2003-04-17",2.2969,2.3539,2.2683,2.3397,8573.0],["2003-04-21",2.3397,2.3654,2.3226,2.3654,3530.0],["2003-04-22",2.2969,2.3397,2.2826,2.314,14625.0],["2003-04-23",2.3368,2.3825,2.2769,2.3111,15465.0],["2003-04-24",2.3368,2.3368,2.2769,2.2769,4539.0],["2003-04-25",2.2541,2.2969,2.2484,2.2855,4203.0],["2003-04-28",2.2912,2.314,2.2883,2.3111,6892.0],["2003-04-29",2.3568,2.4538,2.3254,2.4338,15633.0],["2003-04-30",2.411,2.4567,2.4082,2.431,30258.0],["2003-05-01",2.4367,2.4823,2.4338,2.4338,11935.0],["2003-05-02",2.4538,2.5023,2.4224,2.4795,26056.0],["2003-05-05",2.4823,2.4823,2.4253,2.4452,3530.0],["2003-05-06",2.4281,2.4823,2.3825,2.4681,43034.0],["2003-05-07",2.4338,2.4681,2.3853,2.4253,25215.0],["2003-05-08",2.4253,2.4852,2.3625,2.3967,20508.0],["2003-05-09",2.4823,2.5736,2.4681,2.5736,72955.0],["2003-05-12",2.5537,2.7106,2.5337,2.7106,25719.0],["2003-05-13",2.7135,2.8361,2.7135,2.7249,67744.0],["2003-05-14",2.7391,2.7962,2.7391,2.7677,14625.0],["2003-05-15",2.7563,2.7563,2.5736,2.6107,13616.0],["2003-05-16",2.5679,2.7135,2.5109,2.6821,14625.0],["2003-05-19",2.625,2.625,2.4367,2.4538,19163.0],["2003-05-20",2.4624,2.5023,2.391,2.4823,26560.0],["2003-05-21",2.4681,2.5137,2.4281,2.5023,41689.0],["2003-05-22",2.5308,2.5423,2.5109,2.5223,31939.0],["2003-05-23",2.5308,2.5965,2.5308,2.5965,36982.0],["2003-05-27",2.4538,2.5537,2.4538,2.5337,9077.0],["2003-05-28",2.528,2.5394,2.4595,2.4852,47740.0],["2003-05-29",2.5137,2.5708,2.5137,2.5394,80520.0],["2003-05-30",2.5251,2.5965,2.4452,2.5251,22525.0],["2003-06-02",2.548,2.5537,2.4681,2.5137,24375.0],["2003-06-03",2.4681,2.5508,2.4538,2.5508,9750.0],["2003-06-04",2.5679,2.7363,2.5622,2.6849,25383.0],["2003-06-05",2.6393,2.6707,2.5822,2.5965,20340.0],["2003-06-06",2.7249,2.7249,2.6735,2.6735,9750.0],["2003-06-09",2.6678,2.7077,2.6564,2.6649,6724.0],["2003-06-10",2.7049,2.7049,2.6279,2.6535,7901.0],["2003-06-11",2.625,2.6393,2.5822,2.6393,10927.0],["2003-06-12",2.6136,2.6336,2.5936,2.6222,12271.0],["2003-06-13",2.6222,2.6222,2.5651,2.6022,21013.0],["2003-06-16",2.5993,2.6678,2.5879,2.6393,15970.0],["2003-06-17",2.6393,2.6621,2.5451,2.5822,12608.0],["2003-06-18",2.5679,2.5679,2.4538,2.4538,3866.0],["2003-06-19",2.4395,2.4395,2.3454,2.4395,6388.0],["2003-06-20",2.411,2.411,2.2826,2.3397,24543.0],["2003-06-23",2.3454,2.3682,2.2969,2.3454,31435.0],["2003-06-24",2.3511,2.4395,2.3511,2.4395,5884.0],["2003-06-25",2.4966,2.5109,2.4338,2.4395,61693.0],["2003-06-26",2.4253,2.4681,2.3967,2.4253,70770.0],["2003-06-27",2.4167,2.4538,2.391,2.3939,61020.0],["2003-06-30",2.3939,2.3939,2.3539,2.3768,60348.0],["2003-07-01",2.391,2.5023,2.3226,2.4823,23702.0],["2003-07-02",2.4681,2.5679,2.4481,2.5394,33788.0],["2003-07-03",2.5023,2.5394,2.4995,2.5366,31603.0],["2003-07-07",2.508,2.508,2.3539,2.3996,48749.0],["2003-07-08",2.3967,2.4338,2.3682,2.3967,34797.0],["2003-07-09",2.3825,2.3939,2.3539,2.3654,9246.0],["2003-07-10",2.3682,2.3682,2.3111,2.3454,16642.0],["2003-07-11",2.3682,2.3967,2.3397,2.3882,20508.0],["2003-07-14",2.411,2.4395,2.3825,2.4253,11263.0],["2003-07-15",2.4167,2.4167,2.3682,2.3682,28577.0],["2003-07-16",2.3796,2.4053,2.3796,2.3796,5884.0],["2003-07-17",2.3825,2.3967,2.3197,2.3539,52615.0],["2003-07-18",2.3539,2.3654,2.2826,2.2969,46228.0],["2003-07-21",2.3026,2.3169,2.2455,2.3026,20340.0],["2003-07-22",2.3083,2.3083,2.2826,2.2969,4371.0],["2003-07-23",2.2969,2.3111,2.2541,2.2598,28913.0],["2003-07-24",2.2683,2.3397,2.2683,2.3397,25551.0],["2003-07-25",2.3226,2.3311,2.2883,2.3083,23366.0],["2003-07-28",2.2969,2.3111,2.2826,2.2826,48245.0],["2003-07-29",2.2826,2.2969,2.177,2.2284,24879.0],["2003-07-30",2.2227,2.2255,2.0743,2.1399,33788.0],["2003-07-31",2.1485,2.1827,2.0829,2.1685,14120.0],["2003-08-01",2.1685,2.1742,1.9973,1.9973,45555.0],["2003-08-04",2.0258,2.0258,1.926,1.9688,33452.0],["2003-08-05",1.9688,2.0116,1.926,1.926,95817.0],["2003-08-06",1.9545,1.9545,1.8432,1.8946,35133.0],["2003-08-07",1.9202,2.0429,1.886,2.0173,19500.0],["2003-08-08",2.0258,2.0914,1.9859,2.0686,19163.0],["2003-08-11",2.0715,2.1086,2.0544,2.0972,37654.0],["2003-08-12",2.0972,2.12,2.08,2.0857,46564.0],["2003-08-13",2.0943,2.1685,2.0857,2.1285,13280.0],["2003-08-14",2.1257,2.197,2.1228,2.1827,51943.0],["2003-08-15",2.1827,2.2255,2.1827,2.2198,2690.0],["2003-08-18",2.2255,2.2683,2.2027,2.2541,323256.0],["2003-08-19",2.2826,2.3254,2.237,2.3111,181884.0],["2003-08-20",2.2969,2.3397,2.2683,2.2997,172471.0],["2003-08-21",2.3283,2.3939,2.2969,2.3739,256016.0],["2003-08-22",2.3711,2.4139,2.3397,2.3825,210125.0],["2003-08-25",2.3939,2.411,2.3682,2.391,219707.0],["2003-08-26",2.3739,2.4395,2.3682,2.4167,74636.0],["2003-08-27",2.4681,2.5109,2.4253,2.5109,173815.0],["2003-08-28",2.5109,2.5109,2.4395,2.4738,112123.0],["2003-08-29",2.4709,2.4709,2.4338,2.4595,50262.0],["2003-09-02",2.4395,2.5337,2.411,2.5337,177682.0],["2003-09-03",2.5451,2.6478,2.5451,2.625,57826.0],["2003-09-04",2.6393,2.8105,2.6393,2.7249,50262.0],["2003-09-05",2.7391,2.9246,2.7106,2.8476,126747.0],["2003-09-08",2.8675,2.9474,2.7677,2.8533,84722.0],["2003-09-09",2.7677,2.7876,2.6621,2.7534,119183.0],["2003-09-10",2.7249,2.7505,2.625,2.6878,54969.0],["2003-09-11",2.7391,2.8247,2.6992,2.7249,49085.0],["2003-09-12",2.7391,2.8818,2.6678,2.8504,90774.0],["2003-09-15",2.8647,2.9417,2.7962,2.8875,40008.0],["2003-09-16",2.916,2.916,2.7962,2.7991,39504.0],["2003-09-17",2.8048,2.8504,2.7534,2.7962,25551.0],["2003-09-18",2.8247,2.9389,2.8247,2.9332,18155.0],["2003-09-19",2.9531,2.9617,2.8618,2.8675,15970.0],["2003-09-22",2.8704,2.8704,2.8019,2.819,11935.0],["2003-09-23",2.7905,2.8048,2.702,2.8048,28073.0],["2003-09-24",2.7762,2.7876,2.6564,2.7049,27568.0],["2003-09-25",2.6849,2.7249,2.6193,2.7106,81024.0],["2003-09-26",2.6821,2.7106,2.5965,2.6193,78335.0],["2003-09-29",2.6535,2.6849,2.5765,2.6821,32780.0],["2003-09-30",2.6678,2.6963,2.5965,2.6792,31267.0],["2003-10-01",2.6963,2.8675,2.6963,2.8533,35301.0],["2003-10-02",2.8675,3.0815,2.8504,3.0245,187768.0],["2003-10-03",3.053,3.2784,3.053,3.267,62869.0],["2003-10-06",3.2527,3.3754,3.2099,3.3412,148937.0],["2003-10-07",3.3526,3.598,3.3526,3.4467,42361.0],["2003-10-08",3.4753,3.5095,3.3155,3.3326,89597.0],["2003-10-09",3.3269,3.3583,3.1472,3.1757,33452.0],["2003-10-10",3.1671,3.3126,3.1671,3.3098,23198.0],["2003-10-13",3.2527,3.3212,3.2242,3.2641,26728.0],["2003-10-14",3.2641,3.4182,3.2128,3.3611,54464.0],["2003-10-15",3.3783,3.4097,3.2099,3.2698,44042.0],["2003-10-16",3.2784,3.3098,3.2099,3.2527,37991.0],["2003-10-17",3.247,3.247,3.1443,3.19,30090.0],["2003-10-20",3.2071,3.3469,3.2071,3.3469,5547.0],["2003-10-21",3.3754,3.5095,3.3754,3.4496,43538.0],["2003-10-22",3.4382,3.481,3.3383,3.3669,43538.0],["2003-10-23",3.2527,3.2755,3.2099,3.2356,41857.0],["2003-10-24",3.2442,3.2784,3.2099,3.2499,44210.0],["2003-10-27",3.2385,3.2698,3.1101,3.1785,51775.0],["2003-10-28",3.1957,3.287,3.1957,3.2641,87580.0],["2003-10-29",3.2527,3.3012,3.2527,3.287,111787.0],["2003-10-30",3.2927,3.3783,3.287,3.3783,223741.0],["2003-10-31",3.4667,3.5238,3.3526,3.5095,69089.0],["2003-11-03",3.4182,3.6236,3.4182,3.5523,167428.0],["2003-11-04",3.5666,3.752,3.5666,3.6664,107752.0],["2003-11-05",3.695,3.752,3.6779,3.7092,68081.0],["2003-11-06",3.7378,3.9118,3.7292,3.7292,40176.0],["2003-11-07",3.8519,4.0231,3.8262,4.0231,143557.0],["2003-11-10",3.9518,3.9689,3.8519,3.8662,84554.0],["2003-11-11",3.8376,3.9004,3.7492,3.8091,83378.0],["2003-11-12",3.7948,3.909,3.7948,3.9061,61357.0],["2003-11-13",3.7663,3.7806,3.5381,3.6094,74300.0],["2003-11-14",3.5808,3.6664,3.538,3.6664,24206.0],["2003-11-17",3.5238,3.5666,3.481,3.5095,38327.0],["2003-11-18",3.5381,3.6008,3.5181,3.5808,55137.0],["2003-11-19",3.5523,3.578,3.4981,3.4981,56650.0],["2003-11-20",3.5666,3.695,3.5666,3.6807,15970.0],["2003-11-21",3.6836,3.7635,3.6807,3.7092,86572.0],["2003-11-24",3.7378,3.8348,3.715,3.7321,68921.0],["2003-11-25",3.7606,3.8091,3.7549,3.7948,14961.0],["2003-11-26",3.8091,3.8291,3.7806,3.8234,41185.0],["2003-11-28",3.8519,3.986,3.8491,3.9803,73124.0],["2003-12-01",4.0516,4.1315,3.9917,4.1315,173143.0],["2003-12-02",4.1344,4.2371,4.1059,4.1658,213823.0],["2003-12-03",4.1515,4.1515,3.9946,4.026,86403.0],["2003-12-04",3.9232,3.9775,3.8548,3.9717,55473.0],["2003-12-05",3.9518,4.0431,3.9232,3.9404,41857.0],["2003-12-08",3.9746,4.0516,3.9717,4.0374,9246.0],["2003-12-09",4.1372,4.2656,4.1372,4.1829,73460.0],["2003-12-10",4.1943,4.1943,3.9147,3.9518,54801.0],["2003-12-11",3.9803,4.1344,3.9803,4.083,52279.0],["2003-12-12",3.966,4.0088,3.9289,3.9603,32780.0],["2003-12-15",3.9889,4.1601,3.966,4.0631,76486.0],["2003-12-16",4.0345,4.0345,3.9717,3.9717,21181.0],["2003-12-17",3.966,4.2228,3.966,4.1486,70938.0],["2003-12-18",4.1486,4.2057,4.1486,4.1715,61357.0],["2003-12-19",4.2514,4.277,4.1829,4.1914,48581.0],["2003-12-22",4.1629,4.2514,4.1629,4.1886,47068.0],["2003-12-23",4.2086,4.2086,4.1429,4.18,86572.0],["2003-12-24",4.1943,4.2029,4.1458,4.2029,8909.0],["2003-12-26",4.1857,4.1857,4.103,4.1116,9918.0],["2003-12-29",4.1401,4.1629,4.0802,4.1629,77326.0],["2003-12-30",4.0516,4.0802,4.0031,4.0802,43034.0],["2003-12-31",4.0516,4.1287,4.0516,4.0944,19163.0],["2004-01-02",4.1131,4.1131,4.0326,4.0441,44883.0],["2004-01-05",4.0988,4.2282,4.0412,4.2282,102541.0],["2004-01-06",4.1563,4.185,4.0988,4.1275,41521.0],["2004-01-07",4.07,4.2541,4.07,4.2512,80184.0],["2004-01-08",4.1419,4.2426,4.1189,4.2339,23366.0],["2004-01-09",4.3576,4.5129,4.2915,4.4871,64214.0],["2004-01-12",4.5158,4.6826,4.5158,4.6452,65223.0],["2004-01-13",4.6596,4.743,4.5647,4.6079,73796.0],["2004-01-14",4.582,4.582,4.3001,4.5446,58499.0],["2004-01-15",4.4151,4.5014,4.3432,4.3519,28409.0],["2004-01-16",4.3432,4.3864,4.2685,4.3202,31603.0],["2004-01-20",4.372,4.4583,4.3289,4.4468,24879.0],["2004-01-21",4.3432,4.3576,4.2512,4.3432,76317.0],["2004-01-22",4.2282,4.2426,4.0844,4.0988,42025.0],["2004-01-23",4.1275,4.349,4.1275,4.349,46228.0],["2004-01-26",4.3289,4.5129,4.2857,4.441,41353.0],["2004-01-27",4.3864,4.4382,4.3317,4.4008,64719.0],["2004-01-28",4.3864,4.4151,4.1563,4.1994,37318.0],["2004-01-29",4.07,4.0988,3.9262,4.0527,82033.0],["2004-01-30",3.9837,4.07,3.883,4.0268,58163.0],["2004-02-02",3.8255,4.185,3.7967,4.185,143053.0],["2004-02-03",3.9981,4.0527,3.9693,4.024,124394.0],["2004-02-04",4.0412,4.0614,3.8428,3.9549,211638.0],["2004-02-05",3.9693,3.9837,3.86,3.9147,151458.0],["2004-02-06",3.7392,3.9693,3.7392,3.9636,75645.0],["2004-02-09",3.9923,4.1275,3.7996,3.9319,311489.0],["2004-02-10",3.9118,3.929,3.8025,3.8686,48749.0],["2004-02-11",3.8571,4.3001,3.8571,4.2943,80016.0],["2004-02-12",4.2656,4.2656,4.1707,4.2311,66231.0],["2004-02-13",4.1707,4.1879,3.8543,3.9549,243409.0],["2004-02-17",3.9837,3.9837,3.8169,3.8399,334519.0],["2004-02-18",3.9118,3.9175,3.6817,3.7392,180876.0],["2004-02-19",3.5235,3.6673,3.4314,3.466,263077.0],["2004-02-20",3.3078,3.6529,3.3078,3.6242,220211.0],["2004-02-23",3.6529,3.6529,3.5235,3.5407,51943.0],["2004-02-24",3.558,3.558,3.3768,3.4458,94472.0],["2004-02-25",3.4372,3.6673,3.4084,3.5753,164906.0],["2004-02-26",3.5666,3.5666,3.3941,3.4803,205923.0],["2004-02-27",3.5091,3.5925,3.5091,3.5379,132631.0],["2004-03-01",3.5666,3.7104,3.5666,3.6587,96826.0],["2004-03-02",3.581,3.7651,3.5062,3.745,310481.0],["2004-03-03",3.7824,3.8111,3.6529,3.768,183565.0],["2004-03-04",3.768,3.7967,3.722,3.722,195668.0],["2004-03-05",3.7507,3.9837,3.7104,3.8974,201888.0],["2004-03-08",4.0125,4.0815,3.9722,4.0125,239374.0],["2004-03-09",4.0125,4.0355,3.9233,3.9549,190289.0],["2004-03-10",3.9262,3.9262,3.768,3.768,181044.0],["2004-03-11",3.7392,3.7709,3.6817,3.7248,258034.0],["2004-03-12",3.6961,3.9118,3.6961,3.9118,355868.0],["2004-03-15",3.883,3.9089,3.7392,3.7709,263245.0],["2004-03-16",3.7709,3.8543,3.7248,3.8255,222396.0],["2004-03-17",3.8111,3.8399,3.768,3.7737,120696.0],["2004-03-18",3.7824,3.86,3.768,3.8428,191466.0],["2004-03-19",3.8543,3.9147,3.7996,3.8082,133135.0],["2004-03-22",3.7709,3.791,3.6817,3.6817,82537.0],["2004-03-23",3.7133,3.7392,3.6069,3.6385,349984.0],["2004-03-24",3.6731,3.7248,3.535,3.581,561454.0],["2004-03-25",3.5954,3.6989,3.5551,3.6069,185582.0],["2004-03-26",3.6098,3.6529,3.5494,3.6155,197686.0],["2004-03-29",3.6242,3.8111,3.6242,3.7737,144062.0],["2004-03-30",3.768,4.0729,3.768,4.0268,194156.0],["2004-03-31",4.0412,4.3116,4.0355,4.3116,560950.0],["2004-04-01",4.3289,4.5244,4.3202,4.3404,323424.0],["2004-04-02",4.3576,4.4899,4.2857,4.4238,300395.0],["2004-04-05",4.5733,5.0019,4.4871,4.8063,953968.0],["2004-04-06",4.8782,4.8869,4.6941,4.7517,366122.0],["2004-04-07",4.6596,4.7747,4.6366,4.6941,330148.0],["2004-04-08",4.7315,4.8034,4.5618,4.7747,239206.0],["2004-04-12",4.8322,4.8581,4.4583,4.5762,483624.0],["2004-04-13",4.6309,4.6453,4.3145,4.349,321407.0],["2004-04-14",4.2857,4.3058,4.1994,4.2282,513377.0],["2004-04-15",4.1994,4.2512,4.0844,4.162,359230.0],["2004-04-16",4.1908,4.3979,4.093,4.3519,275852.0],["2004-04-19",4.3404,4.3404,4.2426,4.3202,140700.0],["2004-04-20",4.3289,4.5187,4.3289,4.372,337545.0],["2004-04-21",4.3432,4.4295,4.2598,4.3864,69593.0],["2004-04-22",4.3576,4.5014,4.3145,4.4813,173311.0],["2004-04-23",4.4871,4.6596,4.4727,4.6079,148432.0],["2004-04-26",4.7377,4.7933,4.6821,4.7143,215840.0],["2004-04-27",4.6938,4.7728,4.4277,4.457,180035.0],["2004-04-28",4.416,4.4394,4.2669,4.3341,206931.0],["2004-04-29",4.3049,4.4745,4.2552,4.3224,203905.0],["2004-04-30",4.3224,4.4102,4.1908,4.3137,181716.0],["2004-05-03",4.2844,4.3283,4.1382,4.2844,205418.0],["2004-05-04",4.2756,4.2786,4.0972,4.147,150281.0],["2004-05-05",4.1674,4.2405,4.0417,4.2318,351497.0],["2004-05-06",4.2025,4.2025,3.9481,3.9803,150954.0],["2004-05-07",3.8604,3.9481,3.6264,3.6761,359230.0],["2004-05-10",3.5094,3.5094,3.176,3.2462,396380.0],["2004-05-11",3.4509,3.5708,3.3486,3.3924,367635.0],["2004-05-12",3.3837,3.4158,3.2228,3.3983,100860.0],["2004-05-13",3.2257,3.4305,3.2257,3.3135,77158.0],["2004-05-14",3.4509,3.641,3.3924,3.6235,220211.0],["2004-05-17",3.4509,3.4538,3.3983,3.4041,239374.0],["2004-05-18",3.4802,3.486,3.41,3.4451,168268.0],["2004-05-19",3.5328,3.6118,3.4363,3.4363,130109.0],["2004-05-20",3.4071,3.4363,3.2667,3.2755,56314.0],["2004-05-21",3.2316,3.3456,3.1906,3.3018,102037.0],["2004-05-24",3.3427,3.4538,3.3047,3.4538,149273.0],["2004-05-25",3.4509,3.5065,3.41,3.4889,68921.0],["2004-05-26",3.4948,3.527,3.3661,3.4889,95985.0],["2004-05-27",3.5387,3.8545,3.5153,3.8019,177850.0],["2004-05-28",3.8311,3.8311,3.6586,3.8019,107920.0],["2004-06-01",3.6556,3.6556,3.3486,3.4655,489339.0],["2004-06-02",3.5094,3.6118,3.5094,3.5387,164906.0],["2004-06-03",3.5445,3.5942,3.4802,3.4977,229120.0],["2004-06-04",3.5971,3.6264,3.5679,3.5738,31267.0],["2004-06-07",3.6703,3.7141,3.6352,3.641,103718.0],["2004-06-08",3.6264,3.6703,3.5942,3.6439,59676.0],["2004-06-09",3.6121,3.6355,3.4804,3.4892,53792.0],["2004-06-10",3.4804,3.5302,3.4804,3.4863,2353.0],["2004-06-14",3.422,3.4453,3.3079,3.3196,68081.0],["2004-06-15",3.3635,3.5389,3.3635,3.5155,71611.0],["2004-06-16",3.5448,3.7554,3.5243,3.7554,206595.0],["2004-06-17",3.7437,3.8431,3.6413,3.6881,114476.0],["2004-06-18",3.6559,3.7086,3.6296,3.6793,26896.0],["2004-06-21",3.7291,3.8168,3.7144,3.7407,44547.0],["2004-06-22",3.7144,3.7144,3.6296,3.6998,34629.0],["2004-06-23",3.6998,3.8402,3.6823,3.8402,122209.0],["2004-06-24",3.8665,3.887,3.7554,3.7729,47572.0],["2004-06-25",3.7729,3.7729,3.6764,3.7057,33620.0],["2004-06-28",3.7057,3.7057,3.5389,3.574,47236.0],["2004-06-29",3.5331,3.7291,3.5331,3.7203,28241.0],["2004-06-30",3.7174,3.8168,3.694,3.7729,71947.0],["2004-07-01",3.8314,3.8431,3.6267,3.6852,98507.0],["2004-07-02",3.7144,3.7232,3.6208,3.6472,82201.0],["2004-07-06",3.6267,3.6501,3.6004,3.6355,29922.0],["2004-07-07",3.6559,3.7583,3.6267,3.7583,132295.0],["2004-07-08",3.7437,3.7437,3.6764,3.691,49758.0],["2004-07-09",3.691,3.694,3.6589,3.6706,4203.0],["2004-07-12",3.7291,3.7612,3.7115,3.7466,56145.0],["2004-07-13",3.7875,3.7875,3.6325,3.6442,83546.0],["2004-07-14",3.6384,3.7027,3.6384,3.653,27232.0],["2004-07-15",3.7144,3.7729,3.6618,3.732,39840.0],["2004-07-16",3.7846,3.8899,3.7846,3.8314,65727.0],["2004-07-19",3.8548,3.8782,3.7846,3.8051,27400.0],["2004-07-20",3.7788,3.808,3.7349,3.7495,30930.0],["2004-07-21",3.6559,3.6559,3.5682,3.5799,44883.0],["2004-07-22",3.5682,3.6559,3.5419,3.6559,173311.0],["2004-07-23",3.6559,3.8402,3.6472,3.8022,62029.0],["2004-07-26",3.7729,3.8548,3.7437,3.7729,73124.0],["2004-07-27",3.7963,3.8373,3.732,3.8022,52279.0],["2004-07-28",3.8022,3.8022,3.6647,3.7612,34965.0],["2004-07-29",3.7758,3.8343,3.732,3.7554,27232.0],["2004-07-30",3.7788,3.8314,3.7524,3.7905,15633.0],["2004-08-02",3.6793,3.8022,3.6793,3.8022,140027.0],["2004-08-03",3.7905,3.7905,3.6501,3.653,85059.0],["2004-08-04",3.6559,3.6559,3.5799,3.5916,167596.0],["2004-08-05",3.5916,3.5916,3.3342,3.3635,117166.0],["2004-08-06",3.3635,3.4337,3.3635,3.422,56145.0],["2004-08-09",3.4161,3.4161,3.2903,3.302,44210.0],["2004-08-10",3.3167,3.4512,3.3108,3.4424,42529.0],["2004-08-11",3.3576,3.3722,3.3196,3.3635,32275.0],["2004-08-12",3.3518,3.3752,3.3225,3.3225,44042.0],["2004-08-13",3.3313,3.3547,3.2962,3.305,26392.0],["2004-08-16",3.3079,3.3869,3.2933,3.3459,128765.0],["2004-08-17",3.3839,3.5126,3.3839,3.4951,68249.0],["2004-08-18",3.4687,3.6735,3.4512,3.6208,33956.0],["2004-08-19",3.6559,3.7144,3.5916,3.6179,50430.0],["2004-08-20",3.6706,3.846,3.6559,3.7992,123385.0],["2004-08-23",3.8285,3.8607,3.6998,3.7758,84554.0],["2004-08-24",3.8168,3.8694,3.7788,3.8431,24038.0],["2004-08-25",3.846,3.9835,3.8314,3.9718,65391.0],["2004-08-26",3.8899,3.9484,3.8753,3.9221,127588.0],["2004-08-27",3.9192,3.9513,3.8022,3.8753,92287.0],["2004-08-30",3.846,3.9338,3.7934,3.9192,145238.0],["2004-08-31",3.966,4.0508,3.9484,4.0128,231978.0],["2004-09-01",4.0245,4.0712,3.8548,3.9777,144398.0],["2004-09-02",3.8753,3.963,3.7992,3.925,133303.0],["2004-09-03",3.9045,3.9192,3.8022,3.8022,50934.0],["2004-09-07",3.8314,3.8782,3.7729,3.8724,71947.0],["2004-09-08",3.9045,3.9513,3.8109,3.8109,94640.0],["2004-09-09",3.8168,3.846,3.6559,3.7963,76822.0],["2004-09-10",3.6998,3.7086,3.5682,3.5887,79175.0],["2004-09-13",3.6852,3.7495,3.6589,3.694,136161.0],["2004-09-14",3.6559,3.7817,3.6501,3.7671,133808.0],["2004-09-15",3.77,3.8607,3.7437,3.8314,167764.0],["2004-09-16",3.8314,3.9396,3.8051,3.9396,37318.0],["2004-09-17",3.9689,4.0361,3.9513,4.0361,86067.0],["2004-09-20",4.0654,4.1561,4.0215,4.0976,334015.0],["2004-09-21",4.0683,4.1063,3.9923,4.0654,138346.0],["2004-09-22",4.0946,4.0946,3.9689,4.0215,235508.0],["2004-09-23",4.004,4.0712,4.004,4.0478,157678.0],["2004-09-24",4.0186,4.1151,4.0011,4.0449,55305.0],["2004-09-27",4.0157,4.0157,3.9279,3.9309,83546.0],["2004-09-28",3.9309,4.0128,3.9075,3.9513,126411.0],["2004-09-29",3.9513,4.1093,3.9016,4.1005,191634.0],["2004-09-30",4.08,4.1824,4.0771,4.1736,318381.0],["2004-10-01",4.2116,4.3637,4.2116,4.3549,110778.0],["2004-10-04",4.3549,4.5451,4.3549,4.5129,281399.0],["2004-10-05",4.4485,4.507,4.3286,4.3871,228112.0],["2004-10-06",4.314,4.4398,4.2526,4.3228,227439.0],["2004-10-07",4.2116,4.4222,4.1385,4.4164,178018.0],["2004-10-08",4.4339,4.5772,4.3871,4.4895,164570.0],["2004-10-11",4.4953,4.5217,4.3754,4.4749,112291.0],["2004-10-12",4.4456,4.4602,4.3345,4.4193,83546.0],["2004-10-13",4.4222,4.4281,4.118,4.2087,480934.0],["2004-10-14",4.0362,4.1122,4.0362,4.0712,322920.0],["2004-10-15",4.1473,4.238,4.0946,4.121,161544.0],["2004-10-18",4.0274,4.1824,4.0274,4.1824,167932.0],["2004-10-19",4.1824,4.2263,4.0625,4.1531,250301.0],["2004-10-20",4.0508,4.0508,3.9221,4.0449,162217.0],["2004-10-21",4.0215,4.1531,3.9806,4.08,354187.0],["2004-10-22",4.197,4.2467,4.0859,4.0946,311994.0],["2004-10-25",4.0215,4.0478,3.9484,4.0274,129269.0],["2004-10-26",4.0274,4.1678,4.0069,4.1678,145070.0],["2004-10-27",4.0946,4.2058,4.0157,4.197,254672.0],["2004-10-28",4.0946,4.1531,4.08,4.1239,114140.0],["2004-10-29",4.1093,4.1502,4.0537,4.1502,231138.0],["2004-11-01",4.0215,4.1239,3.966,4.0917,81697.0],["2004-11-02",4.0654,4.1239,4.0361,4.0654,74132.0],["2004-11-03",4.2409,4.2994,4.2409,4.2643,180539.0],["2004-11-04",4.2409,4.3081,4.2409,4.2994,563639.0],["2004-11-05",4.2906,4.3608,4.2584,4.2994,230633.0],["2004-11-08",4.1678,4.2672,4.1678,4.2643,267447.0],["2004-11-09",4.1853,4.3052,4.1853,4.2555,198526.0],["2004-11-10",4.2555,4.2731,4.1912,4.2409,558764.0],["2004-11-11",4.2116,4.2467,4.1239,4.2467,422267.0],["2004-11-12",4.276,4.4398,4.2672,4.3959,171630.0],["2004-11-15",4.3959,4.4602,4.3959,4.4281,89261.0],["2004-11-16",4.3725,4.3725,4.276,4.3345,239543.0],["2004-11-17",4.4602,4.5626,4.4602,4.5041,544812.0],["2004-11-18",4.4778,4.5217,4.3286,4.4193,110778.0],["2004-11-19",4.4017,4.4017,4.2614,4.3462,166251.0],["2004-11-22",4.3169,4.5655,4.2994,4.5392,178354.0],["2004-11-23",4.6123,4.6357,4.4602,4.4602,224245.0],["2004-11-24",4.4602,4.6094,4.4602,4.507,325274.0],["2004-11-26",4.4339,4.5129,4.4017,4.4749,105735.0],["2004-11-29",4.4661,4.5041,4.3725,4.3725,164066.0],["2004-11-30",4.4544,4.5041,4.4427,4.4602,288460.0],["2004-12-01",4.5187,4.5772,4.3579,4.4017,295688.0],["2004-12-02",4.4076,4.4076,4.3579,4.3696,153643.0],["2004-12-03",4.3988,4.5012,4.3608,4.3871,153812.0],["2004-12-06",4.4017,4.5392,4.3813,4.5187,126243.0],["2004-12-07",4.4573,4.548,4.4339,4.5187,254672.0],["2004-12-08",4.5918,4.7205,4.5187,4.6708,271313.0],["2004-12-09",4.4164,4.469,4.4017,4.4047,224582.0],["2004-12-10",4.4193,4.6328,4.3871,4.5655,158350.0],["2004-12-13",4.5246,4.6065,4.4983,4.5655,138683.0],["2004-12-14",4.6065,4.7088,4.4836,4.5304,176673.0],["2004-12-15",4.6036,4.665,4.431,4.5919,485137.0],["2004-12-16",4.5187,4.5187,4.3754,4.4017,747205.0],["2004-12-17",4.3725,4.3871,4.3111,4.3111,371333.0],["2004-12-20",4.314,4.4017,4.3111,4.3696,344941.0],["2004-12-21",4.3696,4.431,4.3462,4.393,315692.0],["2004-12-22",4.4134,4.4281,4.3462,4.4164,314347.0],["2004-12-23",4.3871,4.5334,4.3725,4.4193,374863.0],["2004-12-27",4.39,4.4047,4.314,4.3286,112291.0],["2004-12-28",4.3462,4.4134,4.3462,4.3871,224582.0],["2004-12-29",4.4017,4.4193,4.3754,4.4134,160031.0],["2004-12-30",4.4164,4.5041,4.3988,4.431,128260.0],["2004-12-31",4.431,4.5158,4.431,4.51,36646.0],["2005-01-03",4.4916,4.5921,4.4266,4.4355,230297.0],["2005-01-04",4.4621,4.4887,4.1163,4.1282,224750.0],["2005-01-05",4.1341,4.1459,4.0513,4.0661,383772.0],["2005-01-06",4.01,4.0277,3.9331,3.9686,461098.0],["2005-01-07",4.0572,4.1695,3.9981,4.1252,296528.0],["2005-01-10",4.137,4.137,3.8977,4.0129,322584.0],["2005-01-11",4.007,4.0188,3.9036,3.9597,206595.0],["2005-01-12",4.0336,4.0336,3.9361,3.9804,433194.0],["2005-01-13",4.01,4.0366,3.9775,3.9863,428655.0],["2005-01-14",3.8297,3.9922,3.8297,3.9597,401927.0],["2005-01-18",3.546,3.6347,3.4751,3.5785,1368334.0],["2005-01-19",3.6938,3.7972,3.6761,3.7824,978342.0],["2005-01-20",3.6347,3.7233,3.5874,3.7204,741657.0],["2005-01-21",3.7204,3.8415,3.7204,3.7854,498080.0],["2005-01-24",3.8149,3.8504,3.7883,3.8208,310985.0],["2005-01-25",3.8208,3.9243,3.8179,3.9184,335023.0],["2005-01-26",3.9479,4.1754,3.8977,4.137,698287.0],["2005-01-27",4.0159,4.0484,3.9479,4.0484,392009.0],["2005-01-28",3.9597,4.0957,3.9597,4.0898,323256.0],["2005-01-31",4.1666,4.2375,4.1666,4.2198,338553.0],["2005-02-01",4.2139,4.2966,4.1873,4.27,575743.0],["2005-02-02",4.3587,4.4148,4.335,4.3971,376208.0],["2005-02-03",4.3734,4.4296,4.3173,4.4148,288292.0],["2005-02-04",4.5064,4.7133,4.4946,4.6926,739808.0],["2005-02-07",4.6542,4.7133,4.6483,4.7014,213151.0],["2005-02-08",4.666,4.8521,4.666,4.8019,223741.0],["2005-02-09",4.8167,4.8315,4.728,4.8226,747373.0],["2005-02-10",4.799,4.8374,4.7665,4.8226,729386.0],["2005-02-11",4.8462,4.994,4.8315,4.9644,1161235.0],["2005-02-14",4.9674,4.994,4.9231,4.9644,279382.0],["2005-02-15",4.9644,4.9792,4.9349,4.9349,423276.0],["2005-02-16",4.8344,4.9201,4.7724,4.864,429159.0],["2005-02-17",4.9378,4.994,4.9142,4.9497,261396.0],["2005-02-18",4.9349,4.9349,4.799,4.8847,363096.0],["2005-02-22",4.598,4.799,4.5892,4.6364,655758.0],["2005-02-23",4.6246,4.6926,4.536,4.6098,459081.0],["2005-02-24",4.7133,4.7724,4.6689,4.7251,270473.0],["2005-02-25",4.728,4.7871,4.7133,4.7871,230297.0],["2005-02-28",4.7133,4.8315,4.7133,4.8256,184238.0],["2005-03-01",4.6837,4.8374,4.6748,4.8196,504300.0],["2005-03-02",4.6689,4.8285,4.6542,4.8226,315019.0],["2005-03-03",4.8906,5.1122,4.8758,4.9349,1353373.0],["2005-03-04",5.0679,5.1122,4.994,5.0383,431681.0],["2005-03-07",5.0383,5.0974,4.8935,4.9792,404449.0],["2005-03-08",4.9792,5.0147,4.926,4.9319,321407.0],["2005-03-09",4.861,4.861,4.6246,4.6335,253159.0],["2005-03-10",4.6116,4.8575,4.6056,4.8545,218194.0],["2005-03-11",4.9294,5.0074,4.8575,4.9624,745355.0],["2005-03-14",4.7825,4.9774,4.7705,4.9684,406466.0],["2005-03-15",4.9744,4.9744,4.7705,4.7975,293671.0],["2005-03-16",4.8005,4.9024,4.7525,4.8185,548174.0],["2005-03-17",4.7075,4.8575,4.6776,4.8095,170622.0],["2005-03-18",4.7225,4.7795,4.6506,4.7435,338217.0],["2005-03-21",4.5876,4.6806,4.5816,4.6746,310649.0],["2005-03-22",4.6446,4.7375,4.3477,4.5126,543635.0],["2005-03-23",4.5576,4.5576,4.3057,4.3627,362087.0],["2005-03-24",4.3777,4.4377,4.3267,4.3387,214664.0],["2005-03-28",4.3028,4.3387,4.2398,4.2788,417560.0],["2005-03-29",4.3087,4.3777,4.2878,4.3147,390160.0],["2005-03-30",4.4976,4.5486,4.3777,4.4917,335528.0],["2005-03-31",4.5876,4.5876,4.4317,4.5006,257025.0],["2005-04-01",4.4976,4.5426,4.3627,4.4377,345614.0],["2005-04-04",4.4377,4.4377,4.3177,4.3777,620625.0],["2005-04-05",4.4077,4.5126,4.3327,4.3627,298546.0],["2005-04-06",4.3927,4.4857,4.2128,4.2128,392009.0],["2005-04-07",4.1828,4.5726,4.1828,4.5276,519765.0],["2005-04-08",4.5216,4.5336,4.4467,4.4527,146415.0],["2005-04-11",4.4827,4.5816,4.4827,4.4977,178858.0],["2005-04-12",4.6026,4.7645,4.5096,4.6686,364441.0],["2005-04-13",4.6776,4.9084,4.6776,4.7375,465301.0],["2005-04-14",4.7465,4.7465,4.4887,4.5426,248116.0],["2005-04-15",4.5126,4.5546,4.3957,4.4407,287451.0],["2005-04-18",4.4707,4.4827,4.3867,4.4707,153643.0],["2005-04-19",4.6026,4.6026,4.5126,4.5846,116661.0],["2005-04-20",4.5846,4.6176,4.4977,4.4977,167932.0],["2005-04-21",4.5276,4.5726,4.4827,4.5186,141204.0],["2005-04-22",4.4976,4.6746,4.4946,4.5276,166755.0],["2005-04-25",4.6776,4.6776,4.5606,4.5726,187600.0],["2005-04-26",4.6026,4.6026,4.4737,4.4977,206931.0],["2005-04-27",4.4677,4.5726,4.4227,4.5216,483288.0],["2005-04-28",4.5216,4.5396,4.3297,4.3837,552377.0],["2005-04-29",4.5126,4.6476,4.3747,4.4977,438405.0],["2005-05-02",4.6176,4.6596,4.5426,4.5786,477908.0],["2005-05-03",4.6086,4.6086,4.5426,4.5426,189281.0],["2005-05-04",4.5726,4.7615,4.5726,4.7075,381251.0],["2005-05-05",4.6925,4.8275,4.6776,4.8005,518925.0],["2005-05-06",4.8215,4.8425,4.7555,4.7855,728377.0],["2005-05-09",4.8155,4.8275,4.7975,4.8215,183229.0],["2005-05-10",4.8515,4.8515,4.7225,4.7915,514218.0],["2005-05-11",4.6686,4.7915,4.6296,4.7525,236181.0],["2005-05-12",4.7285,4.7705,4.6176,4.6596,686352.0],["2005-05-13",4.6596,4.6985,4.5336,4.5996,303421.0],["2005-05-16",4.5816,4.6476,4.4887,4.6326,127084.0],["2005-05-17",4.4977,4.5996,4.4977,4.5906,340403.0],["2005-05-18",4.6206,4.8095,4.6206,4.7855,204242.0],["2005-05-19",4.7555,4.7945,4.6925,4.7945,195668.0],["2005-05-20",4.7645,4.7675,4.6925,4.7255,282744.0],["2005-05-23",4.6776,4.6925,4.6596,4.6865,287955.0],["2005-05-24",4.7585,4.8125,4.7015,4.7225,541282.0],["2005-05-25",4.7675,4.7675,4.6386,4.7045,586501.0],["2005-05-26",4.7525,4.8245,4.7225,4.7855,129941.0],["2005-05-27",4.7975,4.8814,4.7495,4.7825,340571.0],["2005-05-31",4.8035,4.8695,4.7135,4.7225,466309.0],["2005-06-01",4.7225,4.8365,4.7225,4.7945,452021.0],["2005-06-02",4.7975,5.0374,4.7975,5.0374,415543.0],["2005-06-03",5.0284,5.0674,4.9024,4.9294,214832.0],["2005-06-06",4.7795,4.8275,4.6506,4.7345,468831.0],["2005-06-07",4.6626,4.7645,4.6176,4.7285,403944.0],["2005-06-08",4.7735,4.8215,4.6476,4.7045,524304.0],["2005-06-09",4.5906,4.6386,4.5396,4.5756,416216.0],["2005-06-10",4.6776,4.7135,4.6056,4.6776,253495.0],["2005-06-13",4.7195,4.8485,4.6176,4.6806,284257.0],["2005-06-14",4.6026,4.9234,4.5186,4.7825,1202756.0],["2005-06-15",4.6776,4.8035,4.6476,4.7525,196509.0],["2005-06-16",4.8335,4.8964,4.7645,4.7675,177514.0],["2005-06-17",4.7975,4.8934,4.7975,4.8934,388311.0],["2005-06-20",4.8185,4.8695,4.7375,4.8425,621634.0],["2005-06-21",4.8035,4.9474,4.7975,4.9204,392514.0],["2005-06-22",4.9744,4.9744,4.8185,4.8425,131118.0],["2005-06-23",4.8455,4.8515,4.7165,4.7405,330148.0],["2005-06-24",4.7555,4.8155,4.7075,4.7855,410164.0],["2005-06-27",4.7225,4.7945,4.7165,4.7495,160199.0],["2005-06-28",4.7765,4.7915,4.6985,4.6985,196173.0],["2005-06-29",4.7735,4.8155,4.6836,4.7465,134312.0],["2005-06-30",4.7975,4.7975,4.7105,4.7375,113804.0],["2005-07-01",4.7675,4.8725,4.7675,4.8425,171126.0],["2005-07-05",4.6866,4.7225,4.5876,4.6026,581962.0],["2005-07-06",4.4976,4.6026,4.4677,4.5126,320231.0],["2005-07-07",4.4827,4.5216,4.4077,4.4407,379234.0],["2005-07-08",4.4347,4.4767,4.3477,4.4527,545653.0],["2005-07-11",4.4137,4.5456,4.4137,4.5396,251982.0],["2005-07-12",4.5696,4.6626,4.5126,4.6116,182389.0],["2005-07-13",4.6476,4.7345,4.6476,4.7225,338385.0],["2005-07-14",4.7975,4.9174,4.7705,4.8395,512201.0],["2005-07-15",4.8155,4.8395,4.7375,4.7435,208276.0],["2005-07-18",4.7975,4.8515,4.7405,4.7855,209453.0],["2005-07-19",4.7885,4.8425,4.7315,4.8005,382932.0],["2005-07-20",4.7255,4.9324,4.6925,4.9024,296865.0],["2005-07-21",4.9774,4.9774,4.6176,4.7405,712408.0],["2005-07-22",4.7225,4.7225,4.4976,4.5996,749054.0],["2005-07-25",4.5576,4.5876,4.3177,4.3507,743170.0],["2005-07-26",4.3207,4.4977,4.3028,4.4977,407138.0],["2005-07-27",4.4167,4.5576,4.2908,4.5576,432185.0],["2005-07-28",4.5786,4.8425,4.5786,4.7495,716778.0],["2005-07-29",4.7915,4.8934,4.7525,4.8635,264253.0],["2005-08-01",4.7675,4.8605,4.7675,4.8425,287787.0],["2005-08-02",4.8575,4.9534,4.8575,4.8814,238198.0],["2005-08-03",4.9324,5.0224,4.9324,4.9624,371165.0],["2005-08-04",4.9774,4.9774,4.8605,4.8725,365113.0],["2005-08-05",4.9474,4.9714,4.8125,4.8485,333847.0],["2005-08-08",4.8485,4.9564,4.7675,4.7975,147760.0],["2005-08-09",4.8575,5.0014,4.8545,4.9834,342084.0],["2005-08-10",5.0134,5.0224,4.7825,4.9054,496904.0],["2005-08-11",4.9024,4.9894,4.5726,4.6566,643823.0],["2005-08-12",4.5696,4.7735,4.4617,4.7075,608354.0],["2005-08-15",4.7975,4.8515,4.7495,4.8305,237021.0],["2005-08-16",4.8665,4.8725,4.7045,4.7555,358221.0],["2005-08-17",4.7885,4.8665,4.7885,4.8305,203401.0],["2005-08-18",4.8005,4.8575,4.7375,4.7615,295352.0],["2005-08-19",4.7375,4.8065,4.4737,4.6176,1155519.0],["2005-08-22",4.6806,4.8425,4.6566,4.8425,229793.0],["2005-08-23",4.7645,4.8185,4.7135,4.7645,349312.0],["2005-08-24",4.7435,4.7675,4.6536,4.6836,374191.0],["2005-08-25",4.6955,4.7705,4.6596,4.7705,63038.0],["2005-08-26",4.7585,4.7585,4.5876,4.6476,429327.0],["2005-08-29",4.6086,4.7195,4.6086,4.7105,121704.0],["2005-08-30",4.7105,4.7645,4.6176,4.6776,155156.0],["2005-08-31",4.6955,4.7975,4.6776,4.7975,276356.0],["2005-09-01",4.7075,4.7915,4.6866,4.7525,255848.0],["2005-09-02",4.7675,4.9354,4.7675,4.9144,224582.0],["2005-09-06",4.9624,4.9624,4.8814,4.9264,254503.0],["2005-09-07",4.9774,5.0074,4.9084,4.9354,97834.0],["2005-09-08",4.9504,4.9894,4.9504,4.9744,144566.0],["2005-09-09",4.9924,5.0194,4.9624,4.9834,161544.0],["2005-09-12",4.9534,5.0074,4.9054,4.9474,102205.0],["2005-09-13",4.9624,5.2742,4.9504,5.1843,499593.0],["2005-09-14",5.1753,5.2473,5.1123,5.1873,657607.0],["2005-09-15",5.2023,5.3162,5.2023,5.3162,737623.0],["2005-09-16",5.3462,5.3582,5.1273,5.2083,650715.0],["2005-09-19",5.1573,5.2473,5.1423,5.2053,160704.0],["2005-09-20",5.2383,5.3072,5.1903,5.2652,438405.0],["2005-09-21",5.2173,5.5171,5.1873,5.4871,499593.0],["2005-09-22",5.4961,5.4961,5.3522,5.4302,450004.0],["2005-09-23",5.4841,5.661,5.4362,5.6011,550696.0],["2005-09-26",5.6371,5.6371,5.4661,5.5231,356204.0],["2005-09-27",5.5051,5.5141,5.4032,5.4482,138346.0],["2005-09-28",5.4721,5.5201,5.4302,5.5171,176841.0],["2005-09-29",5.5381,5.5531,5.4452,5.5471,234163.0],["2005-09-30",5.5471,5.5741,5.5081,5.5711,372173.0],["2005-10-03",5.682,5.8979,5.6281,5.8979,401759.0],["2005-10-04",5.8589,6.0059,5.8409,5.8799,550023.0],["2005-10-05",5.808,5.808,5.664,5.727,442944.0],["2005-10-06",5.667,5.679,5.3462,5.3762,346622.0],["2005-10-07",5.4991,5.667,5.4931,5.667,354691.0],["2005-10-10",5.688,5.748,5.6161,5.673,107920.0],["2005-10-11",5.697,5.766,5.5651,5.649,275012.0],["2005-10-12",5.649,5.649,5.4601,5.4991,84050.0],["2005-10-13",5.4691,5.5261,5.3282,5.4901,353346.0],["2005-10-14",5.4661,5.5291,5.3312,5.5291,115653.0],["2005-10-17",5.5561,5.685,5.5291,5.5891,103382.0],["2005-10-18",5.6071,5.6071,5.3972,5.4482,207772.0],["2005-10-19",5.4392,5.742,5.2263,5.718,291317.0],["2005-10-20",5.697,5.778,5.4631,5.5171,286779.0],["2005-10-21",5.5201,5.8439,5.4511,5.661,308632.0],["2005-10-24",5.697,5.9939,5.697,5.9939,283585.0],["2005-10-25",5.9939,6.0718,5.772,5.9249,562295.0],["2005-10-26",5.9369,5.9939,5.754,5.808,191298.0],["2005-10-27",5.742,5.745,5.6371,5.724,292158.0],["2005-10-28",5.757,5.9249,5.691,5.829,238198.0],["2005-10-31",5.9669,6.1018,5.9669,6.0778,397557.0],["2005-11-01",6.0778,6.2427,6.0149,6.2427,517916.0],["2005-11-02",6.2367,6.2427,6.1108,6.2307,213991.0],["2005-11-03",6.2158,6.3627,6.2158,6.3417,362087.0],["2005-11-04",6.2967,6.3597,6.2187,6.3477,251478.0],["2005-11-07",6.4586,6.4616,6.3747,6.4106,345782.0],["2005-11-08",6.3357,6.3957,6.3087,6.3447,332502.0],["2005-11-09",6.4616,6.4946,6.3417,6.3627,231138.0],["2005-11-10",6.3927,6.6715,6.3717,6.5936,273331.0],["2005-11-11",6.6175,6.6295,6.5216,6.5816,166587.0],["2005-11-14",6.5216,6.5636,6.3627,6.4256,194492.0],["2005-11-15",6.4406,6.4646,6.2008,6.2457,430504.0],["2005-11-16",6.4676,6.5966,6.4316,6.5966,690219.0],["2005-11-17",6.7015,6.8004,6.5756,6.6745,552881.0],["2005-11-18",6.5966,6.7165,6.5156,6.7105,252318.0],["2005-11-21",6.8814,6.8814,6.5756,6.6565,340907.0],["2005-11-22",6.4017,6.7495,6.3327,6.7495,556579.0],["2005-11-23",6.8964,7.3911,6.8964,7.2442,818815.0],["2005-11-25",7.2772,7.3162,7.2472,7.2712,209621.0],["2005-11-28",7.5561,7.583,7.4061,7.5201,490516.0],["2005-11-29",7.58,7.7599,7.5411,7.724,495391.0],["2005-11-30",7.661,7.712,7.5321,7.691,396212.0],["2005-12-01",7.8259,7.8619,7.4991,7.601,374695.0],["2005-12-02",7.586,7.646,7.4961,7.4961,854284.0],["2005-12-05",7.4661,7.613,7.3642,7.565,473202.0],["2005-12-06",7.5561,7.733,7.4961,7.709,624828.0],["2005-12-07",7.691,7.724,7.5411,7.616,452525.0],["2005-12-08",7.646,7.679,7.2082,7.3642,750735.0],["2005-12-09",7.3342,7.5081,7.3312,7.4511,598100.0],["2005-12-12",7.5261,7.5411,7.4391,7.4541,335696.0],["2005-12-13",7.4721,7.5111,7.4151,7.4511,392850.0],["2005-12-14",7.5111,7.5381,7.3941,7.4811,980023.0],["2005-12-15",7.4961,7.571,7.3761,7.5411,414535.0],["2005-12-16",7.604,7.715,7.4691,7.571,346286.0],["2005-12-19",7.3522,7.4211,7.2022,7.2892,467486.0],["2005-12-20",7.3808,7.4142,7.0917,7.3321,223573.0],["2005-12-21",7.4477,7.5633,7.399,7.5451,263917.0],["2005-12-22",7.4021,7.5146,7.3169,7.4842,144566.0],["2005-12-23",7.4842,7.7215,7.4842,7.5937,118342.0],["2005-12-27",7.5755,7.7063,7.5146,7.6485,257193.0],["2005-12-28",7.6485,7.688,7.5451,7.688,344941.0],["2005-12-29",7.6059,7.7398,7.5451,7.7002,267279.0],["2005-12-30",7.7124,7.7124,7.4903,7.6911,192811.0],["2006-01-03",8.3665,8.6707,8.1809,8.5582,881516.0],["2006-01-04",8.6008,8.7285,8.5855,8.6555,1336563.0],["2006-01-05",9.051,9.0784,8.7164,8.7468,582971.0],["2006-01-06",9.0206,9.4009,9.0206,9.2792,592384.0],["2006-01-09",9.2792,9.5926,9.1119,9.5195,573389.0],["2006-01-10",9.2488,9.3187,9.1453,9.264,641806.0],["2006-01-11",9.4161,9.4922,9.3918,9.4922,533213.0],["2006-01-12",9.3248,9.5713,9.2792,9.5439,614742.0],["2006-01-13",9.5743,9.5743,9.3796,9.4891,555571.0],["2006-01-17",9.9485,9.9485,9.3948,9.4252,1197040.0],["2006-01-18",9.2031,9.6534,9.1849,9.6321,472193.0],["2006-01-19",9.8877,10.1463,9.7508,10.0246,544812.0],["2006-01-20",10.1919,10.2649,9.9516,10.0215,506149.0],["2006-01-23",9.9881,10.1463,9.9759,10.0337,458073.0],["2006-01-24",10.1098,10.4627,10.1067,10.3897,596755.0],["2006-01-25",10.3897,10.8156,10.3866,10.7669,677275.0],["2006-01-26",10.7091,11.2567,10.6635,11.1046,965398.0],["2006-01-27",11.1807,11.4667,11.0346,11.059,832095.0],["2006-01-30",11.0742,11.3571,10.9647,11.3328,902025.0],["2006-01-31",11.1776,11.3571,11.0955,11.3328,673072.0],["2006-02-01",10.1919,11.1472,10.1737,10.6483,3603560.0],["2006-02-02",10.8095,10.8095,9.8846,10.0854,2680859.0],["2006-02-03",9.842,10.2893,9.7051,10.1006,1361778.0],["2006-02-06",10.3349,10.4262,10.0398,10.2588,1139550.0],["2006-02-07",10.2649,10.3744,10.1463,10.3379,1005742.0],["2006-02-08",10.3379,10.6604,10.3379,10.5722,671391.0],["2006-02-09",10.6787,11.129,10.633,11.0194,1178717.0],["2006-02-10",11.2719,11.3906,10.8491,11.1594,710391.0],["2006-02-13",10.9829,11.1198,10.9099,10.9464,846552.0],["2006-02-14",11.1655,11.3754,10.9525,11.3358,591376.0],["2006-02-15",11.3358,11.7313,11.2872,11.6066,1165605.0],["2006-02-16",11.6522,11.6979,11.5305,11.6188,742498.0],["2006-02-17",11.6188,11.7374,11.3176,11.3967,579105.0],["2006-02-21",11.4088,11.4423,11.1107,11.1776,445633.0],["2006-02-22",11.2567,11.3693,11.1959,11.3176,330821.0],["2006-02-23",11.3419,11.5092,11.0377,11.4849,304933.0],["2006-02-24",11.5762,11.8987,11.5762,11.6827,325610.0],["2006-02-27",11.7739,11.8956,11.7222,11.78,491356.0],["2006-02-28",11.85,11.8591,11.2872,11.3784,563471.0],["2006-03-01",11.3936,12.2425,11.3936,12.1573,701313.0],["2006-03-02",12.1086,12.1116,11.8652,12.0508,324769.0],["2006-03-03",12.0234,12.0477,11.8561,12.0021,549183.0],["2006-03-06",11.9565,12.2059,11.7739,11.8196,843190.0],["2006-03-07",11.6005,11.6401,11.0742,11.3389,967920.0],["2006-03-08",11.1868,11.2841,10.7669,11.2263,874624.0],["2006-03-09",11.3024,11.5214,11.1655,11.2476,1122236.0],["2006-03-10",11.348,11.4301,11.1959,11.4301,1098702.0],["2006-03-13",11.4799,11.5689,11.3571,11.4093,636595.0],["2006-03-14",11.4093,11.7438,11.3602,11.7009,501442.0],["2006-03-15",11.8543,12.0846,11.8329,12.0784,714257.0],["2006-03-16",12.2779,12.4468,12.2012,12.2503,540442.0],["2006-03-17",12.4314,12.4468,11.8574,12.1705,675594.0],["2006-03-20",12.3547,12.6279,12.238,12.367,462107.0],["2006-03-21",12.367,12.4191,11.9096,11.9403,664499.0],["2006-03-22",12.1398,12.2043,11.9802,12.1889,417056.0],["2006-03-23",12.3086,12.3086,11.5106,11.5321,705180.0],["2006-03-24",11.5965,11.7991,11.5044,11.5934,428151.0],["2006-03-27",11.3571,11.6395,11.2005,11.575,786708.0],["2006-03-28",11.0072,11.2343,10.7493,10.9888,1104081.0],["2006-03-29",11.1422,11.219,10.9581,11.2098,372005.0],["2006-03-30",11.1821,11.3755,11.087,11.1729,784691.0],["2006-03-31",11.1729,11.3663,11.1392,11.3663,750903.0],["2006-04-03",11.3694,11.618,11.3694,11.5566,767713.0],["2006-04-04",11.8543,11.8758,11.486,11.5781,606337.0],["2006-04-05",11.5106,11.5627,11.1392,11.2926,723166.0],["2006-04-06",11.2619,11.5627,11.1913,11.5075,1949120.0],["2006-04-07",11.5228,11.572,11.3018,11.4737,462611.0],["2006-04-10",11.4737,11.4921,10.9304,11.0348,789734.0],["2006-04-11",11.0348,11.0778,10.6143,10.7432,1286637.0],["2006-04-12",10.7585,10.998,10.6941,10.9427,655254.0],["2006-04-13",10.7585,10.8967,10.6818,10.7862,323088.0],["2006-04-17",10.7892,10.8905,10.5774,10.6787,617768.0],["2006-04-18",10.6757,10.8537,10.6665,10.8046,838147.0],["2006-04-19",10.7892,10.8936,10.7125,10.8353,761493.0],["2006-04-20",10.8506,11.2036,10.7432,11.1115,1339589.0],["2006-04-21",11.1453,11.8421,11.0501,11.2128,441935.0],["2006-04-24",11.1514,11.2405,10.9888,11.2036,359734.0],["2006-04-25",11.1637,11.3724,11.1299,11.3724,554058.0],["2006-04-26",11.3724,11.664,11.3724,11.664,539433.0],["2006-04-27",11.4952,11.9249,11.351,11.8636,1064409.0],["2006-04-28",11.8482,11.9219,11.7346,11.8022,870254.0],["2006-05-01",11.8175,11.9464,11.7408,11.8451,270809.0],["2006-05-02",11.8942,12.2749,11.8359,12.2657,498248.0],["2006-05-03",12.3424,12.4314,12.103,12.2503,682654.0],["2006-05-04",12.327,12.6555,12.3086,12.4621,1152830.0],["2006-05-05",12.5082,12.5204,11.5167,11.8482,1586360.0],["2006-05-08",11.8482,11.8881,11.4001,11.572,894628.0],["2006-05-09",11.3571,11.4921,10.8568,11.13,1618635.0],["2006-05-10",11.0532,11.2896,10.9734,11.0133,983049.0],["2006-05-11",11.0287,11.0471,10.4976,10.5897,958506.0],["2006-05-12",10.3442,10.3442,10.0495,10.1968,1013643.0],["2006-05-15",9.5676,9.8039,9.3896,9.4724,1287142.0],["2006-05-16",9.8285,9.8285,9.3957,9.7303,892947.0],["2006-05-17",9.3159,9.5461,8.9445,9.0151,1430699.0],["2006-05-18",8.9475,9.1072,8.7143,8.8555,1957861.0],["2006-05-19",8.9629,9.0274,8.5823,8.7204,1178549.0],["2006-05-22",8.2876,8.3736,7.9131,8.0605,1178549.0],["2006-05-23",8.3183,8.5976,7.9101,7.9285,1671250.0],["2006-05-24",7.6737,7.7934,7.2624,7.5356,1582157.0],["2006-05-25",7.8272,8.1341,7.6185,7.9807,3049166.0],["2006-05-26",8.1341,8.349,8.0451,8.3459,2211356.0],["2006-05-30",7.7965,7.8517,7.3668,7.5202,1981059.0],["2006-05-31",7.6676,7.8272,7.3361,7.4374,1537611.0],["2006-06-01",7.511,7.8947,7.4926,7.8794,1899530.0],["2006-06-02",8.1832,8.5332,8.1219,8.4442,2342305.0],["2006-06-05",8.4441,8.4718,8.1433,8.1955,1244949.0],["2006-06-06",8.1341,8.1955,7.821,8.1771,1071638.0],["2006-06-07",8.2047,8.2907,7.9254,8.0175,810410.0],["2006-06-08",7.8732,8.4288,7.7044,8.3091,1480625.0],["2006-06-09",8.6713,8.6774,8.0451,8.0789,709046.0],["2006-06-12",8.0789,8.1126,7.6706,7.7136,667021.0],["2006-06-13",7.6246,7.6768,7.1857,7.29,1091305.0],["2006-06-14",7.29,7.6461,7.112,7.3576,853444.0],["2006-06-15",7.5509,7.8855,7.5509,7.8149,711231.0],["2006-06-16",7.6737,7.7781,7.5264,7.6277,573389.0],["2006-06-19",7.6891,7.7198,7.4926,7.511,734093.0],["2006-06-20",7.5141,7.597,7.158,7.2256,1335386.0],["2006-06-21",7.0782,7.6246,7.0721,7.5479,672904.0],["2006-06-22",7.4558,7.5939,7.2532,7.5264,2007450.0],["2006-06-23",7.4435,7.7504,7.3269,7.6553,902025.0],["2006-06-26",7.7167,7.7658,7.5325,7.7198,490516.0],["2006-06-27",7.8272,7.9408,7.6799,7.6829,480934.0],["2006-06-28",7.8732,8.0021,7.7198,7.8517,702658.0],["2006-06-29",7.9377,8.3828,7.9377,8.2876,843526.0],["2006-06-30",8.4472,8.4871,8.3275,8.4564,461098.0],["2006-07-03",8.7787,9.0795,8.7664,9.0212,557420.0],["2006-07-05",8.8401,8.9169,8.4411,8.7204,1444483.0],["2006-07-06",8.7941,8.9199,8.7112,8.8463,579273.0],["2006-07-07",8.8708,8.8923,8.6191,8.659,610875.0],["2006-07-10",8.6529,8.8524,8.6529,8.6897,290477.0],["2006-07-11",8.702,8.702,8.3766,8.4564,1001540.0],["2006-07-12",8.4442,8.5178,8.3367,8.4411,613565.0],["2006-07-13",8.2876,8.4564,8.2109,8.3337,937662.0],["2006-07-14",8.2262,8.2876,8.0758,8.1096,564984.0],["2006-07-17",8.0052,8.1802,7.9899,8.1096,511192.0],["2006-07-18",8.2569,8.3398,8.0298,8.1495,437901.0],["2006-07-19",8.1802,8.7388,8.1525,8.5792,632560.0],["2006-07-20",8.6774,8.6774,8.2262,8.2907,576247.0],["2006-07-21",8.3643,8.3889,7.9162,7.9868,615750.0],["2006-07-24",7.9807,8.1157,7.8763,8.0359,553385.0],["2006-07-25",7.9807,8.0144,7.6952,7.8395,570700.0],["2006-07-26",7.8149,7.9469,7.7382,7.8088,354019.0],["2006-07-27",7.8425,7.9039,7.6369,7.6369,1009945.0],["2006-07-28",7.7811,7.8579,7.6614,7.8057,1059534.0],["2006-07-31",7.7443,7.7504,7.5448,7.6123,887064.0],["2006-08-01",7.5724,7.597,7.376,7.4282,656262.0],["2006-08-02",7.5417,7.7228,7.4988,7.6983,712744.0],["2006-08-03",7.5202,7.7627,7.5202,7.732,509847.0],["2006-08-04",7.9193,7.9469,7.7504,7.7597,520942.0],["2006-08-07",7.7597,7.8057,7.7075,7.7505,350152.0],["2006-08-08",7.7781,7.8118,7.6737,7.7535,204578.0],["2006-08-09",7.9223,7.996,7.7259,7.7412,587005.0],["2006-08-10",7.6952,7.732,7.5816,7.686,759980.0],["2006-08-11",7.686,7.7443,7.6338,7.7105,452357.0],["2006-08-14",7.7105,7.8702,7.6768,7.7198,347799.0],["2006-08-15",7.7811,7.9807,7.7351,7.9254,805199.0],["2006-08-16",8.1126,8.8125,8.1034,8.6068,1611407.0],["2006-08-17",8.5946,8.7173,8.4319,8.4779,928753.0],["2006-08-18",8.4472,8.5178,8.2569,8.481,222733.0],["2006-08-21",8.2876,8.5178,8.2876,8.4718,130278.0],["2006-08-22",8.3643,8.5792,8.3643,8.5485,315188.0],["2006-08-23",8.4748,8.5792,8.2723,8.2723,725183.0],["2006-08-24",8.2446,8.349,7.9868,8.1679,352338.0],["2006-08-25",8.1341,8.3705,8.1126,8.2231,190289.0],["2006-08-28",8.1341,8.2907,8.1188,8.2078,595074.0],["2006-08-29",8.2385,8.5147,8.1188,8.5086,936317.0],["2006-08-30",8.5731,8.9905,8.5055,8.8769,1553748.0],["2006-08-31",8.8555,9.012,8.6989,9.0059,789734.0],["2006-09-01",8.9752,9.1041,8.8923,9.055,595746.0],["2006-09-05",9.0089,9.2606,9.0059,9.1317,463284.0],["2006-09-06",9.0734,9.0734,8.6866,8.6866,759308.0],["2006-09-07",8.6559,8.7388,8.4902,8.616,321239.0],["2006-09-08",8.6713,8.9383,8.6038,8.791,465133.0],["2006-09-11",9.2391,9.5584,9.055,9.2023,1975175.0],["2006-09-12",9.322,9.5031,9.2637,9.3896,1008600.0],["2006-09-13",9.3865,9.5154,9.3404,9.4233,955817.0],["2006-09-14",9.4417,9.4417,9.1808,9.2392,284761.0],["2006-09-15",9.3312,9.3497,9.0243,9.19,678620.0],["2006-09-18",9.2668,9.5461,9.058,9.1379,694421.0],["2006-09-19",9.101,9.1593,8.7849,8.9506,463788.0],["2006-09-20",8.9506,8.9568,8.5301,8.5792,1390019.0],["2006-09-21",8.4411,8.5393,8.1648,8.4534,1241082.0],["2006-09-22",8.5147,8.5884,8.2569,8.5424,620961.0],["2006-09-25",8.5547,8.57,8.1034,8.3551,772251.0],["2006-09-26",8.395,8.5362,8.3429,8.4196,998514.0],["2006-09-27",8.349,8.5639,8.2937,8.4871,421091.0],["2006-09-28",8.5393,8.6989,8.4871,8.6314,411845.0],["2006-09-29",8.5946,8.6314,8.438,8.5485,472025.0],["2006-10-02",8.6866,8.8984,8.5761,8.6314,549015.0],["2006-10-03",8.5639,8.7419,8.4472,8.702,451180.0],["2006-10-04",8.7081,9.1655,8.6345,9.1194,924046.0],["2006-10-05",9.1931,9.1931,8.8309,9.1348,577424.0],["2006-10-06",8.9936,9.101,8.9015,9.0795,531196.0],["2006-10-09",9.0488,9.1409,8.9629,9.0243,188104.0],["2006-10-10",9.1194,9.1839,9.0611,9.1164,268120.0],["2006-10-11",8.9936,9.0611,8.8923,9.0274,368643.0],["2006-10-12",9.0488,9.3312,9.0304,9.319,466982.0],["2006-10-13",9.2422,9.3926,9.1317,9.3711,478245.0],["2006-10-16",9.3159,9.6781,9.3097,9.6351,676939.0],["2006-10-17",9.5369,9.5645,9.4448,9.4939,669879.0],["2006-10-18",9.6996,9.807,9.5492,9.5676,1051802.0],["2006-10-19",9.5676,9.6689,9.5676,9.6413,706188.0],["2006-10-20",9.5154,9.5829,9.3527,9.4571,476900.0],["2006-10-23",9.4264,9.5307,9.3435,9.5062,370661.0],["2006-10-24",9.3773,9.5001,9.2576,9.2852,419914.0],["2006-10-25",9.2913,9.4694,9.2606,9.4233,599277.0],["2006-10-26",9.5123,10.1293,9.4755,10.0157,1082228.0],["2006-10-27",10.4178,10.513,10.1661,10.2766,2306500.0],["2006-10-30",10.1753,10.2981,10.1354,10.2183,579609.0],["2006-10-31",10.513,10.5283,10.2736,10.3135,1177709.0],["2006-11-01",10.4608,10.4915,10.114,10.1201,848065.0],["2006-11-02",10.1293,10.1692,9.9605,10.0034,356876.0],["2006-11-03",10.1293,10.2766,10.0311,10.1569,1603338.0],["2006-11-06",10.6511,11.0655,10.4608,10.9274,2524190.0],["2006-11-07",10.8936,11.044,9.9973,10.0526,2276410.0],["2006-11-08",9.9083,10.2828,9.8408,10.203,926903.0],["2006-11-09",10.2674,10.292,9.8316,9.9758,847728.0],["2006-11-10",9.9758,10.2858,9.8991,10.249,591544.0],["2006-11-13",10.2613,10.4209,10.16,10.3564,783010.0],["2006-11-14",10.8506,10.8506,10.5437,10.7401,1496258.0],["2006-11-15",10.7432,10.7739,10.7094,10.7278,949933.0],["2006-11-16",10.866,10.8813,10.3564,10.3595,912783.0],["2006-11-17",10.206,10.4854,10.1293,10.3718,359398.0],["2006-11-20",10.4669,10.6296,10.4362,10.6143,409660.0],["2006-11-21",10.7892,10.8199,10.559,10.7831,969265.0],["2006-11-22",10.7217,10.7616,10.4915,10.6204,358557.0],["2006-11-24",10.6665,10.6665,10.5744,10.5744,294343.0],["2006-11-27",10.8015,10.8015,10.3534,10.4362,721990.0],["2006-11-28",10.4209,10.6757,10.3779,10.6112,410164.0],["2006-11-29",10.6112,10.9304,10.6112,10.7094,552545.0],["2006-11-30",10.6143,10.6634,10.3749,10.4485,577087.0],["2006-12-01",10.4209,10.513,9.9942,10.2521,519093.0],["2006-12-04",10.0679,10.3718,10.0679,10.2828,473706.0],["2006-12-05",10.4362,10.5897,10.3718,10.4148,538929.0],["2006-12-06",10.4025,10.5805,10.3104,10.4056,737623.0],["2006-12-07",10.47,10.4823,10.2858,10.381,388479.0],["2006-12-08",10.3135,10.3902,10.117,10.2644,535399.0],["2006-12-11",10.338,10.5774,10.338,10.4761,495727.0],["2006-12-12",10.4884,10.5007,10.2214,10.3534,356036.0],["2006-12-13",10.3503,10.4976,10.2828,10.3595,573221.0],["2006-12-14",10.6204,10.9642,10.5805,10.7125,1366317.0],["2006-12-15",10.9427,10.9918,10.6173,10.6419,642814.0],["2006-12-18",10.5437,10.559,10.1109,10.206,756786.0],["2006-12-19",10.0618,10.1293,9.8561,9.9697,436388.0],["2006-12-20",9.9697,10.1354,9.9175,9.985,320903.0],["2006-12-21",9.985,10.071,9.8715,9.9758,208780.0],["2006-12-22",9.9912,10.0127,9.8745,9.9543,147424.0],["2006-12-26",10.0925,10.1938,10.0863,10.1723,133640.0],["2006-12-27",10.338,10.6204,10.3135,10.5498,947580.0],["2006-12-28",10.6173,10.7033,10.4639,10.6112,615246.0],["2006-12-29",10.6511,10.6818,10.5836,10.6266,88084.0],["2007-01-03",10.4362,10.4854,10.2889,10.3442,739976.0],["2007-01-04",10.1907,10.1999,10.0372,10.0833,594906.0],["2007-01-05",10.0833,10.1723,9.4786,9.5768,1051297.0],["2007-01-08",9.5492,9.6167,9.4847,9.5369,613565.0],["2007-01-09",9.5154,9.5768,9.098,9.2852,693413.0],["2007-01-10",9.1286,9.5185,8.9967,9.5001,619953.0],["2007-01-11",9.454,9.8899,9.4295,9.6351,659793.0],["2007-01-12",9.7794,9.8101,9.4295,9.6873,637435.0],["2007-01-16",9.6535,9.7364,9.4448,9.4939,440422.0],["2007-01-17",9.4939,9.7118,9.4939,9.5246,274339.0],["2007-01-18",9.7241,9.7886,9.543,9.6658,650211.0],["2007-01-19",9.6934,9.8285,9.586,9.6597,538761.0],["2007-01-22",9.7395,9.7917,9.4939,9.6842,373014.0],["2007-01-23",9.6474,9.8101,9.5983,9.7579,323929.0],["2007-01-24",9.7303,9.7978,9.5737,9.6075,453366.0],["2007-01-25",9.6382,9.6842,9.5031,9.6075,633401.0],["2007-01-26",9.6228,9.6934,9.5001,9.5338,552881.0],["2007-01-29",9.5522,9.5921,9.4325,9.5093,536575.0],["2007-01-30",10.0065,10.2613,9.9267,10.0065,1594260.0],["2007-01-31",10.4056,10.4669,10.1661,10.2613,1823213.0],["2007-02-01",10.513,10.8291,10.4301,10.6634,1295883.0],["2007-02-02",10.7217,10.7585,10.4976,10.7033,467150.0],["2007-02-05",10.7186,10.9243,10.6173,10.8261,635250.0],["2007-02-06",10.9028,10.9028,10.513,10.559,397893.0],["2007-02-07",10.5897,10.5897,10.028,10.2214,628358.0],["2007-02-08",10.3442,10.4669,10.2889,10.4086,1011962.0],["2007-02-09",10.4086,10.4884,10.1293,10.2183,523968.0],["2007-02-12",10.2214,10.4608,10.0618,10.1661,628694.0],["2007-02-13",10.2214,10.3472,10.0434,10.338,561118.0],["2007-02-14",10.3012,10.6388,10.2981,10.5621,1045918.0],["2007-02-15",10.5283,10.5314,10.2337,10.2644,556075.0],["2007-02-16",10.2766,10.3657,9.9789,10.0556,558428.0],["2007-02-20",10.0679,10.2797,10.0065,10.2459,254672.0],["2007-02-21",10.1753,10.4362,10.0986,10.3564,347799.0],["2007-02-22",10.513,10.5375,10.2644,10.3288,470512.0],["2007-02-23",10.3288,10.559,10.2981,10.4946,671391.0],["2007-02-26",10.6204,10.6266,10.47,10.5406,694421.0],["2007-02-27",10.1753,10.1753,9.1624,9.5584,2276915.0],["2007-02-28",9.5584,10.071,9.5062,9.7333,1703525.0],["2007-03-01",9.4694,9.9513,9.4295,9.8039,690051.0],["2007-03-02",9.6996,9.9728,9.6505,9.7794,1174683.0],["2007-03-05",9.5001,9.85,9.3926,9.408,834617.0],["2007-03-06",10.0986,10.3227,10.0618,10.2459,1487685.0],["2007-03-07",10.2367,10.4301,10.1753,10.2459,787044.0],["2007-03-08",10.4669,10.6204,10.3564,10.3994,823858.0],["2007-03-09",10.6081,10.6081,10.1416,10.2214,1335386.0],["2007-03-12",10.249,10.338,10.1201,10.2091,447650.0],["2007-03-13",10.1661,10.1907,9.7487,9.8039,677947.0],["2007-03-14",9.8346,9.8837,9.6044,9.8837,877986.0],["2007-03-15",9.7917,9.9052,9.5522,9.6566,901352.0],["2007-03-16",9.6505,9.7149,9.411,9.5246,785027.0],["2007-03-19",9.6535,9.7026,9.4878,9.5829,1047263.0],["2007-03-20",9.5768,9.8622,9.543,9.853,1847083.0],["2007-03-21",10.0802,10.3104,9.985,10.1753,958002.0],["2007-03-22",10.1999,10.2214,9.9022,9.9881,1100046.0],["2007-03-23",9.9513,10.1078,9.807,9.982,549519.0],["2007-03-26",9.985,10.0679,9.761,10.0065,326282.0],["2007-03-27",9.9758,10.0188,9.8899,9.9789,413526.0],["2007-03-28",9.9666,9.9666,9.5492,9.8592,779312.0],["2007-03-29",9.9789,10.1293,9.9206,10.0925,1098365.0],["2007-03-30",10.1324,10.1569,9.8408,9.9697,661137.0],["2007-04-02",10.4915,10.78,10.4056,10.6143,2711621.0],["2007-04-03",10.7248,10.8844,10.7002,10.7923,1465832.0],["2007-04-04",10.9765,10.9765,10.6173,10.7708,1224272.0],["2007-04-05",10.7463,10.8967,10.7002,10.7432,1873306.0],["2007-04-09",10.8813,10.9212,10.7954,10.8353,653237.0],["2007-04-10",10.8138,11.4492,10.8138,11.3909,1473901.0],["2007-04-11",11.9157,11.971,11.4768,11.575,3563888.0],["2007-04-12",11.664,11.7561,11.4922,11.6364,1390187.0],["2007-04-13",11.8708,11.8708,11.682,11.8016,1657802.0],["2007-04-16",11.8488,12.0407,11.7166,11.8677,1034487.0],["2007-04-17",11.9432,12.0155,11.8614,11.9809,516403.0],["2007-04-18",11.8928,12.0281,11.767,11.811,513209.0],["2007-04-19",11.682,11.7953,11.5499,11.7229,665508.0],["2007-04-20",11.8708,11.9369,11.6632,11.7796,698287.0],["2007-04-23",11.7984,11.9337,11.767,11.8834,627685.0],["2007-04-24",11.8236,12.0785,11.767,11.9558,639452.0],["2007-04-25",12.1351,12.1697,11.9306,11.9558,1478271.0],["2007-04-26",12.0124,12.0533,11.424,11.6443,1556438.0],["2007-04-27",11.4335,11.8928,11.3831,11.874,787885.0],["2007-04-30",12.3648,12.3648,11.2321,11.3454,1492224.0],["2007-05-01",11.4209,11.4712,11.1252,11.2416,1078698.0],["2007-05-02",11.3643,11.5027,11.2541,11.3611,1328158.0],["2007-05-03",11.5342,11.5593,11.144,11.2164,1324292.0],["2007-05-04",11.2825,11.3611,10.886,10.9301,1228811.0],["2007-05-07",10.9018,10.9836,10.6721,10.6973,1189139.0],["2007-05-08",10.6973,10.6973,10.3826,10.6029,2443334.0],["2007-05-09",10.6123,10.691,10.5588,10.628,1474741.0],["2007-05-10",10.6406,10.6406,10.1183,10.2505,1455746.0],["2007-05-11",10.2316,10.6501,10.1939,10.6501,1112486.0],["2007-05-14",10.8168,10.9332,10.6375,10.735,909925.0],["2007-05-15",10.7287,10.8829,10.6595,10.6941,1146442.0],["2007-05-16",10.8955,11.0465,10.8514,11.0119,1236712.0],["2007-05-17",11.0245,11.0528,10.8955,10.9773,879331.0],["2007-05-18",10.9836,11.1157,10.8231,11.0308,1289999.0],["2007-05-21",11.2132,11.273,11.1,11.1377,1077689.0],["2007-05-22",11.1723,11.2762,11.0371,11.2007,914632.0],["2007-05-23",11.2793,11.4492,11.1881,11.3485,1042556.0],["2007-05-24",11.2416,11.3611,10.8797,10.9112,900680.0],["2007-05-25",11.0937,11.3108,11.0874,11.2636,633065.0],["2007-05-29",11.3234,11.4681,11.2793,11.3863,1333537.0],["2007-05-30",11.078,11.5562,11.0591,11.5216,553385.0],["2007-05-31",11.6254,11.7041,11.4366,11.5153,462947.0],["2007-06-01",11.6474,11.8362,11.6097,11.8299,573893.0],["2007-06-04",11.8488,11.8771,11.4838,11.5216,311153.0],["2007-06-05",11.5436,11.5436,11.3265,11.4807,599277.0],["2007-06-06",11.3171,11.3831,11.1126,11.229,784523.0],["2007-06-07",11.229,11.3265,10.9081,11.0308,870422.0],["2007-06-08",11.0276,11.3517,10.9836,11.3297,1309667.0],["2007-06-11",11.3863,11.7544,11.3297,11.4996,929929.0],["2007-06-12",11.4996,11.6443,11.3328,11.3831,1191829.0],["2007-06-13",11.4555,11.9054,11.4115,11.8456,1197376.0],["2007-06-14",11.8456,12.0973,11.7984,12.0313,1162243.0],["2007-06-15",12.1949,12.2987,11.9841,12.0187,1553916.0],["2007-06-18",12.0911,12.1508,11.811,11.8456,1184433.0],["2007-06-19",11.9086,11.9212,11.7166,11.7859,1330175.0],["2007-06-20",11.8394,11.8425,11.2321,11.2888,1203932.0],["2007-06-21",11.3045,11.3894,11.0685,11.3894,2531586.0],["2007-06-22",11.3108,11.4178,11.1912,11.3517,805703.0],["2007-06-25",11.2667,11.4681,11.1,11.1598,1113494.0],["2007-06-26",11.3076,11.3611,11.1126,11.1503,611884.0],["2007-06-27",11.0245,11.358,10.9773,11.3328,590872.0],["2007-06-28",11.3769,11.4209,11.1314,11.2321,595746.0],["2007-06-29",11.1881,11.2227,10.5714,10.8451,1716133.0],["2007-07-02",11.0245,11.2447,10.9804,11.2447,705516.0],["2007-07-03",11.3454,11.3611,11.2416,11.3297,402431.0],["2007-07-05",11.1629,11.229,10.9332,11.0843,987083.0],["2007-07-06",11.1094,11.1157,11.0308,11.1157,1178045.0],["2007-07-09",11.2038,11.2541,11.0182,11.1503,322584.0],["2007-07-10",10.9584,11.1503,10.886,10.9458,1043901.0],["2007-07-11",10.9458,11.0433,10.8703,10.9647,392177.0],["2007-07-12",10.9962,11.4429,10.9395,11.4177,1003053.0],["2007-07-13",11.4272,11.5436,11.2447,11.4587,730731.0],["2007-07-16",11.402,11.4335,11.1377,11.3234,608186.0],["2007-07-17",11.3234,11.5562,11.2667,11.402,1017341.0],["2007-07-18",11.273,11.4524,11.2636,11.3831,489171.0],["2007-07-19",11.5279,11.6789,11.487,11.6128,538761.0],["2007-07-20",11.7355,11.8047,11.4838,11.5751,1464823.0],["2007-07-23",11.8331,12.3113,11.6034,12.1162,2824248.0],["2007-07-24",12.1162,12.1351,11.6726,11.7575,2230687.0],["2007-07-25",11.7481,11.8173,11.2447,11.6128,1220238.0],["2007-07-26",11.1063,11.2919,10.5966,10.8514,1492056.0],["2007-07-27",10.8325,10.9899,10.5588,10.7413,1014820.0],["2007-07-30",10.7287,11.078,10.6217,11.015,1152157.0],["2007-07-31",11.1566,11.2447,10.8231,10.8766,1237384.0],["2007-08-01",10.8451,10.9836,10.6469,10.9049,1411704.0],["2007-08-02",10.9395,11.2479,10.9049,11.1252,842517.0],["2007-08-03",11.0811,11.144,10.6469,10.6658,1058526.0],["2007-08-06",10.5871,10.8892,10.3984,10.8137,1250328.0],["2007-08-07",10.7413,11.1126,10.6249,11.0276,1087607.0],["2007-08-08",11.2258,11.4712,11.1157,11.4209,906900.0],["2007-08-09",10.8829,11.3706,10.7287,10.8451,1113494.0],["2007-08-10",10.3795,10.5777,10.1907,10.2725,1388338.0],["2007-08-13",10.4707,10.4707,10.024,10.068,1041716.0],["2007-08-14",10.0649,10.0649,9.6527,9.7314,1637294.0],["2007-08-15",9.4734,9.9485,9.2405,9.3129,1719999.0],["2007-08-16",8.8567,9.8446,8.1016,9.294,2902415.0],["2007-08-17",9.766,9.832,9.2059,9.5174,1402963.0],["2007-08-20",9.6244,9.6873,9.3349,9.6024,1332697.0],["2007-08-21",9.508,10.1026,9.379,9.917,1350515.0],["2007-08-22",10.2631,10.3606,10.068,10.304,1259573.0],["2007-08-23",10.4235,10.455,10.219,10.2442,1736137.0],["2007-08-24",10.2222,10.7098,10.1844,10.6689,1124589.0],["2007-08-27",10.6217,10.6658,10.5053,10.5934,719636.0],["2007-08-28",10.4298,10.9112,10.2442,10.3134,1577955.0],["2007-08-29",10.5148,10.8105,10.4204,10.7539,943545.0],["2007-08-30",10.5053,10.9458,10.4959,10.7507,918498.0],["2007-08-31",10.9521,11.2101,10.8703,11.1063,627013.0],["2007-09-04",11.1377,11.487,11.1157,11.4398,1028100.0],["2007-09-05",11.1975,11.5058,10.9741,11.4177,1998877.0],["2007-09-06",11.5184,11.6065,11.3611,11.5121,1114839.0],["2007-09-07",11.3611,11.509,11.0622,11.4177,1145433.0],["2007-09-10",11.2888,11.6097,10.9867,11.4366,1170985.0],["2007-09-11",11.509,11.7324,11.3737,11.66,929593.0],["2007-09-12",11.6915,11.8299,11.5436,11.6128,686689.0],["2007-09-13",11.7827,12.2232,11.7513,12.0218,1041884.0],["2007-09-14",11.8205,12.1319,11.8079,12.0376,1024065.0],["2007-09-17",11.918,12.0501,11.8802,11.9463,617431.0],["2007-09-18",12.069,12.821,11.9652,12.7046,1038354.0],["2007-09-19",12.9028,12.9279,12.6102,12.7109,780152.0],["2007-09-20",12.8965,12.9468,12.3774,12.4592,871767.0],["2007-09-21",12.5882,12.8084,12.5693,12.7423,779984.0],["2007-09-24",12.714,12.8052,12.4529,12.5441,870926.0],["2007-09-25",12.3994,12.5126,12.2012,12.4906,858319.0],["2007-09-26",12.6291,12.8933,12.6291,12.7549,794777.0],["2007-09-27",12.8776,12.8776,12.585,12.6983,1045582.0],["2007-09-28",12.6479,12.8336,12.5913,12.7612,879163.0],["2007-10-01",12.6637,13.4817,12.6259,13.4251,2008627.0],["2007-10-02",13.0569,13.4251,12.7172,12.8871,1488862.0],["2007-10-03",12.7769,12.9091,12.6353,12.758,1122572.0],["2007-10-04",12.7832,12.8115,12.6007,12.8084,999186.0],["2007-10-05",12.9028,13.1985,12.8084,13.0475,447146.0],["2007-10-08",13.0538,13.101,12.7109,12.7958,580113.0],["2007-10-09",12.8461,13.0947,12.8461,13.0318,909085.0],["2007-10-10",13.0412,13.1356,12.9091,13.1073,616759.0],["2007-10-11",13.1702,13.6893,13.079,13.2992,1026755.0],["2007-10-12",13.4188,14.0732,13.3118,13.7774,729890.0],["2007-10-15",13.6547,13.8624,13.0507,13.3118,1120891.0],["2007-10-16",13.0381,13.1073,12.7864,12.8336,808561.0],["2007-10-17",12.9814,13.0349,12.3585,12.7077,1072310.0],["2007-10-18",12.3994,12.994,12.3711,12.9248,951446.0],["2007-10-19",12.9626,13.0192,12.5189,12.6102,775613.0],["2007-10-22",12.4183,13.0727,12.4183,13.0507,760316.0],["2007-10-23",13.3401,13.7302,13.3307,13.6736,711567.0],["2007-10-24",13.6453,13.661,13.1073,13.5446,660801.0],["2007-10-25",13.6705,13.7617,13.0098,13.3149,501779.0],["2007-10-26",13.4062,13.8341,13.3275,13.7428,864706.0],["2007-10-29",13.9882,14.1518,13.639,13.7963,860672.0],["2007-10-30",13.6075,14.6584,13.6044,14.4161,3284338.0],["2007-10-31",14.5703,14.8346,14.5042,14.5986,1498443.0],["2007-11-01",14.3123,14.4224,13.7145,13.8341,1208807.0],["2007-11-02",14.0008,14.2274,13.7177,14.0984,626004.0],["2007-11-05",13.51,13.724,13.3905,13.5352,1440281.0],["2007-11-06",13.7491,13.8655,13.6012,13.8026,889417.0],["2007-11-07",13.3149,13.5635,12.9059,12.9626,1568037.0],["2007-11-08",13.2772,13.2772,12.2704,12.585,1497939.0],["2007-11-09",12.283,12.4969,12.0816,12.2484,1354718.0],["2007-11-12",12.1036,12.1351,11.4996,11.6097,1589890.0],["2007-11-13",11.9212,13.1985,11.9212,13.0538,1336059.0],["2007-11-14",13.3433,13.8121,13.2426,13.5478,1219902.0],["2007-11-15",13.4974,13.595,12.9248,13.0727,737623.0],["2007-11-16",13.5541,13.6925,13.2048,13.5855,940183.0],["2007-11-19",13.4785,13.5603,12.6574,12.7612,850082.0],["2007-11-20",12.821,13.2929,12.821,13.1954,767545.0],["2007-11-21",12.6165,12.7738,12.3459,12.5913,1203260.0],["2007-11-23",12.3868,12.6479,12.3144,12.5819,430168.0],["2007-11-26",12.2704,12.434,11.8016,11.874,1205949.0],["2007-11-27",11.8236,12.2106,11.7292,12.1854,1252345.0],["2007-11-28",12.198,12.4969,12.1917,12.4088,2717337.0],["2007-11-29",12.3994,12.456,12.2295,12.3018,1372537.0],["2007-11-30",12.7738,12.9059,12.0785,12.2043,1075672.0],["2007-12-03",12.2704,12.3648,12.0281,12.154,853948.0],["2007-12-04",12.0596,12.2578,11.7575,11.7984,1135516.0],["2007-12-05",12.2578,12.5976,12.1445,12.3899,1197376.0],["2007-12-06",12.3018,12.3931,12.2043,12.3144,851427.0],["2007-12-07",12.3144,12.3144,12.1508,12.2452,731235.0],["2007-12-10",12.2295,12.7109,12.2295,12.3176,933964.0],["2007-12-11",12.3176,12.412,11.553,11.6946,1568709.0],["2007-12-12",12.1886,12.4308,11.2447,11.4712,1283948.0],["2007-12-13",11.0748,11.3265,10.9206,11.1661,1057853.0],["2007-12-14",10.9773,11.1063,10.9112,11.0119,949597.0],["2007-12-17",10.842,10.842,10.1467,10.2914,1073991.0],["2007-12-18",10.2222,11.3108,10.1939,10.9081,1957356.0],["2007-12-19",10.7979,11.0528,10.6406,10.9741,1062896.0],["2007-12-20",10.7507,10.9458,10.7507,10.9081,880172.0],["2007-12-21",10.8955,11.3171,10.8734,11.1975,639284.0],["2007-12-24",11.0591,11.122,11.0119,11.0874,244417.0],["2007-12-26",11.2573,11.4429,11.0968,11.3957,558933.0],["2007-12-27",11.1629,11.2321,10.9899,11.0213,931106.0],["2007-12-28",11.0182,11.0874,10.9584,11.0119,539937.0],["2007-12-31",11.0119,11.5153,10.8892,10.9962,468999.0],["2008-01-02",11.0496,11.4398,10.9741,11.2479,858823.0],["2008-01-03",11.2825,11.5656,11.2825,11.4303,922197.0],["2008-01-04",11.3454,11.3454,10.8388,10.9395,892275.0],["2008-01-07",10.8986,11.1692,10.606,10.8703,1067771.0],["2008-01-08",10.9584,11.4775,10.9144,11.1031,1247470.0],["2008-01-09",11.1692,11.8708,11.1189,11.8488,1090969.0],["2008-01-10",11.5845,12.2075,11.4209,12.1131,1494241.0],["2008-01-11",12.003,12.1603,11.9054,11.9715,721317.0],["2008-01-14",12.0313,12.1194,11.9306,11.9872,582971.0],["2008-01-15",11.8614,11.8897,11.487,11.509,1179222.0],["2008-01-16",11.6443,11.7072,11.2353,11.2856,1066426.0],["2008-01-17",11.2888,11.3863,10.5588,10.7098,829069.0],["2008-01-18",10.6689,10.7696,10.3606,10.562,1731934.0],["2008-01-22",9.9642,10.6847,9.3916,10.4707,1948615.0],["2008-01-23",9.703,9.9831,9.3758,9.9044,1984925.0],["2008-01-24",10.1183,10.6092,10.0271,10.562,1157369.0],["2008-01-25",10.8074,10.8483,10.3701,10.4581,773932.0],["2008-01-28",10.3512,10.886,10.3512,10.8294,667189.0],["2008-01-29",10.9364,11.273,10.8703,11.0968,791079.0],["2008-01-30",11.0842,11.5499,11.0654,11.2132,898326.0],["2008-01-31",10.9458,12.1917,10.9143,12.0376,2344659.0],["2008-02-01",11.94,12.9437,11.94,12.3962,2602020.0],["2008-02-04",12.5473,12.585,12.2641,12.434,359902.0],["2008-02-05",12.2452,12.3742,11.5876,11.6915,545821.0],["2008-02-06",11.8928,11.8928,11.2132,11.2541,850586.0],["2008-02-07",11.1786,12.154,10.9993,11.7796,1478944.0],["2008-02-08",11.7292,11.8393,11.3674,11.4398,407474.0],["2008-02-11",11.8645,12.3805,11.531,12.3018,1123244.0],["2008-02-12",12.6322,13.2552,12.6322,13.0003,1810773.0],["2008-02-13",13.0066,13.4691,12.5001,12.585,1205613.0],["2008-02-14",12.6007,12.6605,12.0439,12.2169,698792.0],["2008-02-15",12.2987,12.2987,11.7607,11.9683,647353.0],["2008-02-19",12.0816,12.1225,11.6663,11.7261,852267.0],["2008-02-20",11.5058,12.1225,11.3202,12.0973,1003725.0],["2008-02-21",12.4025,12.541,12.0533,12.2012,836466.0],["2008-02-22",12.3962,12.5976,12.2295,12.5882,771075.0],["2008-02-25",12.5504,13.1639,12.5504,13.079,1650910.0],["2008-02-26",12.9972,13.3401,12.8965,13.2331,1250832.0],["2008-02-27",13.2143,13.9222,13.1671,13.7837,1191493.0],["2008-02-28",13.6736,13.7995,13.3527,13.6956,713416.0],["2008-02-29",13.3464,13.4093,12.7895,12.9059,762502.0],["2008-03-03",12.9846,13.8498,12.9091,13.7019,926231.0],["2008-03-04",13.4219,13.7774,13.0349,13.2929,1116688.0],["2008-03-05",13.5289,13.5729,12.5001,12.6385,1927603.0],["2008-03-06",12.692,12.692,11.7859,11.8865,1344296.0],["2008-03-07",11.5814,11.9117,11.3674,11.531,1093827.0],["2008-03-10",11.3706,11.4492,10.54,10.606,2041743.0],["2008-03-11",10.949,11.1723,10.5777,11.0843,1320594.0],["2008-03-12",11.0276,11.1126,10.7161,10.8074,1160394.0],["2008-03-13",10.4267,10.7854,10.2662,10.7507,1256548.0],["2008-03-14",10.8923,10.8923,10.1341,10.3291,1155183.0],["2008-03-17",10.2316,10.2536,9.8006,10.0019,872103.0],["2008-03-18",10.4015,10.691,10.3826,10.628,1307482.0],["2008-03-19",10.562,10.8357,9.9956,9.9988,1031294.0],["2008-03-20",9.766,9.9925,9.3318,9.9547,1239738.0],["2008-03-24",10.0649,10.477,10.0051,10.2033,392682.0],["2008-03-25",10.304,10.6155,10.1561,10.6123,635250.0],["2008-03-26",10.5746,10.6155,10.1687,10.3449,487826.0],["2008-03-27",10.4802,10.6973,10.3638,10.4456,801501.0],["2008-03-28",10.4078,10.584,10.2914,10.2945,405457.0],["2008-03-31",9.7817,10.433,9.7817,10.1592,359734.0],["2008-04-01",10.2977,10.5871,10.2411,10.5242,700473.0],["2008-04-02",10.7224,10.864,10.5934,10.6847,1054828.0],["2008-04-03",10.5997,10.886,10.5588,10.8451,2139913.0],["2008-04-04",10.8766,10.9395,10.7036,10.8451,509175.0],["2008-04-07",10.9678,11.0024,10.8074,10.8672,402936.0],["2008-04-08",10.6721,10.9081,10.6721,10.7791,327123.0],["2008-04-09",10.8137,10.8357,10.2442,10.3795,370156.0],["2008-04-10",10.3291,10.4393,10.2473,10.3543,323761.0],["2008-04-11",10.1467,10.219,9.917,9.9799,498080.0],["2008-04-14",10.0154,10.1091,9.8605,9.896,538761.0],["2008-04-15",9.9864,10.3867,9.925,10.348,1196536.0],["2008-04-16",10.4997,10.8291,10.4771,10.7935,558260.0],["2008-04-17",10.7742,10.9776,10.6709,10.7096,470848.0],["2008-04-18",10.7419,10.8549,10.5223,10.5482,575238.0],["2008-04-21",10.0316,10.8839,10.0316,10.8581,277869.0],["2008-04-22",10.7774,10.8936,10.5353,10.8226,966071.0],["2008-04-23",10.7774,10.7839,10.49,10.5675,598436.0],["2008-04-24",10.532,10.8807,10.5127,10.7677,754265.0],["2008-04-25",10.7871,10.8065,10.5611,10.7483,662650.0],["2008-04-28",10.8355,10.8549,10.5223,10.5966,449499.0],["2008-04-29",10.4707,10.4868,10.122,10.3189,1347153.0],["2008-04-30",10.39,11.0131,10.2996,10.842,860336.0],["2008-05-01",10.8161,11.3263,10.7839,11.2262,779144.0],["2008-05-02",11.4361,11.4361,10.7354,11.0002,901688.0],["2008-05-05",10.9227,11.1778,10.9227,11.0906,440590.0],["2008-05-06",10.6192,10.6192,9.6377,10.1898,6058324.0],["2008-05-07",10.2544,10.3867,10.1317,10.2156,2339280.0],["2008-05-08",10.2156,10.2317,10.0283,10.1252,810578.0],["2008-05-09",10.0574,10.1478,10.0057,10.0768,700137.0],["2008-05-12",10.1672,10.2027,9.9799,10.0477,1066763.0],["2008-05-13",10.0477,10.1349,9.7507,9.9896,1180903.0],["2008-05-14",9.9444,10.0929,9.8217,9.8604,807384.0],["2008-05-15",9.8605,9.9412,9.783,9.8346,2888126.0],["2008-05-16",9.8766,10.122,9.812,10.08,1637126.0],["2008-05-19",9.8895,10.08,9.8443,9.9153,482111.0],["2008-05-20",9.8843,9.9457,9.7455,9.9166,665676.0],["2008-05-21",9.8553,9.9037,9.6357,9.6357,796290.0],["2008-05-22",9.5421,9.8682,9.5421,9.739,405121.0],["2008-05-23",9.6583,9.7423,9.5937,9.7003,389992.0],["2008-05-27",9.5873,9.6422,9.3838,9.5291,703667.0],["2008-05-28",9.555,9.8747,9.5291,9.8133,488331.0],["2008-05-29",9.8294,10.091,9.8165,9.9683,689882.0],["2008-05-30",9.8747,9.9844,9.7584,9.8359,586837.0],["2008-06-02",9.6583,9.6841,9.429,9.5162,635586.0],["2008-06-03",9.4064,9.4064,9.0771,9.1029,1360265.0],["2008-06-04",9.203,9.203,9.0125,9.0771,1654440.0],["2008-06-05",9.1707,9.2676,9.0771,9.2321,1279577.0],["2008-06-06",9.1513,9.245,8.9447,9.0222,743843.0],["2008-06-09",9.1449,9.4613,8.9447,9.006,462611.0],["2008-06-10",8.7445,8.9737,8.696,8.935,962541.0],["2008-06-11",8.9479,8.9899,8.8026,8.9673,795281.0],["2008-06-12",8.9608,9.0125,8.696,8.78,514890.0],["2008-06-13",8.9027,9.2353,8.8607,9.203,1232005.0],["2008-06-16",9.0577,9.5711,9.0383,9.513,1418092.0],["2008-06-17",9.6357,9.8585,9.4581,9.7972,1406829.0],["2008-06-18",9.6841,9.9618,9.6389,9.9263,1373713.0],["2008-06-19",10.0619,10.1104,9.8488,10.0232,773932.0],["2008-06-20",10.0103,10.02,9.5356,9.5905,1311684.0],["2008-06-23",9.4968,9.5582,9.2224,9.3354,561790.0],["2008-06-24",9.3418,9.471,9.1707,9.2643,612220.0],["2008-06-25",9.2643,9.6583,9.2385,9.5291,478076.0],["2008-06-26",9.3322,9.3612,9.0415,9.1029,461266.0],["2008-06-27",9.1965,9.2224,8.9221,8.9931,471689.0],["2008-06-30",9.0512,9.2902,8.7186,9.1804,462611.0],["2008-07-01",8.9221,8.9931,8.5539,8.667,673409.0],["2008-07-02",8.6831,8.7154,8.4215,8.5055,1039194.0],["2008-07-03",8.4442,8.5507,8.3247,8.5055,350489.0],["2008-07-07",8.1987,8.273,7.9275,8.0405,882357.0],["2008-07-08",7.8468,8.2859,7.8468,8.2375,1381278.0],["2008-07-09",8.2569,8.7477,8.1471,8.1858,797971.0],["2008-07-10",8.0825,8.5184,8.0728,8.4474,1424984.0],["2008-07-11",8.4603,8.8413,8.386,8.5443,1702349.0],["2008-07-14",8.6928,8.7315,8.512,8.5475,2017536.0],["2008-07-15",8.2439,8.9447,8.2213,8.8187,1662845.0],["2008-07-16",8.8833,9.1061,8.7671,9.0351,842517.0],["2008-07-17",9.2837,9.3903,8.8898,8.9931,635586.0],["2008-07-18",8.9737,9.0351,8.7768,8.8639,509679.0],["2008-07-21",8.9382,9.1578,8.9091,8.9608,415711.0],["2008-07-22",8.8316,8.9059,8.6347,8.7994,316196.0],["2008-07-23",8.8607,8.9608,8.6767,8.8284,783178.0],["2008-07-24",8.7574,8.7703,8.2246,8.2924,622138.0],["2008-07-25",8.654,8.654,8.1212,8.3441,473033.0],["2008-07-28",8.6863,8.6863,7.9921,8.0663,463116.0],["2008-07-29",8.0954,8.3828,8.0954,8.2601,627349.0],["2008-07-30",8.3796,8.6605,8.344,8.6153,892443.0],["2008-07-31",8.4668,8.809,8.4668,8.7186,1031294.0],["2008-08-01",8.6282,8.6444,8.1729,8.2472,533718.0],["2008-08-04",8.2278,8.2278,7.9985,8.1535,470344.0],["2008-08-05",8.1342,8.4764,8.1019,8.3021,549855.0],["2008-08-06",8.2956,8.3085,8.1535,8.2472,339898.0],["2008-08-07",8.005,8.005,7.5368,7.6789,1308490.0],["2008-08-08",7.5626,7.8855,7.5077,7.7434,559269.0],["2008-08-11",7.6853,7.6853,7.3624,7.456,691563.0],["2008-08-12",7.5239,7.7337,7.4657,7.5109,565657.0],["2008-08-13",7.4496,7.5626,7.3592,7.4431,939511.0],["2008-08-14",7.5077,7.7208,7.4851,7.6304,644832.0],["2008-08-15",7.5787,7.6304,7.2688,7.3043,332502.0],["2008-08-18",7.3915,7.4722,7.1848,7.2171,323761.0],["2008-08-19",7.0427,7.3075,6.7973,7.2139,616423.0],["2008-08-20",7.385,7.3947,7.2042,7.3172,915809.0],["2008-08-21",7.1525,7.2106,7.0944,7.1719,458073.0],["2008-08-22",7.1364,7.1396,6.8716,6.8748,631384.0],["2008-08-25",6.9523,7.0007,6.8522,6.8683,666685.0],["2008-08-26",6.8296,6.92,6.7585,6.8619,472361.0],["2008-08-27",6.8716,7.3495,6.849,6.991,899839.0],["2008-08-28",7.0556,7.2074,6.9814,7.1848,884710.0],["2008-08-29",7.2461,7.2914,7.1848,7.2655,645504.0],["2008-09-02",7.2268,7.3559,7.1428,7.3043,888913.0],["2008-09-03",7.2914,7.3753,7.1299,7.2171,1848260.0],["2008-09-04",7.0976,7.2042,6.7715,6.8296,1669401.0],["2008-09-05",6.7263,6.9071,6.7198,6.8457,758131.0],["2008-09-08",7.0427,7.1396,6.7618,6.9168,1126942.0],["2008-09-09",6.6455,6.7715,6.3323,6.3969,664836.0],["2008-09-10",6.5002,6.5809,6.3194,6.4486,921524.0],["2008-09-11",6.187,6.4195,6.0804,6.4195,944218.0],["2008-09-12",6.4001,6.9684,6.3162,6.9103,1604346.0],["2008-09-15",6.2806,6.6584,6.2806,6.5906,2182274.0],["2008-09-16",6.5228,6.8522,6.4647,6.7166,3214576.0],["2008-09-17",6.4679,6.6003,6.0611,6.4033,1177541.0],["2008-09-18",6.3581,6.92,5.8512,6.4744,978678.0],["2008-09-19",6.9039,7.0589,6.8587,7.0589,7060.0],["2008-09-22",7.3107,7.3527,7.0007,7.0395,631720.0],["2008-09-23",7.0104,7.117,6.6811,6.7553,534390.0],["2008-09-24",6.7908,7.0459,6.7682,6.8393,489675.0],["2008-09-25",7.1557,7.4625,7.146,7.3301,535062.0],["2008-09-26",7.1234,7.427,7.1202,7.4011,539433.0],["2008-09-29",6.9717,6.9717,5.8479,6.1902,746868.0],["2008-09-30",6.6617,6.92,6.4938,6.7359,554898.0],["2008-10-01",6.6488,7.0427,6.568,7.0007,503123.0],["2008-10-02",6.7521,6.8522,6.1289,6.2936,739472.0],["2008-10-03",6.4873,6.7359,6.1418,6.3194,495055.0],["2008-10-06",6.0449,6.1095,5.0859,5.3313,705684.0],["2008-10-07",5.3507,5.5153,4.9793,5.1698,1014147.0],["2008-10-08",4.9212,5.5057,4.7339,5.2925,1115175.0],["2008-10-09",5.4023,5.6768,5.1052,5.1989,632728.0],["2008-10-10",4.9728,5.1924,4.2915,4.7791,1287478.0],["2008-10-13",5.483,5.8673,5.2441,5.8221,310145.0],["2008-10-14",6.3065,6.3065,5.7091,5.8092,1004061.0],["2008-10-15",5.496,5.6316,4.9696,5.0826,475555.0],["2008-10-16",5.1634,6.6455,4.8824,5.68,655086.0],["2008-10-17",5.7252,5.9965,5.5444,5.7188,897654.0],["2008-10-20",5.7898,5.9642,5.5638,5.877,401591.0],["2008-10-21",5.37,5.5993,5.0084,5.0923,439750.0],["2008-10-22",4.6887,4.7726,3.8039,3.9234,738800.0],["2008-10-23",3.8394,4.1817,3.7006,4.0332,856974.0],["2008-10-24",3.4519,3.8846,3.3551,3.7329,393018.0],["2008-10-27",3.678,3.8717,3.6747,3.6941,286274.0],["2008-10-28",3.8427,4.5498,3.8427,4.4239,800828.0],["2008-10-29",4.4239,4.679,4.1656,4.4982,568682.0],["2008-10-30",4.6499,4.8986,4.5821,4.763,589191.0],["2008-10-31",4.7145,4.7662,4.5821,4.6693,520101.0],["2008-11-03",4.5531,4.7371,4.4982,4.6499,325946.0],["2008-11-04",4.7436,5.0665,4.7081,4.8243,372342.0],["2008-11-05",4.7726,4.8114,4.2786,4.3335,892947.0],["2008-11-06",4.3367,4.4368,3.9428,4.1333,561790.0],["2008-11-07",4.3173,4.7339,4.2592,4.5143,1334714.0],["2008-11-10",4.6176,4.6338,4.1656,4.3238,474210.0],["2008-11-11",4.1397,4.453,4.0558,4.3206,509847.0],["2008-11-12",4.0299,4.2237,3.8943,4.0073,512033.0],["2008-11-13",4.0945,4.5111,3.8523,4.3851,649875.0],["2008-11-14",4.2398,4.7113,4.172,4.5272,668198.0],["2008-11-17",4.44,4.9147,4.3593,4.6176,608354.0],["2008-11-18",4.6435,4.7694,4.4982,4.6887,403104.0],["2008-11-19",4.5434,4.6306,4.2011,4.2075,592553.0],["2008-11-20",4.1171,4.4304,3.8814,3.9234,238702.0],["2008-11-21",4.1042,4.4594,4.0235,4.3529,591544.0],["2008-11-24",4.5563,4.9373,4.4853,4.7759,303589.0],["2008-11-25",5.0665,5.1408,4.3432,4.834,510184.0],["2008-11-26",5.1504,5.8641,5.0859,5.7995,1465328.0],["2008-11-28",5.8673,5.9513,5.4282,5.5541,696270.0],["2008-12-01",4.9858,5.1698,4.8469,4.9825,571372.0],["2008-12-02",5.1634,5.2828,4.9212,5.0116,1117361.0],["2008-12-03",4.7533,5.0439,4.5724,4.8146,661137.0],["2008-12-04",4.8953,5.1182,4.8082,4.9664,768889.0],["2008-12-05",4.8824,5.2861,4.8437,5.1601,751575.0],["2008-12-08",5.4637,5.5864,5.2958,5.4475,1088952.0],["2008-12-09",5.5702,5.68,5.2118,5.2861,657271.0],["2008-12-10",5.4282,5.4443,5.2893,5.4249,628022.0],["2008-12-11",5.4895,5.8415,5.4443,5.7446,687529.0],["2008-12-12",5.68,6.0675,5.68,6.0352,742498.0],["2008-12-15",5.8156,5.8609,5.1731,5.2893,1503823.0],["2008-12-16",5.4249,5.5412,5.2602,5.3926,1532568.0],["2008-12-17",5.3603,5.3603,4.9728,5.1246,596251.0],["2008-12-18",5.1892,5.2441,4.7339,4.8308,770066.0],["2008-12-19",4.9567,4.9728,4.6112,4.7468,598604.0],["2008-12-22",4.6596,4.7016,4.5111,4.6467,578432.0],["2008-12-23",4.608,4.6112,4.3109,4.4013,949597.0],["2008-12-24",4.4885,4.7113,4.2721,4.4368,242064.0],["2008-12-26",4.3399,4.3884,4.1849,4.2172,322080.0],["2008-12-29",4.0396,4.0687,3.988,4.0073,817302.0],["2008-12-30",4.2269,4.2398,4.0299,4.0752,596587.0],["2008-12-31",3.988,4.1171,3.988,4.0332,533886.0],["2009-01-02",4.0881,4.5079,4.0203,4.4562,353851.0],["2009-01-05",4.369,4.6338,4.3367,4.482,1209816.0],["2009-01-06",4.7468,4.8598,4.6241,4.6306,1462806.0],["2009-01-07",4.5918,4.6144,4.3916,4.4626,406970.0],["2009-01-08",4.4691,4.7307,4.4174,4.6984,905219.0],["2009-01-09",4.6919,4.6951,4.4562,4.5498,885383.0],["2009-01-12",4.3948,4.411,4.2301,4.298,713416.0],["2009-01-13",4.3044,4.4465,4.2366,4.3464,796122.0],["2009-01-14",4.1656,4.1882,4.0041,4.0816,630207.0],["2009-01-15",4.0816,4.1333,3.8879,4.0816,879331.0],["2009-01-16",4.2043,4.3206,4.1527,4.3109,1595437.0],["2009-01-20",4.1656,4.1785,3.9395,4.0267,951446.0],["2009-01-21",4.172,4.4271,4.1623,4.4045,662482.0],["2009-01-22",4.3044,4.4594,4.2237,4.4013,978510.0],["2009-01-23",4.4917,4.679,4.4885,4.5595,1889948.0],["2009-01-26",4.4497,4.6241,4.411,4.5821,1075168.0],["2009-01-27",4.5821,4.6984,4.5821,4.6822,736950.0],["2009-01-28",4.8824,4.8824,4.7404,4.8082,588854.0],["2009-01-29",4.7468,4.8049,4.6338,4.7081,1209480.0],["2009-01-30",4.7403,4.8211,4.5046,4.5434,1182079.0],["2009-02-02",4.3981,4.5627,4.3722,4.4917,492029.0],["2009-02-03",4.482,4.6919,4.4562,4.6661,442439.0],["2009-02-04",4.6855,4.918,4.6338,4.7081,639957.0],["2009-02-05",4.6499,4.918,4.6112,4.8178,617263.0],["2009-02-06",4.7307,4.9599,4.6919,4.8792,529851.0],["2009-02-09",4.8501,4.8921,4.7145,4.8405,283585.0],["2009-02-10",4.8049,4.905,4.5208,4.6144,482111.0],["2009-02-11",4.6499,4.8049,4.6306,4.7791,1198049.0],["2009-02-12",4.7468,4.9212,4.6758,4.8857,738968.0],["2009-02-13",4.8857,5.0665,4.8308,5.0051,829405.0],["2009-02-17",4.8146,4.9276,4.7242,4.8405,911606.0],["2009-02-18",4.8308,4.8405,4.7145,4.792,1051297.0],["2009-02-19",4.8986,4.9696,4.75,4.8049,454206.0],["2009-02-20",4.7113,4.9632,4.6629,4.9018,1080379.0],["2009-02-23",5.0084,5.0084,4.5724,4.6532,878154.0],["2009-02-24",4.7307,4.7307,4.5789,4.679,815453.0],["2009-02-25",4.6887,4.8824,4.5627,4.8146,832095.0],["2009-02-26",4.876,4.9502,4.6596,4.7177,440590.0],["2009-02-27",4.6209,4.6629,4.4885,4.5757,1331184.0],["2009-03-02",4.4562,4.4626,4.1397,4.2721,1042724.0],["2009-03-03",4.3561,4.4336,4.2657,4.3755,944722.0],["2009-03-04",4.5046,4.5079,4.4336,4.4594,725183.0],["2009-03-05",4.3916,4.4368,4.1785,4.2269,830582.0],["2009-03-06",4.2624,4.3141,4.101,4.2786,633233.0],["2009-03-09",4.2237,4.3335,4.1591,4.2269,654750.0],["2009-03-10",4.3561,4.4852,4.2334,4.44,1087103.0],["2009-03-11",4.4562,4.5337,4.4174,4.4497,912615.0],["2009-03-12",4.4659,4.5175,4.3916,4.4626,856638.0],["2009-03-13",4.4982,4.5175,4.327,4.4239,877986.0],["2009-03-16",4.4497,4.4949,4.3076,4.3496,511024.0],["2009-03-17",4.3496,4.4433,4.3076,4.4078,655086.0],["2009-03-18",4.4078,4.4594,4.3593,4.4207,1098029.0],["2009-03-19",4.5272,4.5692,4.3981,4.411,1002044.0],["2009-03-20",4.4497,4.4626,4.2108,4.3012,924046.0],["2009-03-23",4.3464,4.4788,4.3399,4.4465,536911.0],["2009-03-24",4.4723,4.5208,4.3561,4.3819,583139.0],["2009-03-25",4.4045,4.5208,4.3303,4.4239,562295.0],["2009-03-26",4.44,4.5079,4.3496,4.3981,572885.0],["2009-03-27",4.3399,4.3399,4.1042,4.1333,710223.0],["2009-03-30",4.0106,4.017,3.8879,3.9847,1042220.0],["2009-03-31",4.0493,4.0752,3.9202,4.0106,497072.0],["2009-04-01",3.9912,4.0816,3.9492,4.0332,1450871.0],["2009-04-02",4.1333,4.1559,4.0267,4.0525,4813207.0],["2009-04-03",4.1283,4.1283,3.9439,4.021,4241331.0],["2009-04-06",4.0311,4.0847,3.8768,4.0277,4110045.0],["2009-04-07",4.0177,4.2826,3.9908,4.2189,4555174.0],["2009-04-08",4.3262,4.3966,4.2155,4.3296,1963408.0],["2009-04-09",4.4671,4.4905,4.3296,4.4,2254893.0],["2009-04-13",4.4268,4.5945,4.3933,4.5777,1158377.0],["2009-04-14",4.5911,4.8326,4.5911,4.7655,1260918.0],["2009-04-15",4.7857,4.8393,4.6817,4.8158,1263608.0],["2009-04-16",4.8561,5.0539,4.8326,4.9835,1010449.0],["2009-04-17",5.0003,5.0439,4.893,4.9567,925727.0],["2009-04-20",4.7521,4.7622,4.6616,4.6951,760484.0],["2009-04-21",4.6918,4.7689,4.5341,4.7521,606001.0],["2009-04-22",4.7454,4.8863,4.7119,4.8494,673241.0],["2009-04-23",4.8393,4.9433,4.8158,4.9097,1164933.0],["2009-04-24",5.0204,5.3692,5.0171,5.3658,2366176.0],["2009-04-27",5.2552,5.3692,5.2149,5.2686,1445996.0],["2009-04-28",5.1747,5.5302,5.1747,5.4161,1345472.0],["2009-04-29",5.5503,5.8052,5.5168,5.7582,1557447.0],["2009-04-30",5.8722,5.889,5.5805,5.5872,2181770.0],["2009-05-01",5.3289,5.8085,5.3289,5.7347,438069.0],["2009-05-04",5.7951,5.9527,5.775,5.9158,975484.0],["2009-05-05",5.9125,5.9259,5.7381,5.9058,1045078.0],["2009-05-06",5.9695,5.9695,5.7549,5.8353,1466841.0],["2009-05-07",5.7884,5.8052,5.2887,5.443,1861708.0],["2009-05-08",5.7146,5.8521,5.5838,5.775,1344800.0],["2009-05-11",5.7347,5.8756,5.6073,5.8421,696270.0],["2009-05-12",5.832,6.0299,5.7716,5.9695,1189308.0],["2009-05-13",5.785,5.8052,5.6542,5.6811,500266.0],["2009-05-14",5.7046,5.785,5.6241,5.7414,459249.0],["2009-05-15",5.7347,5.8085,5.6207,5.6308,304093.0],["2009-05-18",5.7616,6.0466,5.7616,5.9963,540273.0],["2009-05-19",5.9963,6.211,5.9728,6.0902,442103.0],["2009-05-20",6.211,6.2881,5.9393,5.9527,488667.0],["2009-05-21",5.8991,6.0936,5.8689,5.9427,442607.0],["2009-05-22",6.0634,6.0869,5.9393,5.9561,324097.0],["2009-05-26",5.8253,6.0701,5.4094,6.0232,588182.0],["2009-05-27",6.1137,6.2646,6.0466,6.1875,1209816.0],["2009-05-28",6.3015,6.3518,6.2076,6.3451,595915.0],["2009-05-29",6.439,6.6603,6.3954,6.5899,964558.0],["2009-06-01",6.8783,6.9789,6.7945,6.8347,557924.0],["2009-06-02",6.7106,7.0997,6.7106,6.8683,564480.0],["2009-06-03",6.7442,6.7442,6.3954,6.4558,817134.0],["2009-06-04",6.5296,6.771,6.4625,6.7677,441599.0],["2009-06-05",6.875,6.9488,6.5866,6.6939,375704.0],["2009-06-08",6.5463,6.7744,6.4725,6.7308,515227.0],["2009-06-09",6.942,6.9991,6.7375,6.7643,410668.0],["2009-06-10",6.9488,6.9555,6.5799,6.6369,258706.0],["2009-06-11",6.6738,6.7073,6.5631,6.6302,726192.0],["2009-06-12",6.6402,6.6603,6.5061,6.6436,495223.0],["2009-06-15",6.5061,6.5094,6.1305,6.3485,370997.0],["2009-06-16",6.4424,6.4424,6.0701,6.1003,525144.0],["2009-06-17",6.0701,6.107,5.993,6.0567,412686.0],["2009-06-18",6.0835,6.2042,5.9661,6.0198,721149.0],["2009-06-19",6.1103,6.1439,5.9091,5.9292,402600.0],["2009-06-22",5.7884,5.8085,5.5872,5.6308,448323.0],["2009-06-23",5.7347,5.8286,5.6542,5.785,499593.0],["2009-06-24",5.8622,5.9024,5.6677,5.7515,603983.0],["2009-06-25",5.7716,5.9125,5.6911,5.8991,762165.0],["2009-06-26",6.0097,6.0701,5.9628,5.9695,612893.0],["2009-06-29",6.05,6.0533,5.946,5.9829,549015.0],["2009-06-30",5.9796,5.9829,5.785,5.8454,263245.0],["2009-07-01",6.0735,6.0768,5.5805,5.9158,891098.0],["2009-07-02",5.7817,5.8421,5.7347,5.8085,285266.0],["2009-07-06",5.661,5.8488,5.6207,5.8286,337377.0],["2009-07-07",5.7515,5.8689,5.7213,5.7515,987588.0],["2009-07-08",5.6911,5.7683,5.6174,5.7012,788221.0],["2009-07-09",5.993,6.0399,5.7683,5.889,1733447.0],["2009-07-10",5.7817,6.0332,5.7381,6.0164,1300085.0],["2009-07-13",5.9997,6.0835,5.8521,5.9326,769394.0],["2009-07-14",6.0064,6.0667,5.8555,6.0232,402768.0],["2009-07-15",6.1908,6.4055,6.1707,6.3988,732076.0],["2009-07-16",6.2814,6.5664,6.2445,6.5363,449836.0],["2009-07-17",6.5296,6.6805,6.496,6.5832,690219.0],["2009-07-20",6.7341,6.885,6.7241,6.8549,613397.0],["2009-07-21",6.9588,6.9789,6.61,6.8079,701481.0],["2009-07-22",6.7073,6.8448,6.6402,6.7911,557252.0],["2009-07-23",6.8683,7.0561,6.7542,7.0326,951110.0],["2009-07-24",7.0192,7.0863,6.9991,7.0863,352506.0],["2009-07-27",7.1701,7.1835,6.989,7.0628,334015.0],["2009-07-28",6.9823,7.2439,6.9689,7.2204,416888.0],["2009-07-29",7.1802,7.3981,7.1768,7.3411,1097189.0],["2009-07-30",7.4619,7.596,7.4451,7.5189,449499.0],["2009-07-31",7.3881,7.4753,7.321,7.3847,323761.0],["2009-08-03",7.539,7.8207,7.4686,7.6228,634578.0],["2009-08-04",7.6061,8.0488,7.5927,7.9414,719804.0],["2009-08-05",8.0689,8.1024,7.7436,7.9012,691395.0],["2009-08-06",7.8375,7.8509,7.5625,7.6262,1424816.0],["2009-08-07",7.8006,7.8006,7.6799,7.7067,948420.0],["2009-08-10",7.6061,7.7469,7.5658,7.7469,860336.0],["2009-08-11",7.6463,7.6664,7.4753,7.6363,449331.0],["2009-08-12",7.5792,7.71,7.5524,7.6731,559941.0],["2009-08-13",7.7067,7.7067,7.5356,7.6128,190794.0],["2009-08-14",7.6128,7.6664,7.3143,7.4786,355363.0],["2009-08-17",7.0829,7.2506,7.0661,7.2372,419914.0],["2009-08-18",7.1936,7.3042,7.1332,7.2506,244922.0],["2009-08-19",7.1097,7.3344,7.0963,7.3244,256521.0],["2009-08-20",7.1835,7.3411,7.1802,7.2875,578432.0],["2009-08-21",7.3311,7.4283,7.3042,7.3478,390160.0],["2009-08-24",7.5055,7.5491,7.3914,7.4216,1020199.0],["2009-08-25",7.4988,7.5122,7.1466,7.1634,683831.0],["2009-08-26",7.1466,7.2003,7.0695,7.1802,272826.0],["2009-08-27",7.2036,7.2036,6.9823,7.0963,549519.0],["2009-08-28",7.1466,7.3009,7.0024,7.2372,268792.0],["2009-08-31",6.9722,7.1768,6.9722,7.1299,141204.0],["2009-09-01",7.1231,7.1802,6.8917,6.9186,265262.0],["2009-09-02",6.9253,7.1433,6.8783,7.0762,268960.0],["2009-09-03",7.0896,7.2103,7.0695,7.1869,207267.0],["2009-09-04",7.207,7.4149,7.1835,7.3914,213151.0],["2009-09-08",7.6731,7.8643,7.653,7.8643,433530.0],["2009-09-09",7.9884,8.0018,7.7167,7.814,494718.0],["2009-09-10",7.8207,7.9549,7.7704,7.8744,846384.0],["2009-09-11",7.8945,8.0152,7.7603,7.8878,814949.0],["2009-09-14",7.9012,8.1158,7.8509,8.0756,428319.0],["2009-09-15",8.0823,8.1762,7.9817,8.1058,314011.0],["2009-09-16",8.1829,8.5417,8.1527,8.5317,846888.0],["2009-09-17",8.4478,8.6423,8.4311,8.4646,480430.0],["2009-09-18",8.5686,8.5753,8.3539,8.4109,475387.0],["2009-09-21",8.3741,8.6189,8.3204,8.4847,328804.0],["2009-09-22",8.5216,8.696,8.3674,8.4344,1110301.0],["2009-09-23",8.3204,8.3405,8.0756,8.0924,432521.0],["2009-09-24",8.2231,8.2701,8.0622,8.1628,267111.0],["2009-09-25",8.1661,8.3405,8.0722,8.2466,369316.0],["2009-09-28",8.2231,8.2734,8.1192,8.1628,503628.0],["2009-09-29",8.1728,8.1896,8.0219,8.1762,408819.0],["2009-09-30",8.1829,8.3439,8.1058,8.25,218362.0],["2009-10-01",8.2969,8.307,8.0387,8.042,519429.0],["2009-10-02",7.9213,8.4981,7.918,8.3506,530019.0],["2009-10-05",8.3875,8.7866,8.3707,8.7765,435379.0],["2009-10-06",9.0146,9.1085,8.7798,8.9274,357549.0],["2009-10-07",8.7798,9.0481,8.7329,9.0314,295184.0],["2009-10-08",9.2326,9.568,9.1622,9.4908,784018.0],["2009-10-09",9.3734,9.5713,9.3567,9.4573,436388.0],["2009-10-12",9.5143,9.7792,9.4506,9.739,316196.0],["2009-10-13",9.5613,9.682,9.4338,9.5277,488667.0],["2009-10-14",9.7524,9.8027,9.5981,9.6384,1460117.0],["2009-10-15",9.4774,9.7222,9.4774,9.635,577424.0],["2009-10-16",9.3768,9.7692,9.3667,9.6484,741657.0],["2009-10-19",9.7021,9.8161,9.635,9.6786,485977.0],["2009-10-20",9.5579,9.578,8.8738,9.246,720140.0],["2009-10-21",9.2896,9.4942,9.2393,9.3567,416552.0],["2009-10-22",9.4942,9.5478,9.2225,9.2393,1892134.0],["2009-10-23",9.3802,9.3869,9.0112,9.1756,763510.0],["2009-10-26",9.2326,9.4003,9.0146,9.1186,804527.0],["2009-10-27",9.0347,9.0817,8.5585,8.7731,617936.0],["2009-10-28",8.753,8.8,8.0924,8.203,953799.0],["2009-10-29",8.2366,8.867,8.1863,8.8,606673.0],["2009-10-30",8.9576,8.9576,7.8643,7.9113,1554253.0],["2009-11-02",8.0253,8.0286,7.6799,7.8039,706188.0],["2009-11-03",7.5893,7.9347,7.5424,7.9314,1965257.0],["2009-11-04",8.0555,8.2869,8.0253,8.2231,2671613.0],["2009-11-05",8.4613,8.5015,8.2902,8.3942,1981227.0],["2009-11-06",8.3204,8.468,8.2533,8.4076,628862.0],["2009-11-09",8.6055,8.7329,8.5384,8.7295,1290336.0],["2009-11-10",8.6289,8.6625,8.4378,8.5082,517748.0],["2009-11-11",8.6222,8.7061,8.5451,8.6625,1157200.0],["2009-11-12",8.5786,8.6491,8.2902,8.3707,863362.0],["2009-11-13",8.3506,8.6256,8.2399,8.5719,973299.0],["2009-11-16",8.7664,9.1286,8.5853,9.0616,1369175.0],["2009-11-17",9.0549,9.1622,8.8838,9.1286,902193.0],["2009-11-18",9.1085,9.1823,8.9341,9.0045,635250.0],["2009-11-19",8.9811,9.0012,8.6591,8.7463,447987.0],["2009-11-20",8.6826,8.696,8.5417,8.6725,201552.0],["2009-11-23",8.8335,8.8603,8.5451,8.6122,411005.0],["2009-11-24",8.5518,8.7866,8.421,8.7698,317541.0],["2009-11-25",8.8503,9.018,8.7597,8.9341,314011.0],["2009-11-27",8.7966,9.0884,8.7228,8.971,303589.0],["2009-11-30",9.1085,9.1655,8.8704,9.0548,754937.0],["2009-12-01",9.4305,9.7725,9.417,9.5411,847896.0],["2009-12-02",9.6015,9.7323,9.407,9.4539,699128.0],["2009-12-03",9.4774,9.5311,9.1353,9.1823,1782028.0],["2009-12-04",9.4472,9.4942,9.0045,9.1219,859832.0],["2009-12-07",9.0716,9.5747,9.0481,9.4472,884710.0],["2009-12-08",9.3734,9.3835,9.1521,9.2158,582130.0],["2009-12-09",9.2091,9.3097,9.1052,9.2795,501106.0],["2009-12-10",9.3164,9.3366,9.0984,9.1789,536911.0],["2009-12-11",9.2393,9.4305,9.2091,9.4271,429664.0],["2009-12-14",9.6954,10.1414,9.6619,10.1045,1385985.0],["2009-12-15",9.9872,10.118,9.8195,9.8832,387807.0],["2009-12-16",9.8631,9.9704,9.6048,9.8363,1072982.0],["2009-12-17",9.3902,9.4539,9.0716,9.1957,1183592.0],["2009-12-18",9.1219,9.1957,8.9542,9.1387,1009104.0],["2009-12-21",9.3265,9.5109,9.3265,9.4875,957330.0],["2009-12-22",9.5009,9.6183,9.4439,9.5311,1235031.0],["2009-12-23",9.6484,9.7658,9.5244,9.6149,940015.0],["2009-12-24",9.5646,9.6451,9.5579,9.6149,58499.0],["2009-12-28",9.843,9.91,9.6853,9.8396,417392.0],["2009-12-29",9.8295,10.0106,9.8195,9.9469,647353.0],["2009-12-30",9.9637,10.0006,9.8966,9.9805,292158.0],["2009-12-31",9.9771,10.1783,9.8128,9.9637,242400.0],["2010-01-04",10.1045,10.2856,10.0878,10.2655,417056.0],["2010-01-05",10.3192,10.3829,10.2689,10.3527,530019.0],["2010-01-06",10.3393,10.5204,10.2555,10.4902,908076.0],["2010-01-07",10.3024,10.3393,9.9201,10.0442,889753.0],["2010-01-08",10.0911,10.1984,10.0442,10.1783,906563.0],["2010-01-11",10.2756,10.3292,10.1146,10.2655,973467.0],["2010-01-12",10.0274,10.0677,9.8027,9.9905,1310171.0],["2010-01-13",10.0341,10.071,9.7926,9.967,830582.0],["2010-01-14",9.9402,9.9872,9.8295,9.8798,854957.0],["2010-01-15",9.8463,9.8698,9.7189,9.7893,453702.0],["2010-01-19",9.9603,10.0978,9.7625,9.8631,750735.0],["2010-01-20",9.6484,9.7792,9.3164,9.7256,952455.0],["2010-01-21",9.7356,9.7423,9.2628,9.3097,929929.0],["2010-01-22",9.5411,9.7356,9.5009,9.5646,1395230.0],["2010-01-25",9.7625,9.8228,9.5545,9.6183,758803.0],["2010-01-26",9.2896,9.5143,9.2158,9.2292,607177.0],["2010-01-27",9.1521,9.1521,8.9241,9.1186,595915.0],["2010-01-28",9.2259,9.2426,8.9643,9.0448,482111.0],["2010-01-29",9.1588,9.1588,8.7664,8.81,896141.0],["2010-02-01",8.9408,9.1085,8.8905,9.1052,441599.0],["2010-02-02",9.4137,9.6048,9.3734,9.4707,579273.0],["2010-02-03",9.3734,9.407,9.2058,9.2393,472361.0],["2010-02-04",9.1353,9.142,8.6424,8.6558,811923.0],["2010-02-05",8.6826,8.6826,7.9984,8.5082,757795.0],["2010-02-08",8.4981,8.9811,8.4478,8.6524,921356.0],["2010-02-09",8.8436,9.3198,8.8234,9.0951,988260.0],["2010-02-10",9.1253,9.1588,8.9173,8.9475,653909.0],["2010-02-11",9.0045,9.5747,8.9509,9.4472,1431708.0],["2010-02-12",9.3533,9.4908,9.2762,9.4606,439245.0],["2010-02-16",9.7524,9.8128,9.4741,9.5277,448827.0],["2010-02-17",9.5277,9.6384,9.35,9.4707,619953.0],["2010-02-18",9.4405,9.6686,9.4036,9.5981,569019.0],["2010-02-19",9.5478,9.8664,9.4975,9.8228,757627.0],["2010-02-22",9.8631,9.8631,9.4506,9.5244,1093154.0],["2010-02-23",9.2527,9.2527,8.8939,8.9542,2907290.0],["2010-02-24",9.3768,9.5747,9.36,9.4472,2338271.0],["2010-02-25",9.1923,9.5612,9.1923,9.5411,1247806.0],["2010-02-26",9.625,9.635,9.4338,9.521,630879.0],["2010-03-01",9.6451,9.7759,9.4875,9.5042,523800.0],["2010-03-02",9.6518,9.7926,9.6216,9.6585,558260.0],["2010-03-03",9.7189,10.0945,9.7189,9.7558,655086.0],["2010-03-04",9.8396,9.9033,9.6686,9.9033,1017846.0],["2010-03-05",10.0274,10.1012,9.957,10.0643,1083741.0],["2010-03-08",10.0576,10.0911,9.8396,9.853,411005.0],["2010-03-09",9.8262,10.2253,9.739,10.1582,1366317.0],["2010-03-10",10.2152,10.289,10.0676,10.2353,925727.0],["2010-03-11",10.242,10.2655,10.071,10.2655,1097525.0],["2010-03-12",10.3393,10.3393,10.0911,10.1381,457904.0],["2010-03-15",10.1448,10.2152,9.8731,9.91,610539.0],["2010-03-16",9.9436,10.0576,9.8195,10.0576,707197.0],["2010-03-17",10.0408,10.0978,9.9603,9.9939,389320.0],["2010-03-18",9.9033,9.9436,9.6753,9.7189,990109.0],["2010-03-19",9.3802,9.7491,9.293,9.3802,977502.0],["2010-03-22",9.3969,9.407,9.2326,9.3802,894460.0],["2010-03-23",9.4841,9.4841,9.3231,9.4237,508503.0],["2010-03-24",9.1957,9.3433,9.1655,9.2192,614069.0],["2010-03-25",9.3332,9.3667,9.0783,9.0984,551536.0],["2010-03-26",9.132,9.1957,8.9844,9.085,488499.0],["2010-03-29",9.246,9.3298,9.1991,9.293,660633.0],["2010-03-30",9.3567,9.3634,9.2192,9.3097,397557.0],["2010-03-31",9.303,9.3969,9.2561,9.3097,238534.0],["2010-04-01",9.4405,9.4774,9.3667,9.4103,260723.0],["2010-04-05",9.4506,9.5344,9.3533,9.4338,444961.0],["2010-04-06",9.4204,9.5244,9.3902,9.4271,437060.0],["2010-04-07",9.4405,9.4405,9.2259,9.2829,494046.0],["2010-04-08",9.1789,9.3064,9.0884,9.2762,621802.0],["2010-04-09",9.2594,9.4137,9.2292,9.3667,537584.0],["2010-04-12",9.3533,9.5177,9.3164,9.5042,1054659.0],["2010-04-13",9.4405,9.4774,9.1622,9.2292,646513.0],["2010-04-14",9.2728,9.3567,9.2527,9.2728,706020.0],["2010-04-15",9.2393,9.2963,9.2024,9.2527,634073.0],["2010-04-16",9.1689,9.2326,8.9475,9.0213,995824.0],["2010-04-19",8.9006,8.9609,8.696,8.7933,935645.0],["2010-04-20",8.9241,8.9978,8.867,8.9207,820328.0],["2010-04-21",8.971,8.9978,8.8302,8.9408,457736.0],["2010-04-22",8.8872,8.8872,8.7195,8.8201,1065754.0],["2010-04-23",8.7832,8.8402,8.6893,8.743,643655.0],["2010-04-26",8.8234,8.8436,8.7262,8.753,439245.0],["2010-04-27",8.6558,8.6658,8.2768,8.4076,1748408.0],["2010-04-28",8.6534,8.6603,8.3807,8.4635,1016165.0],["2010-04-29",8.5947,8.7535,8.574,8.7224,756450.0],["2010-04-30",8.7293,8.9744,8.6672,8.9709,850082.0],["2010-05-03",9.0917,9.2194,8.9364,9.1573,931274.0],["2010-05-04",9.0158,9.0606,8.5015,8.5843,1135684.0],["2010-05-05",8.4428,8.5843,8.2737,8.5084,1109628.0],["2010-05-06",8.3565,8.498,7.8526,8.1977,943041.0],["2010-05-07",8.1667,8.3841,7.8698,8.1391,994312.0],["2010-05-10",8.6844,8.9467,8.6741,8.926,1017677.0],["2010-05-11",9.3851,9.6198,9.2988,9.3471,2211187.0],["2010-05-12",9.3713,9.6612,9.3057,9.5266,671055.0],["2010-05-13",9.5508,9.8304,9.5508,9.644,1000195.0],["2010-05-14",9.5473,9.568,9.2954,9.3195,542291.0],["2010-05-17",9.285,9.3023,8.8259,9.2125,635922.0],["2010-05-18",9.4024,9.4472,9.0365,9.0537,900176.0],["2010-05-19",9.033,9.0572,8.6913,9.002,746196.0],["2010-05-20",8.6637,8.712,8.4083,8.4532,903706.0],["2010-05-21",8.3047,8.8121,8.3013,8.4704,1244781.0],["2010-05-24",8.498,8.7327,8.4532,8.6326,530187.0],["2010-05-25",8.3254,8.5843,8.2426,8.5498,568682.0],["2010-05-26",8.7673,9.0952,8.7569,8.8225,1189980.0],["2010-05-27",9.0952,9.4956,8.9985,9.4783,751239.0],["2010-05-28",9.3989,9.499,9.2091,9.3092,513377.0],["2010-06-01",9.1435,9.4921,9.1331,9.2022,680805.0],["2010-06-02",9.3057,9.4921,9.2125,9.4921,565488.0],["2010-06-03",9.6612,9.6612,9.2885,9.568,645000.0],["2010-06-04",9.3402,9.3989,9.0745,9.0986,610875.0],["2010-06-07",9.2125,9.2678,8.9398,8.9675,541786.0],["2010-06-08",8.9675,9.0986,8.8259,9.0952,565657.0],["2010-06-09",9.178,9.2677,8.9813,9.0261,767713.0],["2010-06-10",9.1987,9.499,9.1815,9.4852,526153.0],["2010-06-11",9.4024,9.6233,9.3644,9.6164,267111.0],["2010-06-14",9.7268,9.8752,9.5853,9.6612,507830.0],["2010-06-15",9.7165,9.8304,9.6785,9.7924,278878.0],["2010-06-16",9.682,9.8891,9.5922,9.8338,396380.0],["2010-06-17",9.8891,9.9029,9.5439,9.6095,735101.0],["2010-06-18",9.6336,9.7165,9.5784,9.6681,289636.0],["2010-06-21",9.7959,9.8683,9.5335,9.5819,585997.0],["2010-06-22",9.6198,9.8752,9.6198,9.7199,914296.0],["2010-06-23",9.7199,9.9201,9.6405,9.8683,1388674.0],["2010-06-24",9.8131,9.9512,9.7027,9.8131,582635.0],["2010-06-25",9.8718,9.9753,9.7959,9.9029,563639.0],["2010-06-28",9.896,9.9132,9.7579,9.8407,471521.0],["2010-06-29",9.6923,9.7544,9.43,9.6681,1653264.0],["2010-06-30",9.5577,9.751,9.354,9.3678,786540.0],["2010-07-01",9.2885,9.6026,9.0814,9.5853,878827.0],["2010-07-02",9.537,9.6405,9.3679,9.5819,630207.0],["2010-07-06",9.6543,9.6681,9.2574,9.323,1093995.0],["2010-07-07",9.3886,9.5853,9.3886,9.5577,918667.0],["2010-07-08",9.6267,9.6612,9.3609,9.4507,1076008.0],["2010-07-09",9.4887,9.5957,9.3264,9.3575,1269323.0],["2010-07-12",9.4679,9.4679,9.2091,9.216,678620.0],["2010-07-13",9.3264,9.3402,9.2332,9.2505,877482.0],["2010-07-14",9.2263,9.3333,9.178,9.2436,687025.0],["2010-07-15",9.2263,9.2816,9.0883,9.2263,662314.0],["2010-07-16",9.1746,9.2229,9.002,9.0606,633905.0],["2010-07-19",9.2263,9.2574,9.1262,9.2022,532709.0],["2010-07-20",9.1124,9.3402,9.1124,9.3161,392177.0],["2010-07-21",9.323,9.3402,9.2022,9.2574,538761.0],["2010-07-22",9.3437,9.461,9.2988,9.4162,646849.0],["2010-07-23",9.392,9.4438,9.2401,9.3782,795617.0],["2010-07-26",9.3333,9.5266,9.2539,9.4749,422267.0],["2010-07-27",9.6129,9.6129,9.4714,9.5197,641470.0],["2010-07-28",9.675,9.7821,9.5232,9.682,737119.0],["2010-07-29",9.8304,9.9063,9.5853,9.5888,597596.0],["2010-07-30",9.5853,9.8925,9.5853,9.8476,377216.0],["2010-08-02",10.0168,10.324,10.0168,10.2894,956153.0],["2010-08-03",10.1341,10.1997,9.8442,9.896,909085.0],["2010-08-04",9.9201,10.355,9.9201,10.2687,624660.0],["2010-08-05",10.6657,10.89,10.5449,10.7692,1688901.0],["2010-08-06",10.7175,10.8314,10.5449,10.7623,1022552.0],["2010-08-09",10.6588,10.6795,10.4241,10.4586,568178.0],["2010-08-10",10.2549,10.2549,10.0478,10.1479,798811.0],["2010-08-11",9.9339,10.0996,9.8511,9.9236,370324.0],["2010-08-12",9.7682,9.896,9.7337,9.8235,621298.0],["2010-08-13",9.751,9.8821,9.751,9.8511,300059.0],["2010-08-16",9.8269,9.8545,9.6992,9.8097,221052.0],["2010-08-17",9.8822,9.9443,9.7855,9.8062,392345.0],["2010-08-18",9.8683,10.072,9.8028,10.0306,562967.0],["2010-08-19",9.9477,10.0099,9.7648,9.8683,214496.0],["2010-08-20",9.8235,9.8545,9.7234,9.8338,195500.0],["2010-08-23",9.9063,9.9753,9.6233,9.6405,369316.0],["2010-08-24",9.5059,9.6405,9.4265,9.5888,746700.0],["2010-08-25",9.4818,9.4818,9.3092,9.3678,493205.0],["2010-08-26",9.4369,9.5163,9.3575,9.3955,565657.0],["2010-08-27",9.4438,9.6336,9.4024,9.6267,503460.0],["2010-08-30",9.6681,9.6958,9.5232,9.5404,327963.0],["2010-08-31",9.6992,9.9822,9.6233,9.8683,512873.0],["2010-09-01",10.0375,10.11,9.9305,10.0789,757795.0],["2010-09-02",10.0789,10.2101,10.0271,10.1548,424116.0],["2010-09-03",10.2101,10.2687,10.0685,10.0996,254672.0],["2010-09-07",10.0375,10.1238,9.965,9.9926,135657.0],["2010-09-08",10.1031,10.3412,10.0754,10.2101,462275.0],["2010-09-09",10.3136,10.3309,10.2273,10.3309,217690.0],["2010-09-10",10.4275,10.5725,10.3274,10.5621,902193.0],["2010-09-13",10.6484,10.6829,10.4827,10.6105,573389.0],["2010-09-14",10.6208,10.821,10.6208,10.6691,301908.0],["2010-09-15",10.7899,10.7899,10.5897,10.6864,351497.0],["2010-09-16",10.7347,10.9936,10.7244,10.9798,358725.0],["2010-09-17",10.8866,10.9453,10.7002,10.7658,261564.0],["2010-09-20",10.8624,11.0523,10.7934,11.0523,288123.0],["2010-09-21",11.073,11.1524,10.9142,11.0868,247611.0],["2010-09-22",11.2214,11.3111,11.0005,11.1282,597764.0],["2010-09-23",11.0385,11.3077,11.0108,11.2697,399910.0],["2010-09-24",11.4043,11.4354,11.2904,11.3215,1568373.0],["2010-09-27",11.1558,11.2352,11.0764,11.2007,989941.0],["2010-09-28",11.2214,11.356,11.2076,11.3353,650547.0],["2010-09-29",11.3595,11.4078,11.2939,11.3008,986915.0],["2010-09-30",11.3284,11.394,11.2904,11.3871,938670.0],["2010-10-01",11.4112,11.5493,11.2007,11.5113,842685.0],["2010-10-04",11.4251,11.4251,11.1075,11.2663,807048.0],["2010-10-05",11.3767,11.4803,11.287,11.287,876810.0],["2010-10-06",11.3353,11.3974,11.1731,11.2594,538088.0],["2010-10-07",11.356,11.356,11.0178,11.1731,561454.0],["2010-10-08",11.2007,11.6149,11.1351,11.6011,704339.0],["2010-10-11",11.6632,11.7253,11.5942,11.6114,231138.0],["2010-10-12",11.6391,11.6391,11.425,11.5838,209285.0],["2010-10-13",11.7806,11.7806,11.4043,11.5459,733420.0],["2010-10-14",11.4803,11.5838,11.3802,11.5459,526489.0],["2010-10-15",11.6287,11.6874,11.4561,11.5355,816294.0],["2010-10-18",11.4527,11.5631,11.3284,11.4009,293166.0],["2010-10-19",11.0523,11.1317,10.8728,10.9729,999691.0],["2010-10-20",10.9625,11.3042,10.9384,11.1696,655926.0],["2010-10-21",11.2076,11.2283,10.8245,10.9246,1230828.0],["2010-10-22",10.997,11.0177,10.5552,10.6657,1011290.0],["2010-10-25",10.9315,11.2214,10.9073,11.1765,492701.0],["2010-10-26",11.2214,11.677,11.18,11.539,923373.0],["2010-10-27",11.2973,11.3008,10.9729,10.997,1345472.0],["2010-10-28",11.0833,11.2732,11.0523,11.1179,1151989.0],["2010-10-29",11.2939,11.3008,11.0143,11.1351,497240.0],["2010-11-01",11.2663,11.7012,11.2318,11.677,1080883.0],["2010-11-02",11.7357,11.8876,11.6391,11.7909,306110.0],["2010-11-03",11.9186,11.9497,11.677,11.7702,617599.0],["2010-11-04",11.7909,12.1085,11.7288,12.105,959011.0],["2010-11-05",11.967,12.074,11.8289,11.9808,1446837.0],["2010-11-08",11.7495,11.8013,11.646,11.7357,649538.0],["2010-11-09",11.7771,11.8289,11.646,11.7357,640293.0],["2010-11-10",11.784,11.8703,11.4596,11.753,598436.0],["2010-11-11",11.5976,11.7461,11.5735,11.7115,333342.0],["2010-11-12",11.6805,11.7012,11.3802,11.4734,561790.0],["2010-11-15",11.4768,11.5942,11.425,11.425,218866.0],["2010-11-16",11.3526,11.5907,11.1869,11.2663,652060.0],["2010-11-17",11.2559,11.501,11.1938,11.4147,475219.0],["2010-11-18",11.4768,11.6391,11.4527,11.6114,288796.0],["2010-11-19",11.5459,11.6011,11.4216,11.6011,216177.0],["2010-11-22",11.4803,11.4906,11.2145,11.4181,1369006.0],["2010-11-23",11.1455,11.1455,10.7727,10.9487,1365308.0],["2010-11-24",11.0419,11.2456,10.9453,11.2456,1015660.0],["2010-11-26",11.0385,11.2421,10.997,11.2249,550191.0],["2010-11-29",10.9038,11.1972,10.7865,11.1662,1673099.0],["2010-11-30",11.0902,11.2904,11.0247,11.1006,526994.0],["2010-12-01",11.4734,11.6011,11.394,11.5804,724847.0],["2010-12-02",11.7288,11.7978,11.6425,11.7012,649538.0],["2010-12-03",11.6805,11.8669,11.6252,11.8013,574230.0],["2010-12-06",11.7288,11.8323,11.7288,11.8047,482783.0],["2010-12-07",11.9117,11.9117,11.5286,11.5424,780152.0],["2010-12-08",11.5562,11.6114,11.2904,11.5838,555739.0],["2010-12-09",11.6252,11.6356,11.394,11.4941,374359.0],["2010-12-10",11.6114,11.6114,11.4596,11.4941,405625.0],["2010-12-13",11.6563,11.8462,11.608,11.7461,410500.0],["2010-12-14",11.5976,11.6736,11.5424,11.5631,345109.0],["2010-12-15",11.4941,11.6011,11.3802,11.5562,585156.0],["2010-12-16",11.5735,11.6218,11.3733,11.4527,270977.0],["2010-12-17",11.2041,11.5804,11.1627,11.4837,1967106.0],["2010-12-20",11.2628,11.3629,11.1765,11.3042,580617.0],["2010-12-21",11.4181,11.4665,11.3664,11.3767,894124.0],["2010-12-22",11.6045,11.608,11.463,11.5631,928248.0],["2010-12-23",11.6632,11.8185,11.5942,11.646,601294.0],["2010-12-27",11.7253,11.9497,11.6494,11.9497,847896.0],["2010-12-28",11.8358,11.8979,11.5182,11.57,779648.0],["2010-12-29",11.5804,11.6391,11.5182,11.6321,281399.0],["2010-12-30",11.753,11.8393,11.6839,11.7875,458241.0],["2010-12-31",11.8185,11.8945,11.7564,11.784,388647.0],["2011-01-03",11.8323,12.1637,11.8013,11.8945,813436.0],["2011-01-04",11.9428,11.9566,11.822,11.9117,978342.0],["2011-01-05",11.9117,11.9566,11.8427,11.8427,359566.0],["2011-01-06",11.8082,11.8116,11.6494,11.6874,336200.0],["2011-01-07",11.86,11.891,11.5666,11.6149,408147.0],["2011-01-10",11.6494,11.8669,11.5873,11.8669,850586.0],["2011-01-11",11.9601,12.4709,11.8945,12.4122,1112654.0],["2011-01-12",12.4502,12.6849,12.3846,12.6815,1281594.0],["2011-01-13",12.5986,12.747,12.4778,12.5434,1474237.0],["2011-01-14",12.5572,12.8195,12.5261,12.8092,1674780.0],["2011-01-18",12.5192,13.251,12.5123,12.8057,1700163.0],["2011-01-19",12.7263,12.8264,12.4882,12.5468,621634.0],["2011-01-20",12.5365,12.9438,12.464,12.9403,1027259.0],["2011-01-21",12.7954,13.0059,12.7332,12.8506,1426497.0],["2011-01-24",12.7816,13.4063,12.7436,13.4063,1529374.0],["2011-01-25",13.2993,13.4408,13.1336,13.2406,737791.0],["2011-01-26",13.2855,13.5306,13.2096,13.503,1431708.0],["2011-01-27",13.4684,13.534,13.182,13.2579,588854.0],["2011-01-28",13.182,13.1889,12.854,12.961,1280922.0],["2011-01-31",13.0922,13.2372,13.0094,13.1164,1477935.0],["2011-02-01",12.9887,13.2717,12.9265,12.999,1327318.0],["2011-02-02",12.8437,13.1026,12.8195,13.0853,1607877.0],["2011-02-03",12.961,13.2165,12.8678,13.0266,1145433.0],["2011-02-04",12.8023,12.8644,12.5641,12.7919,1182415.0],["2011-02-07",12.6366,12.93,12.6055,12.892,1032302.0],["2011-02-08",12.9679,12.9887,12.8506,12.9231,439582.0],["2011-02-09",12.8368,12.8506,12.5192,12.6124,968088.0],["2011-02-10",12.3777,12.7643,12.3466,12.6987,963213.0],["2011-02-11",12.5641,12.7401,12.4571,12.7367,836802.0],["2011-02-14",12.4847,12.5814,12.4744,12.5296,520606.0],["2011-02-15",12.5158,12.6159,12.5089,12.533,405457.0],["2011-02-16",12.5572,13.144,12.5572,13.0853,911774.0],["2011-02-17",12.9714,13.0094,12.8195,12.8471,476900.0],["2011-02-18",12.785,12.8678,12.7298,12.8195,305102.0],["2011-02-22",13.2096,13.2613,12.8126,12.8678,1114671.0],["2011-02-23",12.7919,12.9679,12.5676,12.9334,782001.0],["2011-02-24",12.9507,13.0301,12.8264,12.9438,907908.0],["2011-02-25",13.0025,13.0301,12.9369,13.0232,1491215.0],["2011-02-28",13.0819,13.3649,13.037,13.3649,1000363.0],["2011-03-01",13.3821,13.4443,13.2821,13.3511,1156024.0],["2011-03-02",13.3545,13.5547,13.3235,13.4684,871599.0],["2011-03-03",13.6859,14.0414,13.61,13.9172,1662173.0],["2011-03-04",13.6376,13.6721,13.2993,13.4926,998346.0],["2011-03-07",13.5996,13.6203,13.2165,13.3442,427142.0],["2011-03-08",13.3891,13.5271,13.2303,13.4512,401423.0],["2011-03-09",13.3545,13.4926,13.289,13.4857,404953.0],["2011-03-10",13.427,13.5685,13.3511,13.3994,925054.0],["2011-03-11",13.3407,13.5962,13.32,13.4684,1912978.0],["2011-03-14",13.3925,13.5306,13.0473,13.4063,1147114.0],["2011-03-15",13.1474,13.4684,13.1129,13.3545,837642.0],["2011-03-16",13.3166,13.4132,13.0266,13.0819,1481970.0],["2011-03-17",13.2027,13.2165,12.8333,12.8471,1289663.0],["2011-03-18",13.0473,13.4305,13.0128,13.4098,746028.0],["2011-03-21",13.8826,13.893,13.5892,13.6479,1594765.0],["2011-03-22",13.7411,13.9275,13.7377,13.9137,1827247.0],["2011-03-23",13.8274,14.4936,13.786,14.428,3188689.0],["2011-03-24",14.4384,14.7628,14.428,14.7249,1596278.0],["2011-03-25",14.6972,14.9975,14.6524,14.9975,1643346.0],["2011-03-28",14.7766,15.3427,14.7387,15.0907,2109151.0],["2011-03-29",14.8698,14.8905,14.6282,14.6765,1606027.0],["2011-03-30",14.9216,15.1321,14.7525,14.787,1719327.0],["2011-03-31",14.9872,15.1494,14.8698,15.0666,1561145.0],["2011-04-01",15.1667,15.3289,15.0666,15.3116,1106602.0],["2011-04-04",15.391,15.5912,15.2633,15.5809,1276215.0],["2011-04-05",15.6154,15.7569,15.5118,15.6982,1224104.0],["2011-04-06",15.7327,15.9019,15.6085,15.7845,1519624.0],["2011-04-07",15.7569,15.8984,15.6775,15.7362,1178381.0],["2011-04-08",15.8605,15.895,15.6464,15.8708,946067.0],["2011-04-11",15.9053,16.0606,15.6257,15.8743,1189644.0],["2011-04-12",15.7327,15.8087,15.3703,15.6257,1226121.0],["2011-04-13",15.7845,16.1469,15.7673,16.0986,1320762.0],["2011-04-14",16.1504,16.2125,15.9778,16.0158,731907.0],["2011-04-15",16.1193,16.1711,15.9398,16.0572,1206958.0],["2011-04-18",15.9985,16.1642,15.6292,16.1021,1212001.0],["2011-04-19",16.3295,16.3649,16.0669,16.1734,1627040.0],["2011-04-20",16.4288,16.5672,16.4004,16.4572,2261449.0],["2011-04-21",16.8084,16.8084,16.3756,16.6062,570195.0],["2011-04-25",16.6452,16.6771,16.4182,16.5565,685680.0],["2011-04-26",16.5388,16.8474,16.3508,16.8226,1038522.0],["2011-04-27",16.8226,16.8439,16.5246,16.7765,1227130.0],["2011-04-28",16.5068,16.8155,16.4997,16.6736,891098.0],["2011-04-29",16.7587,16.8545,16.5601,16.7374,1264112.0],["2011-05-02",16.7694,16.819,16.4075,16.4607,964894.0],["2011-05-03",16.2443,16.2621,15.9073,16.0847,1089624.0],["2011-05-04",16.1911,16.1911,15.627,15.6519,1041211.0],["2011-05-05",15.6235,15.8044,15.3362,15.4958,1249824.0],["2011-05-06",17.1348,17.5995,16.6558,16.8261,3707950.0],["2011-05-09",16.7907,16.8971,16.4004,16.4253,1262095.0],["2011-05-10",16.443,16.7906,16.4075,16.4714,1008936.0],["2011-05-11",16.1592,16.2585,15.9109,16.1273,743843.0],["2011-05-12",16.184,16.4253,15.9854,16.3685,1386825.0],["2011-05-13",16.2692,16.3046,15.886,16.1308,1348834.0],["2011-05-16",15.8505,16.2514,15.8151,16.1592,1614096.0],["2011-05-17",16.0599,16.8439,16.0457,16.6949,1401450.0],["2011-05-18",16.7977,17.2057,16.6204,17.1702,1783877.0],["2011-05-19",17.2731,17.3334,17.0958,17.1951,1517943.0],["2011-05-20",17.0745,17.1596,16.9042,17.039,1044742.0],["2011-05-23",16.8935,16.9255,16.7233,16.8581,592048.0],["2011-05-24",16.8651,16.8935,16.4501,16.5813,911774.0],["2011-05-25",16.5849,16.9148,16.5672,16.8368,804695.0],["2011-05-26",17.0496,17.596,16.9397,17.4328,1649061.0],["2011-05-27",17.4753,17.5215,17.3192,17.4079,780656.0],["2011-05-31",17.4682,17.4931,16.9397,17.3583,1845066.0],["2011-06-01",17.188,17.4257,17.1348,17.1525,1488189.0],["2011-06-02",17.3476,17.9081,17.2731,17.6101,1613424.0],["2011-06-03",17.7095,18.0217,17.6492,17.8124,1684362.0],["2011-06-06",17.6811,17.8869,17.6101,17.6385,1806739.0],["2011-06-07",17.6598,17.8088,17.5924,17.7095,1689741.0],["2011-06-08",17.674,17.7627,16.9432,16.9645,1823717.0],["2011-06-09",17.0851,17.3902,17.0071,17.3512,920684.0],["2011-06-10",17.3192,17.5924,17.2057,17.2767,1428682.0],["2011-06-13",17.2873,17.4434,17.2518,17.3866,1282603.0],["2011-06-14",17.5463,17.5534,17.3973,17.4966,1212001.0],["2011-06-15",17.3334,17.5179,17.3015,17.4186,2018041.0],["2011-06-16",17.2447,17.4611,16.7091,16.8581,1893310.0],["2011-06-17",17.0,17.0567,16.6133,16.6488,1771942.0],["2011-06-20",16.6275,16.8297,16.482,16.7268,974140.0],["2011-06-21",16.7268,16.9361,16.5459,16.8829,1200906.0],["2011-06-22",16.8332,17.0603,16.7445,16.9787,760821.0],["2011-06-23",16.7481,16.7587,16.5246,16.6026,1842880.0],["2011-06-24",16.7587,17.3086,16.7516,17.1915,2368193.0],["2011-06-27",17.2376,17.5782,16.9858,17.3618,1263776.0],["2011-06-28",17.4328,17.5924,17.2447,17.5179,1337740.0],["2011-06-29",17.6421,17.6527,17.3263,17.3654,917994.0],["2011-06-30",17.4186,17.5285,17.3547,17.4576,695766.0],["2011-07-01",17.3973,17.5818,17.2199,17.5569,1073319.0],["2011-07-05",17.3973,17.5002,16.9574,17.1312,1196032.0],["2011-07-06",17.1064,17.266,17.0071,17.1702,1055164.0],["2011-07-07",17.2341,17.5356,17.0851,17.3405,1817329.0],["2011-07-08",17.266,17.7379,17.2235,17.6917,1704198.0],["2011-07-11",17.4682,17.5179,17.1738,17.2022,852939.0],["2011-07-12",17.0567,17.5215,17.0283,17.2909,912783.0],["2011-07-13",17.3583,17.6279,17.2057,17.4718,871262.0],["2011-07-14",17.596,17.6492,17.0496,17.0638,700809.0],["2011-07-15",17.1915,17.266,16.89,17.039,636090.0],["2011-07-18",16.9006,17.1241,16.8013,17.0142,694085.0],["2011-07-19",17.0567,17.298,17.0567,17.2199,704675.0],["2011-07-20",17.2767,17.3725,17.1383,17.2164,682822.0],["2011-07-21",17.5321,17.752,17.5215,17.635,1453729.0],["2011-07-22",17.6527,17.7379,17.4044,17.4931,855461.0],["2011-07-25",17.4186,17.7201,17.3902,17.5427,723671.0],["2011-07-26",17.7343,17.7804,17.4789,17.6279,777126.0],["2011-07-27",17.5782,17.5782,17.0283,17.2873,1140390.0],["2011-07-28",17.2306,17.5569,17.1667,17.3441,643655.0],["2011-07-29",17.4434,17.7591,17.2909,17.752,1105762.0],["2011-08-01",18.1033,18.1884,17.7343,18.1139,1431035.0],["2011-08-02",18.1458,18.2061,17.8124,17.8336,1584343.0],["2011-08-03",17.9294,18.1033,17.3263,17.5711,2259264.0],["2011-08-04",16.9929,17.2767,16.443,16.4749,2299608.0],["2011-08-05",16.3685,16.4891,15.6235,15.9712,2531586.0],["2011-08-08",14.8714,15.3539,14.5202,14.5983,3493790.0],["2011-08-09",14.6761,15.8569,14.4495,15.833,2373600.0],["2011-08-10",15.35,15.839,15.177,15.2009,1161600.0],["2011-08-11",15.4633,15.827,15.189,15.6899,909300.0],["2011-08-12",15.4991,16.1073,15.2068,15.9582,1989000.0],["2011-08-15",16.3101,16.8885,16.2027,16.8468,786500.0],["2011-08-16",17.0197,17.1748,16.6023,16.7454,1162200.0],["2011-08-17",16.9005,17.0973,16.7812,16.978,1068800.0],["2011-08-18",16.4771,16.5784,16.1014,16.2564,764500.0],["2011-08-19",16.0477,16.6679,16.0477,16.4532,926400.0],["2011-08-22",16.5665,16.9661,16.5665,16.8766,1202500.0],["2011-08-23",16.6739,17.3358,16.5009,17.3239,923800.0],["2011-08-24",17.3597,17.6817,17.1986,17.628,1218500.0],["2011-08-25",17.5087,17.6161,17.0794,17.4312,1191700.0],["2011-08-26",17.4014,18.0097,16.978,18.0097,2192700.0],["2011-08-29",18.2422,19.0115,18.111,18.6657,1587000.0],["2011-08-30",18.6656,19.2322,18.5345,18.606,1211300.0],["2011-08-31",18.7909,18.7909,18.2184,18.5702,2885700.0],["2011-09-01",18.4331,18.6239,18.1528,18.2065,1976800.0],["2011-09-02",17.8009,17.8009,17.3239,17.5445,1277800.0],["2011-09-06",16.7156,16.9362,15.7257,16.9184,3359800.0],["2011-09-07",17.2642,17.6757,17.0257,17.628,1205200.0],["2011-09-08",17.2583,17.6459,16.9839,17.145,1008400.0],["2011-09-09",16.7931,16.9303,16.3101,16.5188,1096500.0],["2011-09-12",16.2743,16.3995,15.7257,16.0775,1051600.0],["2011-09-13",15.8211,15.8628,15.3738,15.7734,1097200.0],["2011-09-14",15.8032,16.0835,15.3857,15.8688,1306800.0],["2011-09-15",16.6381,16.644,15.8688,15.9046,1349400.0],["2011-09-16",16.1133,16.3697,15.7495,16.3339,1109600.0],["2011-09-19",15.8151,16.4055,15.5885,15.9284,1476000.0],["2011-09-20",15.9344,16.5128,15.6839,15.7316,2283100.0],["2011-09-21",15.7972,15.8986,14.6045,14.6045,1849700.0],["2011-09-22",14.032,14.4137,13.5848,13.7637,2483900.0],["2011-09-23",13.6683,14.2765,13.3045,14.1513,1825900.0],["2011-09-26",14.2169,14.2408,13.6027,14.1096,1850200.0],["2011-09-27",14.4256,14.4793,13.9784,14.0678,1973400.0],["2011-09-28",14.1513,14.3898,13.877,14.0261,1827600.0],["2011-09-29",14.2288,14.3839,13.7816,13.9784,2434400.0],["2011-09-30",13.7756,14.3064,13.704,14.0499,2542700.0],["2011-10-03",13.9903,14.7417,13.9903,14.4256,3664900.0],["2011-10-04",14.1692,14.527,14.0022,14.3839,3607700.0],["2011-10-05",14.0917,14.3064,13.9008,14.2408,5086100.0],["2011-10-06",14.3481,14.694,14.3004,14.5926,1941300.0],["2011-10-07",14.6165,14.849,14.205,14.2586,1407700.0],["2011-10-10",14.6999,14.7536,14.3779,14.5449,912000.0],["2011-10-11",14.3839,14.4614,14.0678,14.1573,1586800.0],["2011-10-12",14.5389,14.6582,14.372,14.4077,1206500.0],["2011-10-13",14.3481,14.8729,14.3064,14.861,1682600.0],["2011-10-14",14.9802,15.0458,14.6522,15.0041,915800.0],["2011-10-17",14.7178,14.8192,14.6045,14.7894,1100800.0],["2011-10-18",14.849,14.9743,14.5926,14.9027,991600.0],["2011-10-19",14.9027,14.9027,14.6701,14.7417,1347100.0],["2011-10-20",14.6224,14.7596,14.4912,14.6284,1203600.0],["2011-10-21",14.7536,15.1114,14.7357,15.0041,1063600.0],["2011-10-24",15.0339,15.4275,14.9802,15.3738,766800.0],["2011-10-25",15.35,15.35,14.9862,15.0399,1059500.0],["2011-10-26",15.3559,15.3738,14.9922,15.338,779000.0],["2011-10-27",15.8092,16.2266,15.6839,16.1073,2052900.0],["2011-10-28",16.1431,16.3518,16.0536,16.2862,1001100.0],["2011-10-31",16.167,16.1848,15.5229,15.5289,912400.0],["2011-11-01",14.8073,15.4692,14.6343,15.2486,1753300.0],["2011-11-02",15.4991,15.5945,15.2009,15.4991,427400.0],["2011-11-03",15.6183,15.8986,15.5348,15.8151,1026000.0],["2011-11-04",15.6243,15.7197,15.4156,15.5289,795100.0],["2011-11-07",15.5646,15.7495,15.3619,15.5646,491700.0],["2011-11-08",15.5229,15.678,15.2903,15.6601,422300.0],["2011-11-09",15.2724,15.4692,14.5509,14.6165,1544800.0],["2011-11-10",14.9623,14.9922,14.5807,14.6045,1228400.0],["2011-11-11",14.8788,14.9981,14.6165,14.6582,1350400.0],["2011-11-14",14.372,14.4733,14.2527,14.3183,1495000.0],["2011-11-15",14.3183,14.4495,14.2646,14.3242,809800.0],["2011-11-16",14.038,14.5747,14.0022,14.3958,1280700.0],["2011-11-17",14.4614,15.1055,14.36,14.4376,1451900.0],["2011-11-18",14.4972,14.5449,14.0559,14.1096,1052100.0],["2011-11-21",13.7816,13.9426,13.5251,13.8531,1084000.0],["2011-11-22",13.8651,13.9307,13.555,13.6981,901300.0],["2011-11-23",13.5311,13.549,13.2747,13.3522,777500.0],["2011-11-25",13.2508,13.4834,13.1494,13.2031,423500.0],["2011-11-28",13.6504,13.716,13.3999,13.5311,793800.0],["2011-11-29",13.6683,13.7875,13.6146,13.704,984000.0],["2011-11-30",14.5091,14.521,13.9605,14.199,1591000.0],["2011-12-01",14.0797,14.36,14.0201,14.3064,1391800.0],["2011-12-02",14.4077,14.5747,14.2527,14.4912,752700.0],["2011-12-05",15.0935,15.1711,14.8132,14.8311,1615900.0],["2011-12-06",15.0578,15.1889,14.9504,15.0935,1032300.0],["2011-12-07",15.01,15.0458,14.6224,14.6999,1138600.0],["2011-12-08",14.4733,14.527,14.1036,14.1334,827800.0],["2011-12-09",14.3421,14.7477,14.3362,14.688,764400.0],["2011-12-12",14.5389,14.5747,14.366,14.5032,1044400.0],["2011-12-13",14.5866,14.7954,14.2944,14.3779,770900.0],["2011-12-14",14.4197,14.5568,14.1513,14.4554,1314800.0],["2011-12-15",14.6463,14.7655,14.4256,14.6284,1057600.0],["2011-12-16",14.7894,14.849,14.5747,14.7238,1706400.0],["2011-12-19",14.694,14.694,14.3362,14.366,988000.0],["2011-12-20",14.688,14.9862,14.688,14.9623,746300.0],["2011-12-21",14.8788,15.1055,14.7655,15.0756,525200.0],["2011-12-22",15.0697,15.2844,14.9981,15.2665,706600.0],["2011-12-23",15.2426,15.35,15.1472,15.2724,584700.0],["2011-12-27",15.2307,15.5706,15.1353,15.5348,575200.0],["2011-12-28",15.3679,15.4096,15.0637,15.1234,654700.0],["2011-12-29",15.2784,15.4156,15.0637,15.2188,635000.0],["2011-12-30",15.1532,15.505,15.1532,15.3857,367500.0],["2012-01-03",15.7853,16.0059,15.672,15.7316,1353100.0],["2012-01-04",15.8628,16.0656,15.7614,15.8509,677800.0],["2012-01-05",15.7913,15.9105,15.6124,15.7913,954100.0],["2012-01-06",15.7316,15.833,15.4633,15.4633,1044900.0],["2012-01-09",15.7853,16.0119,15.6839,15.9046,1025300.0],["2012-01-10",16.6619,16.7216,16.2206,16.483,1585500.0],["2012-01-11",16.3578,16.5486,16.3399,16.483,1181100.0],["2012-01-12",16.3995,16.4293,16.1491,16.2564,688200.0],["2012-01-13",15.8569,16.0358,15.8032,15.9761,1161800.0],["2012-01-17",16.0477,16.1491,15.7972,16.0238,1107100.0],["2012-01-18",16.1491,16.6083,16.1192,16.5128,774600.0],["2012-01-19",16.5546,16.8647,16.5188,16.6917,801600.0],["2012-01-20",16.7514,16.7514,16.4651,16.6739,804900.0],["2012-01-23",16.6202,16.7573,16.483,16.6858,531200.0],["2012-01-24",16.5784,16.7514,16.4294,16.7096,641200.0],["2012-01-25",16.8051,16.9124,16.5725,16.6619,1155600.0],["2012-01-26",16.7454,16.8229,16.3399,16.3876,1024300.0],["2012-01-27",16.4174,16.6798,16.3697,16.6679,1278700.0],["2012-01-30",16.483,17.0138,16.4174,16.7991,719900.0],["2012-01-31",16.9601,17.3239,16.6023,17.2046,1841500.0],["2012-02-01",17.2225,17.2404,16.489,16.5546,1907600.0],["2012-02-02",16.7693,16.9362,16.7037,16.7335,1841500.0],["2012-02-03",16.8766,16.9362,16.489,16.5009,1467700.0],["2012-02-06",16.5605,16.6619,16.2922,16.6321,1548100.0],["2012-02-07",16.6619,16.8528,16.5128,16.7872,855300.0],["2012-02-08",16.7872,16.972,16.4949,16.6023,1211200.0],["2012-02-09",16.6083,16.6321,16.2982,16.4711,1388500.0],["2012-02-10",16.2385,16.483,16.0656,16.4771,1220000.0],["2012-02-13",16.6977,16.7633,16.5069,16.5784,750900.0],["2012-02-14",16.7454,16.8408,16.5367,16.65,1166400.0],["2012-02-15",16.9661,16.9661,16.5307,16.6261,1143400.0],["2012-02-16",16.7752,17.6101,16.7156,17.5386,1342200.0],["2012-02-17",17.628,17.6757,17.3537,17.3954,814300.0],["2012-02-21",17.5863,17.7652,17.4014,17.6459,918500.0],["2012-02-22",17.5743,17.7711,17.3775,17.7532,1434800.0],["2012-02-23",17.8427,18.2303,17.795,17.8964,1465300.0],["2012-02-24",18.1289,18.606,18.0753,18.3138,1128300.0],["2012-02-27",18.2184,18.2303,17.789,17.795,1093700.0],["2012-02-28",17.9023,17.9321,17.5624,17.795,958400.0],["2012-02-29",17.9202,18.0395,17.6936,17.9202,1768900.0],["2012-03-01",17.9321,18.2184,17.8665,18.1051,863200.0],["2012-03-02",18.0276,18.2542,18.0037,18.1349,595500.0],["2012-03-05",18.1349,18.1588,17.5564,17.8487,1019000.0],["2012-03-06",17.5624,17.6698,17.0973,17.1271,887800.0],["2012-03-07",17.1748,17.4193,17.0734,17.3656,791200.0],["2012-03-08",17.5624,18.2482,17.4908,18.0932,1624200.0],["2012-03-09",17.7592,18.3794,17.7353,18.1945,1027500.0],["2012-03-12",17.8546,17.9918,17.3597,17.4074,1111100.0],["2012-03-13",17.467,17.6161,17.3716,17.5803,1433500.0],["2012-03-14",17.473,18.0216,17.3895,17.8009,1777700.0],["2012-03-15",18.0037,18.2005,17.6876,18.0395,890100.0],["2012-03-16",18.0574,18.7849,17.8785,18.7193,1517000.0],["2012-03-19",18.6478,18.8803,18.612,18.7611,887500.0],["2012-03-20",18.3973,18.4808,18.3019,18.4689,951400.0],["2012-03-21",18.5345,19.0115,18.4152,18.8982,1655500.0],["2012-03-22",18.6537,18.8684,18.6478,18.7968,1278400.0],["2012-03-23",18.7074,18.7968,18.5762,18.7372,1190200.0],["2012-03-26",18.779,19.3634,18.6955,19.3634,930100.0],["2012-03-27",19.1368,19.3216,19.101,19.2918,571500.0],["2012-03-28",19.1904,19.2859,18.9579,19.2739,861500.0],["2012-03-29",19.1845,19.262,18.8505,19.2262,989400.0],["2012-03-30",19.2381,19.5304,18.9638,19.2381,1641400.0],["2012-04-02",19.4886,19.584,19.2143,19.5125,748900.0],["2012-04-03",19.4349,19.7033,19.429,19.6735,925800.0],["2012-04-04",19.6556,19.6675,19.0771,19.3037,805100.0],["2012-04-05",19.262,19.6735,19.2501,19.6377,421800.0],["2012-04-09",19.2918,19.4707,19.1964,19.3753,820500.0],["2012-04-10",19.095,19.3216,19.0115,19.0891,1091900.0],["2012-04-11",19.3157,19.3276,18.934,18.9936,580300.0],["2012-04-12",19.0831,19.6377,18.8744,19.4946,1030000.0],["2012-04-13",19.4469,19.4707,19.0294,19.2381,711400.0],["2012-04-16",19.3992,19.423,18.7372,18.7909,789900.0],["2012-04-17",18.9221,19.0771,18.2721,18.3019,1570000.0],["2012-04-18",18.1528,18.4271,17.8308,18.3019,1610600.0],["2012-04-19",18.1522,18.6632,17.8724,18.1948,1673700.0],["2012-04-20",18.4077,18.4746,18.061,18.1522,816800.0],["2012-04-23",18.0184,18.207,17.7325,18.0853,882300.0],["2012-04-24",18.1705,18.1766,17.8907,18.0427,728200.0],["2012-04-25",18.1826,18.3895,18.0245,18.1279,869100.0],["2012-04-26",18.0123,18.0731,17.7264,18.0671,950200.0],["2012-04-27",18.3286,18.4686,18.1462,18.4138,828600.0],["2012-04-30",18.4381,18.499,18.1279,18.207,877700.0],["2012-05-01",18.1036,18.207,17.8907,17.9454,758600.0],["2012-05-02",18.0245,18.1461,17.8298,18.0488,1520600.0],["2012-05-03",18.1097,18.5051,16.4976,17.1789,7344800.0],["2012-05-04",17.55,17.6412,16.747,16.747,2115500.0],["2012-05-07",15.9988,17.258,15.944,17.0877,3537600.0],["2012-05-08",16.8565,16.8869,16.4733,16.6983,2195000.0],["2012-05-09",16.4307,16.5402,16.2543,16.3212,2357400.0],["2012-05-10",16.6984,16.9417,16.6558,16.7592,1161800.0],["2012-05-11",16.6254,17.2823,16.5949,16.8808,1233200.0],["2012-05-14",16.6193,16.6436,16.4368,16.528,1539100.0],["2012-05-15",16.5767,16.8504,16.3394,16.4246,1805600.0],["2012-05-16",16.7774,16.7835,16.0839,16.1265,976200.0],["2012-05-17",16.1265,16.1387,15.4756,15.5243,1438500.0],["2012-05-18",15.652,15.6642,15.1289,15.2992,2224400.0],["2012-05-21",15.0376,15.4087,15.0194,15.2992,1542700.0],["2012-05-22",15.1532,15.354,14.916,15.0072,1473400.0],["2012-05-23",15.062,15.062,14.5388,14.7943,1563700.0],["2012-05-24",14.7578,14.7761,14.2894,14.6057,1070500.0],["2012-05-25",14.6362,14.9586,14.5571,14.8308,902400.0],["2012-05-29",15.2384,15.3175,14.6301,14.8734,1530600.0],["2012-05-30",14.3685,14.9342,14.3259,14.8856,1274400.0],["2012-05-31",15.0802,15.2384,14.8612,14.8734,2246100.0],["2012-06-01",14.4232,15.2749,14.3746,15.0011,1587700.0],["2012-06-04",14.9403,15.1654,14.8308,14.8916,818100.0],["2012-06-05",15.0437,15.2992,14.9707,15.2566,1371500.0],["2012-06-06",15.287,15.506,15.2566,15.4635,1080300.0],["2012-06-07",15.6155,15.7433,15.1289,15.1715,799700.0],["2012-06-08",15.0133,15.2992,14.8795,15.2566,763300.0],["2012-06-11",15.3601,15.3661,15.0863,15.1471,707500.0],["2012-06-12",15.2384,15.792,15.1654,15.7555,1013400.0],["2012-06-13",15.944,15.944,15.579,15.6946,1060900.0],["2012-06-14",15.6034,16.09,15.5304,16.0049,887400.0],["2012-06-15",16.1509,16.2117,15.8589,15.9623,891100.0],["2012-06-18",15.7798,15.944,15.7068,15.8589,694200.0],["2012-06-19",16.0474,16.309,15.9745,16.236,570200.0],["2012-06-20",16.2421,16.3334,15.8893,16.1934,553600.0],["2012-06-21",16.3516,16.4246,15.9562,16.011,846800.0],["2012-06-22",16.1144,16.236,15.5486,15.5608,736900.0],["2012-06-25",15.3175,15.4878,15.0863,15.2201,675800.0],["2012-06-26",15.1836,15.5182,15.0011,15.4391,882200.0],["2012-06-27",15.3479,15.6277,15.3479,15.4574,870500.0],["2012-06-28",15.36,15.7311,15.3235,15.7068,597800.0],["2012-06-29",16.3151,16.8078,16.1995,16.7044,997900.0],["2012-07-02",17.0633,17.1181,16.8322,17.0329,808600.0],["2012-07-03",16.9478,17.0147,16.6983,16.82,456900.0],["2012-07-05",17.0329,17.0451,16.6619,16.8018,969500.0],["2012-07-06",16.4854,16.674,16.3273,16.4854,930700.0],["2012-07-09",16.5402,16.7835,16.5159,16.6436,371100.0],["2012-07-10",16.6862,16.7166,16.3638,16.4976,1222000.0],["2012-07-11",16.4611,16.6436,16.1205,16.1205,1512900.0],["2012-07-12",14.9038,15.0437,14.5145,14.624,4365500.0],["2012-07-13",14.6483,15.3236,14.6422,15.1654,2739800.0],["2012-07-16",15.0194,15.0437,14.6483,14.843,1558000.0],["2012-07-17",14.8795,14.8916,14.6179,14.7031,1752900.0],["2012-07-18",14.624,15.0985,14.186,14.4354,3580200.0],["2012-07-19",13.821,13.821,12.9694,13.0545,10590000.0],["2012-07-20",13.1823,13.2005,12.7686,12.9146,3744700.0],["2012-07-23",12.653,12.653,12.2759,12.5192,2177200.0],["2012-07-24",12.6834,13.0789,12.3428,13.0484,3743600.0],["2012-07-25",13.2674,13.3343,13.0728,13.1336,4489800.0],["2012-07-26",13.3708,13.7602,13.3526,13.7419,2650800.0],["2012-07-27",13.8453,14.2407,13.7419,14.1799,2469100.0],["2012-07-30",13.9001,13.9366,13.5047,13.5838,1976200.0],["2012-07-31",13.0606,13.2309,12.8051,12.8659,3839000.0],["2012-08-01",13.018,13.237,12.8903,13.0119,1501900.0],["2012-08-02",12.9754,13.5716,12.8355,13.383,4656800.0],["2012-08-03",13.7845,13.8088,13.2978,13.4134,2058400.0],["2012-08-06",13.456,13.8332,13.383,13.6081,1266900.0],["2012-08-07",13.4438,13.6324,13.2978,13.383,2184800.0],["2012-08-08",13.1579,13.5655,13.0849,13.4986,2771600.0],["2012-08-09",13.4864,13.6689,13.3465,13.4803,851200.0],["2012-08-10",13.3404,13.602,13.2309,13.4073,1911200.0],["2012-08-13",13.2553,13.383,13.1762,13.2431,838800.0],["2012-08-14",13.1275,13.1762,12.9937,13.0667,1835500.0],["2012-08-15",13.1154,13.2066,13.0119,13.1458,1716300.0],["2012-08-16",13.2492,13.2674,13.0667,13.1093,2397400.0],["2012-08-17",13.1762,13.2066,13.0849,13.1336,1223200.0],["2012-08-20",12.8599,13.0424,12.6044,12.9511,1928000.0],["2012-08-21",12.9268,13.0424,12.361,12.5375,2442700.0],["2012-08-22",12.4219,12.4584,11.8318,11.8683,3176600.0],["2012-08-23",11.7953,11.9109,11.6128,11.7406,3006800.0],["2012-08-24",11.7284,12.0569,11.7101,11.9778,2506600.0],["2012-08-27",11.7223,11.8014,11.5946,11.6311,1201000.0],["2012-08-28",11.6676,11.7223,11.5033,11.5398,1838700.0],["2012-08-29",11.552,11.5702,11.2113,11.4729,836200.0],["2012-08-30",11.4546,11.4851,11.2904,11.4242,1622200.0],["2012-08-31",11.5216,11.8805,11.4851,11.8683,1734900.0],["2012-09-04",11.8561,11.8683,11.6432,11.7527,1618900.0],["2012-09-05",11.7649,11.7649,11.5824,11.6676,895900.0],["2012-09-06",11.6676,11.9413,11.6615,11.9109,2129000.0],["2012-09-07",11.9535,12.428,11.9352,12.2637,1264200.0],["2012-09-10",12.0995,12.1481,11.8561,11.9535,1630000.0],["2012-09-11",11.996,12.4523,11.99,12.3732,1523800.0],["2012-09-12",12.4766,12.7504,12.3185,12.4401,2204200.0],["2012-09-13",12.4523,12.7747,12.3854,12.5679,1988000.0],["2012-09-14",12.6713,12.8842,12.5192,12.6226,957600.0],["2012-09-17",12.5375,12.6713,12.3671,12.434,1408000.0],["2012-09-18",12.4766,12.5131,12.3306,12.3428,1241600.0],["2012-09-19",12.4766,12.647,12.1785,12.2272,2187100.0],["2012-09-20",12.1542,12.215,11.996,12.215,1488500.0],["2012-09-21",12.2759,12.4705,12.2576,12.3975,1291900.0],["2012-09-24",12.4219,12.6044,12.3367,12.5009,827100.0],["2012-09-25",12.6713,12.7321,12.142,12.1725,1223000.0],["2012-09-26",12.1603,12.1725,11.7041,11.9048,2191200.0],["2012-09-27",12.0021,12.0021,11.7771,11.7953,1778400.0],["2012-09-28",11.7101,11.8379,11.5398,11.6919,1438700.0],["2012-10-01",11.7345,11.9352,11.7162,11.8014,1148600.0],["2012-10-02",11.4121,11.6615,10.7855,11.2661,7482100.0],["2012-10-03",11.3026,11.3147,10.7612,10.8159,2276600.0],["2012-10-04",10.8098,11.0471,10.6395,10.8889,2917700.0],["2012-10-05",11.1079,11.2235,10.9862,11.1018,1949200.0],["2012-10-08",11.0349,11.1566,10.8767,10.8828,1436800.0],["2012-10-09",10.8159,10.9558,10.5969,10.7368,2302900.0],["2012-10-10",10.7551,10.895,10.6456,10.749,1996200.0],["2012-10-11",10.8646,10.9619,10.676,10.676,1326500.0],["2012-10-12",10.6577,10.6821,10.5178,10.5847,670300.0],["2012-10-15",10.7916,10.9376,10.7064,10.8098,2119600.0],["2012-10-16",10.8646,10.9072,10.822,10.8585,1988500.0],["2012-10-17",10.9497,10.9862,10.7916,10.8342,2736900.0],["2012-10-18",10.8098,10.895,10.6942,10.8889,1738600.0],["2012-10-19",10.8646,10.9315,10.749,10.9072,1752600.0],["2012-10-22",10.9254,11.1079,10.8524,11.1079,1663200.0],["2012-10-23",10.9437,10.968,10.7064,10.7307,2492900.0],["2012-10-24",10.7977,10.8098,10.4387,10.4448,1499100.0],["2012-10-25",10.4813,10.5239,10.311,10.3293,2189400.0],["2012-10-26",10.2563,10.2928,9.9703,10.2684,1948600.0],["2012-10-31",10.7186,10.8281,10.4813,10.5726,2266700.0],["2012-11-01",10.9011,11.4242,10.895,11.0532,2630200.0],["2012-11-02",11.1687,11.2113,10.7916,10.8828,1380800.0],["2012-11-05",11.1201,11.3391,11.0349,11.2235,1256500.0],["2012-11-06",11.6676,11.85,11.552,11.6006,1819500.0],["2012-11-07",11.5459,11.8014,11.5094,11.6128,1610400.0],["2012-11-08",11.8257,11.8744,11.4121,11.4972,1746200.0],["2012-11-09",11.4546,11.6128,11.3877,11.4121,749100.0],["2012-11-12",11.6493,11.7345,11.552,11.6006,591300.0],["2012-11-13",11.7831,11.8501,11.5581,11.7771,1181300.0],["2012-11-14",11.8075,11.8561,11.6067,11.6615,1329600.0],["2012-11-15",11.6493,11.7406,11.26,11.3451,1335200.0],["2012-11-16",11.2965,11.3147,10.9802,11.1687,1054300.0],["2012-11-19",10.968,11.2843,10.9619,11.2843,1275300.0],["2012-11-20",11.3695,11.4121,11.1444,11.2052,886300.0],["2012-11-21",11.0106,11.0836,10.7916,10.822,1746600.0],["2012-11-23",11.0106,11.2113,10.9072,11.1627,777400.0],["2012-11-26",11.0653,11.0896,10.8767,10.9558,832000.0],["2012-11-27",11.041,11.1322,10.9072,10.9315,1056500.0],["2012-11-28",10.7064,11.0896,10.6334,11.0714,811700.0],["2012-11-29",11.041,11.2235,11.0045,11.1444,614300.0],["2012-11-30",10.9558,11.0045,10.7429,10.7855,1400100.0],["2012-12-03",10.822,10.9254,10.6152,10.6212,915600.0],["2012-12-04",10.7429,10.7551,10.3901,10.4205,886200.0],["2012-12-05",10.5604,10.6152,10.3475,10.4205,1030400.0],["2012-12-06",10.5057,10.5422,10.3779,10.4023,1227300.0],["2012-12-07",10.5422,10.5787,10.4266,10.5422,1453800.0],["2012-12-10",10.4874,10.5117,10.311,10.3901,753400.0],["2012-12-11",10.4023,10.4266,10.2684,10.2745,1281000.0],["2012-12-12",10.3171,10.3597,10.2563,10.3353,1150200.0],["2012-12-13",10.4692,10.6334,10.4388,10.6212,2198800.0],["2012-12-14",10.5847,10.9862,10.5482,10.9497,1263800.0],["2012-12-17",10.822,11.187,10.822,11.1687,1916000.0],["2012-12-18",10.968,11.3816,10.9497,11.3634,1976800.0],["2012-12-19",11.2843,11.6006,11.2539,11.5885,1401400.0],["2012-12-20",11.4972,11.6858,11.4425,11.6493,1019600.0],["2012-12-21",11.5216,11.6797,11.4425,11.6189,863100.0],["2012-12-24",11.5276,11.7953,11.5155,11.5398,243600.0],["2012-12-26",11.5641,11.6919,11.4911,11.5946,1374100.0],["2012-12-27",11.6493,11.9291,11.5581,11.923,918800.0],["2012-12-28",11.6919,12.2333,11.6919,12.1603,1530800.0],["2012-12-31",12.0934,12.1116,11.8866,12.0569,884600.0],["2013-01-02",12.1116,12.2394,11.8926,11.9656,1902500.0],["2013-01-03",12.0021,12.0569,11.8075,11.9595,1040700.0],["2013-01-04",11.8501,11.9595,11.7953,11.9535,919500.0],["2013-01-07",11.9048,11.917,11.7771,11.8257,550400.0],["2013-01-08",11.8075,11.8257,11.6676,11.698,679200.0],["2013-01-09",11.7953,11.8744,11.6311,11.6797,742300.0],["2013-01-10",11.9048,12.1603,11.7649,12.0873,597600.0],["2013-01-11",12.0569,12.0873,12.0021,12.0082,307700.0],["2013-01-14",12.0325,12.1055,11.9109,12.0021,505300.0],["2013-01-15",12.136,12.2455,12.0569,12.1785,381100.0],["2013-01-16",12.2515,12.3063,12.1846,12.2576,909800.0],["2013-01-17",12.5679,12.726,12.4584,12.6348,1238700.0],["2013-01-18",12.5253,12.6652,12.4949,12.6226,1329900.0],["2013-01-22",12.5618,12.7199,12.4158,12.5861,2987100.0],["2013-01-23",12.6044,13.018,12.5557,12.9633,1255300.0],["2013-01-24",12.9389,13.1397,12.8173,12.8416,1469400.0],["2013-01-25",12.9207,13.0606,12.8416,12.9998,824000.0],["2013-01-28",12.9876,13.0606,12.8659,12.9572,1427600.0],["2013-01-29",13.0484,13.3526,12.945,13.31,909200.0],["2013-01-30",13.1093,13.3769,12.9815,13.1701,1028500.0],["2013-01-31",13.3343,13.4499,13.1823,13.383,1134900.0],["2013-02-01",13.4621,13.5229,13.2918,13.4682,1057600.0],["2013-02-04",13.4803,13.5047,13.2614,13.31,1182300.0],["2013-02-05",13.2857,13.4013,13.1579,13.1944,1465700.0],["2013-02-06",13.0424,13.3161,13.0119,13.2553,1931200.0],["2013-02-07",13.237,13.2674,12.9329,13.0363,1597300.0],["2013-02-08",12.945,13.1336,12.8477,13.0667,1587000.0],["2013-02-11",13.0302,13.1762,12.945,13.091,697800.0],["2013-02-12",13.1336,13.3161,13.0849,13.1336,563100.0],["2013-02-13",13.091,13.237,13.0302,13.0667,847400.0],["2013-02-14",13.0302,13.0424,12.9389,13.0363,616900.0],["2013-02-15",12.7443,12.7443,12.5374,12.6226,1199400.0],["2013-02-19",12.6713,12.7017,12.4705,12.5679,771100.0],["2013-02-20",12.5314,12.653,12.2333,12.361,887200.0],["2013-02-21",12.2941,12.3367,12.136,12.215,1136200.0],["2013-02-22",12.6895,12.7382,12.3002,12.7017,1202600.0],["2013-02-25",13.0059,13.2127,12.7869,12.8416,1769300.0],["2013-02-26",13.1579,13.3161,13.091,13.2188,1969800.0],["2013-02-27",13.3891,13.4864,13.2431,13.3891,1284900.0],["2013-02-28",13.3769,13.3891,13.2005,13.237,1221400.0],["2013-03-01",13.0545,13.3891,13.0545,13.3587,885800.0],["2013-03-04",13.3039,13.3465,13.1214,13.2005,547700.0],["2013-03-05",13.456,13.4682,13.1701,13.2249,680600.0],["2013-03-06",13.4803,13.7723,13.4013,13.5594,969600.0],["2013-03-07",13.7845,13.7967,13.456,13.4743,1230100.0],["2013-03-08",13.5533,13.8636,13.5168,13.6993,685500.0],["2013-03-11",13.8028,13.8697,13.5229,13.6142,680900.0],["2013-03-12",13.2553,13.3526,13.0059,13.1458,1120800.0],["2013-03-13",13.0059,13.1032,12.8234,12.8355,1184700.0],["2013-03-14",12.8477,12.9572,12.726,12.8173,958300.0],["2013-03-15",12.9268,12.9268,12.6591,12.7139,1038400.0],["2013-03-18",12.6713,12.8173,12.5557,12.7443,620900.0],["2013-03-19",12.7929,12.8294,12.5375,12.7929,664700.0],["2013-03-20",12.7078,12.9085,12.6469,12.726,999600.0],["2013-03-21",12.6226,12.7199,12.5435,12.6104,994900.0],["2013-03-22",12.6834,12.9389,12.6834,12.8903,995000.0],["2013-03-25",12.8599,12.9815,12.6774,12.7747,810100.0],["2013-03-26",12.8903,13.3039,12.8903,13.2796,1207800.0],["2013-03-27",13.2005,13.383,13.091,13.2796,822100.0],["2013-03-28",13.3161,13.4438,13.0971,13.31,768800.0],["2013-04-01",13.31,13.3404,13.1701,13.2553,463500.0],["2013-04-02",13.2918,13.3587,12.9389,13.0119,874500.0],["2013-04-03",12.9633,13.1579,12.8051,12.9146,702800.0],["2013-04-04",12.9146,13.1032,12.8294,12.872,1001400.0],["2013-04-05",12.9389,13.0119,12.6165,12.9511,949100.0],["2013-04-08",12.9268,13.0302,12.8173,13.0241,523000.0],["2013-04-09",13.2066,13.3709,13.1762,13.2674,890300.0],["2013-04-10",13.4438,13.5168,13.2309,13.2978,913700.0],["2013-04-11",13.2979,13.3708,13.1823,13.2431,508200.0],["2013-04-12",13.3039,13.4743,12.9633,13.2857,736200.0],["2013-04-15",12.7199,13.0363,12.6956,12.7625,1201400.0],["2013-04-16",13.018,13.1458,12.8538,13.0241,964800.0],["2013-04-17",12.8964,13.0667,12.6895,12.7625,1143800.0],["2013-04-18",12.7443,12.7564,12.4766,12.5314,1689100.0],["2013-04-19",12.7078,12.7564,12.3975,12.5557,917000.0],["2013-04-22",12.4888,12.5922,12.4097,12.4645,932100.0],["2013-04-23",12.5375,12.5618,12.361,12.5314,1243500.0],["2013-04-24",12.5374,12.7199,12.4645,12.5983,879800.0],["2013-04-25",12.6348,12.9389,12.5435,12.8964,1258700.0],["2013-04-26",12.9329,12.9572,12.5496,12.6591,658200.0],["2013-04-29",12.726,12.7382,12.5192,12.5618,907000.0],["2013-04-30",12.501,12.8964,12.4158,12.6895,1252300.0],["2013-05-01",12.7504,12.7504,12.3732,12.4158,604900.0],["2013-05-02",12.5557,12.6409,12.3732,12.4584,617500.0],["2013-05-03",12.5009,12.7139,12.4523,12.5496,882500.0],["2013-05-06",12.4827,12.5861,12.3915,12.434,1237300.0],["2013-05-07",12.3793,12.5009,12.361,12.4097,726300.0],["2013-05-08",12.4401,12.4949,12.3671,12.4645,952400.0],["2013-05-09",12.4888,12.4949,12.2637,12.3245,509400.0],["2013-05-10",12.2515,12.6044,12.2029,12.5131,1459100.0],["2013-05-13",12.6388,12.9483,12.6135,12.8536,855600.0],["2013-05-14",12.8094,12.942,12.7083,12.7399,727700.0],["2013-05-15",12.7336,12.7778,12.6578,12.7588,827100.0],["2013-05-16",12.702,12.9609,12.683,12.8472,836100.0],["2013-05-17",12.8599,12.8978,12.7588,12.8157,947700.0],["2013-05-20",12.8346,12.9294,12.7588,12.9167,1039100.0],["2013-05-21",12.8662,13.0494,12.7525,12.9799,876400.0],["2013-05-22",12.9862,13.2389,12.9167,13.0241,811400.0],["2013-05-23",12.9483,13.1062,12.8094,13.0431,680400.0],["2013-05-24",13.0557,13.0557,12.702,12.942,749500.0],["2013-05-28",13.062,13.1441,12.822,12.8536,725300.0],["2013-05-29",12.6451,12.6641,12.203,12.3356,1203800.0],["2013-05-30",12.4051,12.5377,12.323,12.4556,957100.0],["2013-05-31",12.1777,12.2598,12.0388,12.1019,1859800.0],["2013-06-03",12.0135,12.2662,11.8619,12.2409,796200.0],["2013-06-04",12.4241,12.462,12.184,12.2977,485200.0],["2013-06-05",12.323,12.323,11.9503,12.0072,566600.0],["2013-06-06",11.8872,12.0325,11.8745,12.0135,466000.0],["2013-06-07",11.7798,12.0703,11.7103,11.8682,551700.0],["2013-06-10",11.8556,12.1272,11.7988,12.0704,1159200.0],["2013-06-11",11.5966,11.8745,11.5966,11.7735,1202400.0],["2013-06-12",11.8366,11.843,11.6219,11.7166,722900.0],["2013-06-13",11.7798,12.1019,11.7735,12.0767,1009500.0],["2013-06-14",12.0577,12.1082,11.963,12.0135,581600.0],["2013-06-17",12.0135,12.0893,11.8809,11.963,795700.0],["2013-06-18",11.9188,12.1714,11.843,12.1272,1265700.0],["2013-06-19",12.1272,12.2156,11.7545,11.7545,1359200.0],["2013-06-20",11.1924,11.5524,11.1419,11.3882,1015000.0],["2013-06-21",11.2619,11.3187,11.0661,11.1355,1184100.0],["2013-06-24",10.7629,11.1419,10.6429,11.0029,1219600.0],["2013-06-25",11.1103,11.3756,10.8829,11.3187,970200.0],["2013-06-26",11.3945,11.6535,11.2492,11.4514,1231500.0],["2013-06-27",11.4577,11.723,11.4387,11.6408,1056600.0],["2013-06-28",11.325,11.7798,11.3124,11.7482,1035800.0],["2013-07-01",11.6219,11.8998,11.6219,11.8051,1290100.0],["2013-07-02",11.7545,11.9314,11.5398,11.6093,1403200.0],["2013-07-03",11.5966,11.6851,11.4703,11.5208,910500.0],["2013-07-05",11.4577,11.5461,11.2682,11.3945,1526200.0],["2013-07-08",11.5272,11.6472,11.4514,11.5903,620900.0],["2013-07-09",11.6408,11.6977,11.4766,11.5398,958900.0],["2013-07-10",11.565,11.7293,11.5587,11.6282,466400.0],["2013-07-11",11.7924,11.8619,11.6535,11.8556,477900.0],["2013-07-12",11.8114,11.8493,11.5019,11.565,698700.0],["2013-07-15",11.5587,11.9882,11.5398,11.9693,1029500.0],["2013-07-16",12.0198,12.0198,11.7166,11.7987,726400.0],["2013-07-17",11.9188,11.9882,11.8114,11.8998,698600.0],["2013-07-18",11.8556,12.184,11.8556,12.1651,690900.0],["2013-07-19",12.0703,12.1651,12.0009,12.0956,712300.0],["2013-07-22",12.1398,12.443,12.0893,12.4051,589800.0],["2013-07-23",12.6199,12.7209,12.2914,12.323,663000.0],["2013-07-24",12.2156,12.2725,11.8051,11.9882,640300.0],["2013-07-25",11.9188,12.1651,11.8935,12.083,843100.0],["2013-07-26",12.0325,12.1588,11.944,12.0767,719400.0],["2013-07-29",11.9819,12.0451,11.8872,11.9251,586400.0],["2013-07-30",11.8935,11.8998,11.7482,11.8177,714500.0],["2013-07-31",11.8303,11.9946,11.6661,11.8556,691600.0],["2013-08-01",12.0261,12.1082,11.9188,12.0451,578100.0],["2013-08-02",12.0451,12.4114,11.9946,12.3988,854100.0],["2013-08-05",12.2156,12.4493,12.2093,12.4114,664700.0],["2013-08-06",12.3862,12.3988,12.1335,12.1714,400800.0],["2013-08-07",12.0451,12.1967,11.9819,12.0577,374300.0],["2013-08-08",12.203,12.7904,12.1714,12.7588,673400.0],["2013-08-09",12.803,13.0746,12.7399,12.822,1186300.0],["2013-08-12",13.0178,13.0936,12.7904,12.822,732100.0],["2013-08-13",12.7525,13.062,12.7272,12.8093,979000.0],["2013-08-14",12.7399,12.9862,12.7146,12.8093,600500.0],["2013-08-15",12.4746,12.6451,12.4241,12.6009,795600.0],["2013-08-16",12.443,12.5062,12.1082,12.2219,953300.0],["2013-08-19",12.1967,12.3609,12.1777,12.2914,1138800.0],["2013-08-20",12.2725,12.443,12.203,12.3167,459000.0],["2013-08-21",12.1019,12.1904,11.8682,12.064,750700.0],["2013-08-22",12.0577,12.2598,12.0325,12.184,456900.0],["2013-08-23",12.3104,12.6325,12.2851,12.6072,626600.0],["2013-08-26",12.5062,12.6767,12.2219,12.2346,553100.0],["2013-08-27",12.1209,12.1967,11.8556,11.963,606200.0],["2013-08-28",11.9946,12.0703,11.8682,11.963,763900.0],["2013-08-29",12.0388,12.2409,11.944,12.0198,483600.0],["2013-08-30",12.2283,12.4556,12.1272,12.4556,1243100.0],["2013-09-03",12.5378,12.6957,12.462,12.6262,723700.0],["2013-09-04",12.5757,12.9799,12.563,12.942,1512200.0],["2013-09-05",13.2199,13.8326,13.1567,13.7378,3061900.0],["2013-09-06",13.8073,13.9715,13.6557,13.9336,2554900.0],["2013-09-09",14.0852,14.1231,13.9084,13.9652,1642300.0],["2013-09-10",14.041,14.5021,14.0094,14.4705,2408800.0],["2013-09-11",14.4453,14.4579,14.1673,14.2495,1216400.0],["2013-09-12",14.1484,14.2179,13.6936,13.7378,1008100.0],["2013-09-13",13.7947,14.1358,13.6999,14.1294,1213700.0],["2013-09-16",14.4263,14.4832,13.921,13.9779,1296300.0],["2013-09-17",13.9779,14.4074,13.9589,14.2116,1821000.0],["2013-09-18",14.2495,14.5021,14.0284,14.4579,1428600.0],["2013-09-19",14.4516,14.5274,14.1105,14.2116,838100.0],["2013-09-20",14.2937,14.4832,14.0663,14.18,1724400.0],["2013-09-23",14.2368,14.6284,14.0094,14.6095,1834900.0],["2013-09-24",15.4432,16.3401,15.3548,16.0496,3978700.0],["2013-09-25",15.5317,15.5696,14.8306,14.9063,4943400.0],["2013-09-26",14.9379,14.9948,14.5716,14.6095,3092400.0],["2013-09-27",14.5084,14.7863,14.4832,14.5842,2154600.0],["2013-09-30",14.8748,15.1337,14.78,14.8874,2622300.0],["2013-10-01",15.0769,15.3674,15.0453,15.3674,3375100.0],["2013-10-02",15.7654,15.8096,15.4938,15.6453,3572000.0],["2013-10-03",15.5759,16.1001,15.5317,15.6011,2869100.0],["2013-10-04",15.4495,15.8854,15.4495,15.7717,2338000.0],["2013-10-07",15.8096,15.9864,15.6643,15.898,1947700.0],["2013-10-08",16.1064,16.2391,15.5632,15.6138,1386700.0],["2013-10-09",15.8475,16.9907,15.7275,16.6559,7270100.0],["2013-10-10",16.6812,16.896,16.5423,16.7065,1519700.0],["2013-10-11",16.8265,17.2118,16.7949,17.1739,2574100.0],["2013-10-14",17.1739,17.2686,16.8328,17.1739,2480100.0],["2013-10-15",17.1865,17.3128,16.7949,16.8012,2213400.0],["2013-10-16",17.0981,17.1612,16.9465,17.0539,3227100.0],["2013-10-17",17.1044,17.1928,17.016,17.1486,1768200.0],["2013-10-18",17.2244,17.2686,17.0854,17.0918,1586400.0],["2013-10-21",17.0918,17.1233,16.8012,16.877,1868400.0],["2013-10-22",16.9339,17.0033,16.7823,16.8644,1109400.0],["2013-10-23",16.8581,16.8644,16.5675,16.5991,1266500.0],["2013-10-24",16.5486,16.6496,16.4854,16.5801,1371400.0],["2013-10-25",16.1064,16.3654,16.0117,16.2012,2900300.0],["2013-10-28",16.4159,16.7065,16.3085,16.4917,1420200.0],["2013-10-29",16.6054,16.6117,16.4159,16.6054,893800.0],["2013-10-30",16.4917,16.5928,16.4033,16.5359,1128100.0],["2013-10-31",16.2328,16.4412,16.0433,16.0559,2035100.0],["2013-11-01",15.6643,16.2454,15.6643,16.1506,1203100.0],["2013-11-04",16.157,16.4349,16.1128,16.2264,955500.0],["2013-11-05",15.7527,15.9233,15.6959,15.7275,1525100.0],["2013-11-06",15.5127,15.8475,15.399,15.4622,2344500.0],["2013-11-07",15.1906,15.4053,14.4958,14.5274,3380100.0],["2013-11-08",14.1737,14.8937,14.0094,14.8748,3402800.0],["2013-11-11",14.8621,15.2664,14.8369,15.1464,1922600.0],["2013-11-12",15.0453,15.159,14.8558,15.0137,1480900.0],["2013-11-13",14.8748,15.1843,14.7927,15.1527,1444700.0],["2013-11-14",15.279,15.4811,15.0642,15.4053,1223600.0],["2013-11-15",15.399,15.6453,15.3548,15.4874,653800.0],["2013-11-18",15.5696,15.7464,15.4306,15.4432,682300.0],["2013-11-19",15.6453,15.7022,15.039,15.1653,965000.0],["2013-11-20",15.1527,15.759,15.1085,15.418,1439900.0],["2013-11-21",15.4053,15.7085,15.3106,15.5759,958900.0],["2013-11-22",15.4495,15.5253,15.2411,15.3927,883100.0],["2013-11-25",15.399,15.5885,15.2916,15.3232,598400.0],["2013-11-26",15.1527,15.4432,15.1527,15.3043,628200.0],["2013-11-27",15.3864,15.399,15.1779,15.3485,758500.0],["2013-11-29",15.3043,15.6896,15.2916,15.6517,979300.0],["2013-12-02",15.6138,15.8222,15.3422,15.4495,946000.0],["2013-12-03",15.2158,15.2474,14.7674,15.0832,1544000.0],["2013-12-04",14.9063,15.4306,14.8748,15.3927,1234000.0],["2013-12-05",14.9632,15.7527,14.919,15.6011,2870800.0],["2013-12-06",15.6517,16.2328,15.6264,16.2075,1702200.0],["2013-12-09",16.1254,16.397,15.8727,16.2454,1600000.0],["2013-12-10",16.3212,16.5423,16.157,16.2012,943900.0],["2013-12-11",16.0875,16.1254,15.7717,15.9675,1143400.0],["2013-12-12",15.8854,15.9548,15.5316,15.6896,1033800.0],["2013-12-13",15.639,15.6769,15.1906,15.2916,1506100.0],["2013-12-16",15.5822,15.9612,15.5443,15.7275,1972900.0],["2013-12-17",15.6896,15.8664,15.6327,15.6959,912700.0],["2013-12-18",15.7654,15.9169,15.4811,15.8917,755000.0],["2013-12-19",15.8222,16.1696,15.6832,15.9422,977100.0],["2013-12-20",16.1443,16.2328,15.9106,16.1317,3007000.0],["2013-12-23",16.4538,16.4917,16.138,16.3528,997900.0],["2013-12-24",16.2896,16.4222,16.157,16.2012,175300.0],["2013-12-26",16.3464,16.4222,16.2075,16.277,617400.0],["2013-12-27",16.258,16.4854,16.1885,16.4601,349600.0],["2013-12-30",16.4412,16.5612,16.3717,16.5107,274200.0],["2013-12-31",16.4665,16.6054,16.3528,16.5738,260700.0],["2014-01-02",16.1633,16.3401,15.9043,15.9991,983100.0],["2014-01-03",17.2686,18.0013,16.9402,17.856,2518000.0],["2014-01-06",17.7929,17.8371,17.5908,17.6792,1964100.0],["2014-01-07",17.8434,18.0455,17.6729,17.736,1731900.0],["2014-01-08",17.7613,17.8181,17.4139,17.5465,1495500.0],["2014-01-09",17.4581,17.616,17.2749,17.4834,1017900.0],["2014-01-10",17.5655,17.8687,17.5528,17.7297,1206500.0],["2014-01-13",17.7992,17.9571,17.5718,17.6097,582700.0],["2014-01-14",18.0771,18.0771,17.8623,17.9508,1017300.0],["2014-01-15",18.0771,18.0834,17.8055,17.9381,1911900.0],["2014-01-16",17.8245,18.115,17.5844,18.0076,2310900.0],["2014-01-17",18.0013,18.1403,17.8181,17.995,564700.0],["2014-01-21",17.995,18.1655,17.8244,17.875,1403500.0],["2014-01-22",17.9697,18.3929,17.9318,18.2097,1440600.0],["2014-01-23",18.0771,18.0834,17.1991,17.3823,1823600.0],["2014-01-24",16.8265,16.8833,16.4222,16.7128,2610700.0],["2014-01-27",17.0791,17.117,16.3907,16.5296,1600200.0],["2014-01-28",16.6181,16.8644,16.5296,16.7949,1262200.0],["2014-01-29",16.3085,16.7444,16.2391,16.5865,1147600.0],["2014-01-30",16.9528,16.9907,16.5991,16.6244,2074200.0],["2014-01-31",16.3907,16.6244,16.1317,16.4412,1504000.0],["2014-02-03",16.5612,16.5928,15.9991,16.0117,1171500.0],["2014-02-04",16.3338,17.0412,16.1254,16.9275,1308000.0],["2014-02-05",16.5991,16.896,16.5233,16.896,1331700.0],["2014-02-06",16.7254,17.2686,16.7254,17.2055,1172800.0],["2014-02-07",17.117,17.4265,17.0602,17.3255,650500.0],["2014-02-10",16.9654,17.0602,16.6117,16.8896,1520300.0],["2014-02-11",16.1885,16.8644,16.1696,16.8075,1740200.0],["2014-02-12",16.877,17.0539,16.498,16.5233,1966600.0],["2014-02-13",16.4096,16.7823,16.397,16.7381,1016300.0],["2014-02-14",16.6686,16.9149,16.6433,16.7191,737500.0],["2014-02-18",16.8644,16.8833,16.2328,16.258,980600.0],["2014-02-19",16.1064,16.2075,15.759,15.9927,1459300.0],["2014-02-20",15.9106,16.1191,15.6011,15.9422,1116500.0],["2014-02-21",15.9675,16.1191,15.8222,15.9106,689900.0],["2014-02-24",15.778,15.9169,15.4369,15.4559,1179300.0],["2014-02-25",15.3674,15.4053,15.0769,15.3295,1428900.0],["2014-02-26",15.159,15.2853,15.02,15.1274,1036600.0],["2014-02-27",15.1021,15.8664,15.0516,15.6769,3379400.0],["2014-02-28",15.5253,15.9106,15.3106,15.6264,2834100.0],["2014-03-03",15.399,15.4495,15.1779,15.2601,1340600.0],["2014-03-04",15.5443,15.658,15.2032,15.3422,893300.0],["2014-03-05",15.3232,15.6959,15.1527,15.6832,2334900.0],["2014-03-06",15.8159,16.037,15.6138,15.6643,1689000.0],["2014-03-07",15.538,15.778,15.3927,15.5759,1671700.0],["2014-03-10",15.6138,15.6453,15.0706,15.1779,900000.0],["2014-03-11",15.2222,15.3737,15.1021,15.2158,936200.0],["2014-03-12",15.1464,15.4622,15.1085,15.4432,824400.0],["2014-03-13",15.5064,15.5759,14.9506,15.0327,977400.0],["2014-03-14",14.8558,15.2664,14.8558,15.0642,512400.0],["2014-03-17",15.0137,15.2095,14.9442,15.0074,491300.0],["2014-03-18",14.9885,15.5127,14.9632,15.4116,1010200.0],["2014-03-19",15.4053,15.519,15.0958,15.159,553200.0],["2014-03-20",15.3169,15.7464,15.0832,15.6832,908000.0],["2014-03-21",15.5696,16.1317,15.5632,15.8285,805400.0],["2014-03-24",15.6074,15.778,15.3169,15.5127,662700.0],["2014-03-25",15.5695,15.6327,15.2727,15.2916,604800.0],["2014-03-26",15.658,16.3401,15.6453,15.9233,1606200.0],["2014-03-27",16.2959,16.3149,15.9864,16.2138,1231800.0],["2014-03-28",16.3528,16.5928,16.258,16.3212,870000.0],["2014-03-31",16.3528,16.4412,16.2012,16.397,766500.0],["2014-04-01",16.4728,16.6307,16.277,16.4412,674300.0],["2014-04-02",16.3907,16.7128,16.3275,16.6307,619200.0],["2014-04-03",16.7381,16.7507,16.2391,16.498,971200.0],["2014-04-04",16.8075,16.9086,16.378,16.4159,689500.0],["2014-04-07",16.397,16.5044,15.8033,16.0117,1639500.0],["2014-04-08",16.3212,16.3528,15.7654,15.8411,1376800.0],["2014-04-09",15.9612,16.3528,15.8348,16.2833,1436300.0],["2014-04-10",16.3528,16.5423,15.9485,15.9738,1604100.0],["2014-04-11",15.4369,15.9359,15.4369,15.5506,944300.0],["2014-04-14",15.5632,15.5948,15.1527,15.2411,917400.0],["2014-04-15",15.0643,15.1653,14.4832,14.8432,1437900.0],["2014-04-16",14.8116,15.3422,14.8116,15.3106,1929300.0],["2014-04-17",15.2601,15.7843,15.1464,15.7401,911400.0],["2014-04-21",15.7906,15.8348,15.5127,15.639,290500.0],["2014-04-22",15.5696,15.8917,15.4685,15.7906,681800.0],["2014-04-23",15.8096,15.8917,15.6453,15.7969,841100.0],["2014-04-24",15.8601,15.8601,15.4622,15.7969,875100.0],["2014-04-25",15.759,16.3717,15.6011,16.2706,1472400.0],["2014-04-28",16.4159,16.8644,16.2706,16.8012,1171300.0],["2014-04-29",17.0728,17.2055,16.8517,16.997,1793800.0],["2014-04-30",16.9591,17.117,16.8644,16.997,576800.0],["2014-05-01",17.0097,17.3128,16.8707,17.2686,897400.0],["2014-05-02",17.2749,17.6855,17.1612,17.635,1475300.0],["2014-05-05",17.4139,17.6034,17.3002,17.515,756900.0],["2014-05-06",17.5908,17.7297,17.515,17.635,1371000.0],["2014-05-07",17.6792,17.7297,17.5844,17.7297,1151200.0],["2014-05-08",17.7297,17.7929,17.6097,17.755,1204100.0],["2014-05-09",17.635,17.6918,17.2813,17.4581,1011100.0],["2014-05-12",17.5844,17.9634,17.5844,17.9129,1205400.0],["2014-05-13",18.1473,18.1538,17.8356,17.8875,1498800.0],["2014-05-14",17.9005,18.1473,17.8746,18.0239,1557800.0],["2014-05-15",17.998,18.0045,17.4459,17.4784,945200.0],["2014-05-16",17.5758,17.8031,17.4264,17.5108,1079500.0],["2014-05-19",17.6667,17.7706,17.5303,17.7317,921200.0],["2014-05-20",17.6407,17.7901,17.1406,17.329,1219800.0],["2014-05-21",17.2835,17.3744,17.1601,17.2835,903000.0],["2014-05-22",17.5693,17.5888,17.316,17.4848,1056200.0],["2014-05-23",17.5498,17.6862,17.4199,17.4719,487800.0],["2014-05-27",17.5888,17.6667,17.2575,17.316,554800.0],["2014-05-28",17.342,17.7771,17.1991,17.6407,893700.0],["2014-05-29",17.7836,17.8291,17.5303,17.5888,702000.0],["2014-05-30",17.3874,18.1279,17.3874,17.6927,2126600.0],["2014-06-02",17.6212,17.7771,17.4394,17.6018,602300.0],["2014-06-03",17.5368,17.6537,17.4978,17.6148,587200.0],["2014-06-04",17.8746,17.972,17.5498,17.933,873500.0],["2014-06-05",18.3487,18.602,18.1928,18.5306,2630900.0],["2014-06-06",19.0956,19.2126,18.9398,19.1411,3295200.0],["2014-06-09",19.1801,19.5698,18.9982,19.5308,1066100.0],["2014-06-10",19.5503,19.6607,19.3489,19.5438,1427100.0],["2014-06-11",19.8101,19.8231,19.323,19.4334,565500.0],["2014-06-12",19.3489,19.4399,19.3165,19.4009,423500.0],["2014-06-13",19.3165,19.4464,19.1996,19.3035,789000.0],["2014-06-16",19.2061,19.2385,18.8943,19.0307,581300.0],["2014-06-17",19.0502,19.1476,18.7904,18.9398,493300.0],["2014-06-18",18.9787,19.2515,18.8878,19.232,1182600.0],["2014-06-19",19.2645,19.3489,19.0112,19.0307,707500.0],["2014-06-20",18.8943,19.0632,18.8293,18.9527,590900.0],["2014-06-23",18.9138,19.0112,18.7449,18.9398,264100.0],["2014-06-24",19.0177,19.284,19.0112,19.1931,585400.0],["2014-06-25",19.7192,19.7192,19.1541,19.336,794100.0],["2014-06-26",19.1541,19.7387,19.0632,19.5893,854000.0],["2014-06-27",19.5243,19.6152,19.1151,19.1866,889700.0],["2014-06-30",19.0437,19.1801,18.7774,18.8553,1537300.0],["2014-07-01",18.8358,19.0826,18.2448,18.3682,1604400.0],["2014-07-02",18.3682,18.4072,17.6862,18.0369,1403300.0],["2014-07-03",17.7576,18.1019,17.7576,18.0434,711100.0],["2014-07-07",17.972,18.0109,17.8096,17.8681,377500.0],["2014-07-08",18.0239,18.0239,17.4719,17.5563,637700.0],["2014-07-09",17.5563,17.7771,17.5238,17.5823,481400.0],["2014-07-10",17.6277,17.6277,17.1926,17.4913,1382400.0],["2014-07-11",17.4589,17.4849,17.0757,17.29,1512900.0],["2014-07-14",17.4264,17.7447,17.4264,17.5693,747400.0],["2014-07-15",17.5303,17.7836,17.4264,17.6537,634300.0],["2014-07-16",18.0499,18.1474,17.5303,17.6018,1010100.0],["2014-07-17",17.4134,17.4589,16.9068,17.1276,1157800.0],["2014-07-18",17.5953,17.6472,17.3809,17.5693,620200.0],["2014-07-21",17.5563,17.6407,17.3744,17.5368,594700.0],["2014-07-22",17.6732,17.9915,17.6667,17.907,582200.0],["2014-07-23",17.7901,18.0369,17.7317,17.8291,495300.0],["2014-07-24",18.0629,18.3162,18.0109,18.1019,780700.0],["2014-07-25",18.0239,18.0629,17.8616,17.92,284300.0],["2014-07-28",18.0434,18.1409,17.7576,18.0499,371200.0],["2014-07-29",18.2123,18.2837,17.7641,17.8875,694400.0],["2014-07-30",17.7966,17.9525,17.4978,17.7706,649200.0],["2014-07-31",17.0432,17.3744,16.9393,17.29,1197400.0],["2014-08-01",17.0627,17.8811,17.0627,17.7576,1170100.0],["2014-08-04",17.7966,17.8226,17.3485,17.6667,921400.0],["2014-08-05",16.2897,16.8159,15.8416,15.991,3514400.0],["2014-08-06",15.9845,16.1404,15.6402,15.6662,1253400.0],["2014-08-07",15.7247,16.1079,15.4908,15.6857,1196700.0],["2014-08-08",15.5818,15.7636,15.5233,15.7507,472700.0],["2014-08-11",15.8546,16.0689,15.7507,15.952,545000.0],["2014-08-12",15.8676,15.9975,15.7507,15.9585,458000.0],["2014-08-13",16.0819,16.1339,15.5688,15.5883,1263100.0],["2014-08-14",15.6857,15.7636,15.5623,15.6143,936500.0],["2014-08-15",16.0105,16.017,15.4389,15.6597,1115800.0],["2014-08-18",15.8611,16.3092,15.8611,16.2573,765100.0],["2014-08-19",16.1014,16.3482,16.0884,16.2443,589300.0],["2014-08-20",16.1274,16.3417,16.1079,16.3027,560400.0],["2014-08-21",16.647,16.6924,16.4651,16.5041,379500.0],["2014-08-22",16.3742,16.5885,15.9585,16.0494,716100.0],["2014-08-25",15.8935,16.1858,15.8806,16.1209,632400.0],["2014-08-26",16.1923,16.582,16.1144,16.4911,701700.0],["2014-08-27",17.3744,18.3812,17.264,18.2773,4477300.0],["2014-08-28",18.5695,18.5695,17.5238,17.7317,2857800.0],["2014-08-29",18.0629,18.1928,17.7317,18.1733,1689600.0],["2014-09-02",18.1019,18.3617,18.1019,18.2188,860500.0],["2014-09-03",18.4072,18.5241,17.8616,18.1149,976900.0],["2014-09-04",18.1149,18.2253,18.0434,18.1149,574700.0],["2014-09-05",18.0759,18.2318,17.9655,18.1863,473000.0],["2014-09-08",18.5565,19.4853,18.1928,19.1086,3247900.0],["2014-09-09",19.5243,19.5243,18.9852,19.219,1775100.0],["2014-09-10",18.9138,19.3814,18.576,19.2515,1672400.0],["2014-09-11",18.9982,19.1801,18.7644,19.1606,1561900.0],["2014-09-12",18.7319,19.4659,18.6215,19.1411,1514900.0],["2014-09-15",18.9398,19.4853,18.7839,19.0177,1686600.0],["2014-09-16",18.654,18.9917,18.2513,18.4786,2000000.0],["2014-09-17",18.589,19.1346,18.5825,18.8098,2371600.0],["2014-09-18",18.6345,19.1671,18.6345,18.9398,1220900.0],["2014-09-19",19.1541,19.1671,18.2188,18.4526,2857000.0],["2014-09-22",17.959,18.667,17.959,18.5046,1395000.0],["2014-09-23",18.8618,18.9592,18.3032,18.5825,1677000.0],["2014-09-24",18.602,18.7124,18.2773,18.6215,699700.0],["2014-09-25",18.55,18.5955,17.9655,17.9915,1303900.0],["2014-09-26",17.9395,18.2058,17.7512,17.9655,1688700.0],["2014-09-29",17.6927,17.6927,17.0951,17.4459,2176000.0],["2014-09-30",17.5043,17.5043,16.9587,17.0172,1734900.0],["2014-10-01",16.647,16.9782,16.3482,16.4197,1913500.0],["2014-10-02",16.3742,16.5366,16.2053,16.3222,1226700.0],["2014-10-03",16.4976,16.7639,16.1144,16.4651,2257300.0],["2014-10-06",17.6277,17.6472,16.4781,16.6535,1217000.0],["2014-10-07",16.8353,16.8548,16.0689,16.0754,2715700.0],["2014-10-08",15.978,16.608,15.7571,16.4456,1962400.0],["2014-10-09",16.5625,16.595,15.8221,15.9065,1960600.0],["2014-10-10",15.7636,15.8546,15.0297,15.0362,1453800.0],["2014-10-13",15.3025,15.6013,15.0297,15.27,1275000.0],["2014-10-14",15.0687,15.8156,15.0687,15.5623,1874600.0],["2014-10-15",15.1986,15.322,14.6984,15.0622,2011300.0],["2014-10-16",14.601,15.0297,14.5036,14.7049,1592600.0],["2014-10-17",14.9842,15.8676,14.9583,15.7701,2412900.0],["2014-10-20",15.1206,15.4454,14.8543,15.0622,1005600.0],["2014-10-21",14.5296,15.27,14.5166,15.0687,1500000.0],["2014-10-22",15.1401,15.2375,14.8998,14.9258,799400.0],["2014-10-23",14.8154,15.0232,14.2957,14.5555,1684900.0],["2014-10-24",14.6855,15.0882,14.4906,14.7894,981300.0],["2014-10-27",14.0554,14.7049,14.0554,14.679,1880300.0],["2014-10-28",14.9193,15.2245,14.7699,15.1011,857300.0],["2014-10-29",15.231,15.6727,15.2051,15.5948,1986000.0],["2014-10-30",15.6337,15.978,15.4584,15.7961,1565100.0],["2014-10-31",17.0692,17.933,16.634,17.8746,4501200.0],["2014-11-03",18.1474,18.1863,17.2705,17.4004,2744900.0],["2014-11-04",17.238,17.5173,17.0951,17.225,2438500.0],["2014-11-05",16.9977,17.251,16.8808,16.9523,1354700.0],["2014-11-06",16.8743,16.9782,16.5755,16.7834,1224600.0],["2014-11-07",16.8224,17.0432,16.582,16.8353,987100.0],["2014-11-10",16.9263,16.9263,16.5236,16.6145,1049700.0],["2014-11-11",16.66,16.7574,16.3742,16.5236,679100.0],["2014-11-12",16.6145,16.8353,16.2508,16.3287,881100.0],["2014-11-13",16.4586,16.5496,16.0429,16.2248,623600.0],["2014-11-14",16.3157,16.4586,16.1404,16.3157,757000.0],["2014-11-17",16.2053,16.2573,15.887,16.0624,1068300.0],["2014-11-18",16.1988,16.2573,15.7961,15.991,1011700.0],["2014-11-19",16.3287,16.3287,15.8741,16.1404,1825400.0],["2014-11-20",16.2573,16.4197,15.7507,16.004,2179100.0],["2014-11-21",16.2898,16.5625,16.0105,16.0884,2061100.0],["2014-11-24",16.0299,16.0884,15.6208,15.6987,1273400.0],["2014-11-25",16.1079,16.2573,15.7247,15.7636,1612900.0],["2014-11-26",15.9,15.9455,15.6467,15.7896,935600.0],["2014-11-28",15.6922,15.8546,15.4519,15.8156,719900.0],["2014-12-01",15.3739,15.3934,14.5231,14.7244,1500700.0],["2014-12-02",14.7374,14.8284,14.4321,14.4581,715100.0],["2014-12-03",14.4906,14.8283,14.3737,14.614,942700.0],["2014-12-04",14.3217,14.3867,14.1723,14.2957,880700.0],["2014-12-05",14.2893,14.8608,14.2568,14.653,879600.0],["2014-12-08",14.3867,14.4581,14.0879,14.1593,792600.0],["2014-12-09",14.2828,14.4451,14.1593,14.4321,1163300.0],["2014-12-10",14.5296,17.238,14.3152,15.257,7666700.0],["2014-12-11",15.1856,15.5558,14.9518,15.1141,2180400.0],["2014-12-12",14.9712,15.0037,14.5556,14.7179,1752800.0],["2014-12-15",15.0882,15.231,14.3022,14.4256,1689000.0],["2014-12-16",14.0554,14.3347,13.5033,13.971,1769400.0],["2014-12-17",13.8801,14.601,13.8671,14.3022,1388700.0],["2014-12-18",14.5491,14.9323,14.3802,14.4711,1562300.0],["2014-12-19",14.3022,14.4321,14.1334,14.3022,1213400.0],["2014-12-22",14.1399,14.4516,14.0944,14.3282,915800.0],["2014-12-23",14.2893,14.3802,14.1658,14.2698,526600.0],["2014-12-24",14.3282,14.3867,14.1464,14.3282,174500.0],["2014-12-26",14.2048,14.4321,14.0879,14.2698,280400.0],["2014-12-29",14.2698,14.4321,14.1788,14.3672,587000.0],["2014-12-30",14.4776,14.627,14.3087,14.3542,975500.0],["2014-12-31",14.4127,14.6075,14.2893,14.4256,637500.0],["2015-01-02",14.4386,14.4906,14.0879,14.1983,641100.0],["2015-01-05",13.7242,14.0554,13.6138,13.7761,1017300.0],["2015-01-06",13.8931,13.9385,13.6203,13.6527,907800.0],["2015-01-07",13.7826,14.0554,13.7437,13.9125,1037500.0],["2015-01-08",14.2178,14.7569,14.1399,14.588,677400.0],["2015-01-09",14.5556,14.7309,14.3282,14.5231,413900.0],["2015-01-12",14.2763,14.3932,14.0424,14.2243,537200.0],["2015-01-13",14.2113,14.5426,14.0749,14.4711,887200.0],["2015-01-14",14.4321,14.6075,14.3412,14.588,1011700.0],["2015-01-15",14.7309,14.8803,14.4516,14.7049,826800.0],["2015-01-16",14.8933,14.9647,14.666,14.7439,1004200.0],["2015-01-20",14.4321,14.9128,14.4321,14.8738,974000.0],["2015-01-21",14.9842,15.4064,14.8868,15.3739,1070400.0],["2015-01-22",15.5623,15.939,15.2895,15.8351,1054200.0],["2015-01-23",15.8026,15.9195,15.5168,15.5428,616000.0],["2015-01-26",15.2116,15.4454,15.0427,15.3545,833000.0],["2015-01-27",15.1141,15.4649,15.0492,15.3934,668400.0],["2015-01-28",15.244,15.4129,15.0817,15.1271,757400.0],["2015-01-29",15.1921,15.309,14.9842,15.1921,703200.0],["2015-01-30",14.7179,14.7179,14.1139,14.3347,1648200.0],["2015-02-02",14.1529,14.5296,14.1464,14.4581,828700.0],["2015-02-03",14.7374,14.8608,14.5945,14.6725,883700.0],["2015-02-04",14.0944,14.5426,14.0165,14.4581,911900.0],["2015-02-05",14.4451,14.7244,14.3607,14.5166,830600.0],["2015-02-06",14.1464,14.3412,14.0424,14.2633,1481000.0],["2015-02-09",14.01,14.3152,13.919,14.2503,1384800.0],["2015-02-10",14.0749,14.1074,13.8021,13.9125,753700.0],["2015-02-11",13.6657,14.0944,13.6073,14.0359,1092900.0],["2015-02-12",14.0489,14.4321,13.9905,14.3412,800300.0],["2015-02-13",14.2308,14.8478,14.2178,14.7699,713900.0],["2015-02-17",14.7634,14.7959,14.4581,14.614,576400.0],["2015-02-18",14.7179,14.9128,14.562,14.64,852800.0],["2015-02-19",14.7114,14.7114,14.3477,14.5491,989400.0],["2015-02-20",14.3542,14.5036,13.9905,14.0294,1128500.0],["2015-02-23",13.8411,13.9125,13.2111,13.2825,2101100.0],["2015-02-24",13.289,13.6203,13.1331,13.5423,2201600.0],["2015-02-25",13.5553,13.6657,13.4774,13.5748,1296300.0],["2015-02-26",13.4449,13.6268,13.3669,13.5098,557500.0],["2015-02-27",13.6008,13.8281,13.5293,13.6917,632300.0],["2015-03-02",13.6332,13.6657,13.3929,13.5098,1300200.0],["2015-03-03",13.289,13.3994,13.1916,13.2176,1116200.0],["2015-03-04",12.9643,13.0227,12.7889,12.8343,1643200.0],["2015-03-05",12.8084,12.9837,12.7304,12.9513,1919500.0],["2015-03-06",12.7499,12.8473,12.2498,12.2758,1290800.0],["2015-03-09",12.1329,12.3017,11.9185,12.0874,2089800.0],["2015-03-10",11.938,12.0809,11.8926,11.964,1021500.0],["2015-03-11",11.9445,12.1913,11.8796,12.0614,772900.0],["2015-03-12",12.2758,12.3797,12.029,12.0874,748600.0],["2015-03-13",11.7237,11.8991,11.5613,11.8666,1173300.0],["2015-03-16",11.912,12.0874,11.8796,11.99,2384500.0],["2015-03-17",11.8796,12.1069,11.8536,12.0614,2145600.0],["2015-03-18",11.9575,12.4511,11.9575,12.3472,1328200.0],["2015-03-19",12.1264,12.2108,11.5353,11.5873,1845400.0],["2015-03-20",11.6068,11.6977,11.334,11.3859,2630800.0],["2015-03-23",11.5353,11.8536,11.5223,11.7951,1525000.0],["2015-03-24",11.7951,11.8536,11.6782,11.7302,2225100.0],["2015-03-25",11.8861,11.8861,11.6263,11.6392,1851300.0],["2015-03-26",11.5548,11.5808,10.8923,10.9832,2763600.0],["2015-03-27",10.9832,10.9962,10.5805,10.6975,2117900.0],["2015-03-30",10.7949,10.9897,10.7299,10.8403,1279000.0],["2015-03-31",10.8274,10.9118,10.5935,10.7689,2083400.0],["2015-04-01",11.0612,11.0677,10.6065,10.6195,2147500.0],["2015-04-02",10.8598,11.1586,10.8403,10.8793,1373500.0],["2015-04-06",11.0287,11.0547,10.678,10.7104,1098200.0],["2015-04-07",10.7039,10.7234,10.5221,10.639,974700.0],["2015-04-08",10.9573,11.0092,10.7169,10.9508,2460900.0],["2015-04-09",11.0937,11.269,10.9248,10.9443,1541500.0],["2015-04-10",10.8274,11.1521,10.7949,11.0157,2365600.0],["2015-04-13",10.9378,11.0677,10.8014,10.8403,1201600.0],["2015-04-14",10.9053,10.9248,10.6195,10.7364,2950900.0],["2015-04-15",10.7727,10.8979,10.687,10.832,1632300.0],["2015-04-16",10.8386,10.9573,10.8057,10.8782,670200.0],["2015-04-17",10.7199,10.8386,10.6672,10.7134,883000.0],["2015-04-20",10.7068,10.9111,10.6936,10.7991,870100.0],["2015-04-21",10.8584,10.9441,10.7859,10.7991,500800.0],["2015-04-22",10.8518,11.0298,10.8188,10.9573,1085700.0],["2015-04-23",10.9375,11.1155,10.8452,11.043,989900.0],["2015-04-24",11.0496,11.3331,11.0232,11.2737,1379400.0],["2015-04-27",11.366,11.5045,11.3133,11.3331,1185100.0],["2015-04-28",11.4517,11.4517,11.0034,11.0364,1399200.0],["2015-04-29",10.832,10.9507,10.7859,10.8057,1123800.0],["2015-04-30",10.7859,10.7859,10.3573,10.3639,2036400.0],["2015-05-01",10.3837,10.4101,10.0211,10.0673,4085300.0],["2015-05-04",10.0475,10.265,10.0079,10.2057,1858000.0],["2015-05-05",10.1266,10.331,10.1266,10.2255,1189100.0],["2015-05-06",10.3376,10.3837,9.6519,9.6849,3535800.0],["2015-05-07",9.6915,9.8299,9.4937,9.5926,3257800.0],["2015-05-08",9.7112,9.8629,9.5069,9.8233,2102800.0],["2015-05-11",9.7969,9.909,9.6849,9.6915,1114500.0],["2015-05-12",9.7046,9.9024,9.6255,9.6717,2027000.0],["2015-05-13",9.6717,9.7706,9.5135,9.6849,1332100.0],["2015-05-14",9.8035,9.9288,9.6387,9.7574,1075400.0],["2015-05-15",9.6915,9.9881,9.5926,9.9288,1059100.0],["2015-05-18",9.8695,9.8695,9.5069,9.5332,2035700.0],["2015-05-19",9.4871,9.6387,9.4409,9.6255,1742400.0],["2015-05-20",9.5926,10.3046,9.5266,10.2914,3403800.0],["2015-05-21",10.2519,10.4496,10.1332,10.2716,2031100.0],["2015-05-22",10.2518,10.2716,9.8826,9.8958,2026600.0],["2015-05-26",9.6321,9.909,9.6321,9.7376,1728600.0],["2015-05-27",9.6849,9.8035,9.5728,9.7904,1394500.0],["2015-05-28",9.7376,9.8563,9.6189,9.8497,1261500.0],["2015-05-29",9.8101,9.9288,9.731,9.7969,1312000.0],["2015-06-01",9.8497,9.9024,9.7442,9.8827,1053200.0],["2015-06-02",10.1134,10.4694,10.0936,10.3112,2274000.0],["2015-06-03",10.3573,10.7727,10.3573,10.7068,3606300.0],["2015-06-04",10.6408,10.6804,10.4233,10.4562,2123000.0],["2015-06-05",10.2123,10.4365,10.1398,10.265,2147200.0],["2015-06-08",10.443,10.509,10.1859,10.331,2039100.0],["2015-06-09",10.2914,10.4958,10.265,10.476,1742800.0],["2015-06-10",10.6474,10.7463,10.443,10.509,1602000.0],["2015-06-11",10.3507,10.4694,10.298,10.4694,1902200.0],["2015-06-12",10.3705,10.3705,10.1266,10.1991,3874600.0],["2015-06-15",10.0804,10.0936,9.8958,10.0475,993000.0],["2015-06-16",10.0541,10.331,10.0211,10.2519,1308200.0],["2015-06-17",10.4628,10.8716,10.4562,10.7265,4043500.0],["2015-06-18",10.7331,11.5309,10.5749,11.4056,6636700.0],["2015-06-19",11.254,11.3397,10.9639,11.0232,1967900.0],["2015-06-22",11.188,11.1946,10.9639,11.1023,1007100.0],["2015-06-23",11.076,11.1419,10.7463,10.8979,1570800.0],["2015-06-24",10.865,11.1089,10.7793,11.076,2118900.0],["2015-06-25",11.1155,11.4847,11.0364,11.1485,1991300.0],["2015-06-26",11.0825,11.3067,11.076,11.1946,789300.0],["2015-06-29",11.01,11.0826,10.6145,10.7463,1595800.0],["2015-06-30",10.7991,10.8914,10.6408,10.7859,1302600.0],["2015-07-01",10.8188,10.8386,10.6145,10.6672,2571400.0],["2015-07-02",10.7068,11.1353,10.7002,11.0891,1608700.0],["2015-07-06",10.6804,10.8518,10.6211,10.7134,1527200.0],["2015-07-07",10.5353,10.6474,10.3507,10.621,2171400.0],["2015-07-08",10.4562,10.4892,10.0541,10.087,1332000.0],["2015-07-09",10.2057,10.4167,9.909,9.9618,1285300.0],["2015-07-10",10.1859,10.2057,9.9354,10.0013,1244200.0],["2015-07-13",10.0409,10.3771,10.0211,10.3178,1424400.0],["2015-07-14",10.2914,10.443,10.265,10.3244,1011000.0],["2015-07-15",10.0541,10.1991,9.9288,10.1793,1554300.0],["2015-07-16",10.3969,10.3969,9.6123,9.7969,2455400.0],["2015-07-17",9.8101,9.8101,9.5926,9.6849,1883500.0],["2015-07-20",9.6849,9.6981,9.4871,9.5398,982100.0],["2015-07-21",9.5332,9.6849,9.4739,9.6387,936100.0],["2015-07-22",9.4937,9.5464,9.2168,9.2827,1164800.0],["2015-07-23",9.0717,9.342,9.0717,9.2036,1278600.0],["2015-07-24",9.0981,9.1179,8.8542,8.9003,1939800.0],["2015-07-27",8.841,8.9333,8.7751,8.8937,1895700.0],["2015-07-28",8.8476,8.9003,8.5707,8.7289,3194400.0],["2015-07-29",8.8674,9.0783,8.6894,8.9069,1975600.0],["2015-07-30",8.8805,8.9597,8.7685,8.874,1972400.0],["2015-07-31",8.9728,9.1377,8.9069,8.9728,961600.0],["2015-08-03",8.9597,8.9662,8.7751,8.8278,1722300.0],["2015-08-04",8.8212,8.9531,8.5377,8.6432,1947300.0],["2015-08-05",8.3597,8.9399,8.2674,8.8937,3967400.0],["2015-08-06",8.7025,9.0651,8.6432,8.7948,2608700.0],["2015-08-07",8.7553,8.8212,8.4586,8.4652,1619000.0],["2015-08-10",8.5377,8.808,8.4322,8.808,1027400.0],["2015-08-11",8.6696,8.7355,8.419,8.5113,1301000.0],["2015-08-12",8.3927,8.485,8.1949,8.4059,1685700.0],["2015-08-13",8.3465,8.3597,8.0564,8.0696,1344900.0],["2015-08-14",8.0367,8.1817,8.0103,8.0894,1145800.0],["2015-08-17",8.0103,8.3267,8.0103,8.2938,1272000.0],["2015-08-18",8.2806,8.7948,8.2147,8.7355,2580400.0],["2015-08-19",8.5575,8.7157,8.4256,8.5773,1190300.0],["2015-08-20",8.5575,8.7816,8.5113,8.7025,1583200.0],["2015-08-21",8.4586,8.5971,8.274,8.274,1801900.0],["2015-08-24",7.4235,8.0235,7.3312,7.6675,2003200.0],["2015-08-25",7.9114,7.9312,7.5356,7.5356,1518100.0],["2015-08-26",7.6411,7.885,7.5488,7.8521,1578600.0],["2015-08-27",7.9971,8.2213,7.9773,8.2147,1708500.0],["2015-08-28",8.1553,8.2476,7.9641,8.0696,1257300.0],["2015-08-31",7.8191,8.0498,7.6543,7.9707,1326100.0],["2015-09-01",7.5488,7.7598,7.4169,7.4829,2489200.0],["2015-09-02",7.4565,7.4565,7.2587,7.4301,2310700.0],["2015-09-03",7.384,7.7136,7.3708,7.6279,1201700.0],["2015-09-04",7.4235,7.5488,7.1796,7.2587,1724700.0],["2015-09-08",7.3972,7.4763,7.3444,7.4301,1136200.0],["2015-09-09",7.6147,7.74,7.3246,7.3642,1690600.0],["2015-09-10",7.1862,7.5422,7.1532,7.4367,2409300.0],["2015-09-11",7.4103,7.4103,7.1598,7.2719,1511200.0],["2015-09-14",7.2917,7.6477,7.2323,7.6015,1886100.0],["2015-09-15",7.5949,7.6543,7.2521,7.2653,1977400.0],["2015-09-16",7.384,7.529,7.3114,7.384,2443900.0],["2015-09-17",7.2257,7.4829,7.206,7.3774,1998600.0],["2015-09-18",7.2192,7.2455,6.9554,6.9752,2058800.0],["2015-09-21",6.9686,7.0939,6.8829,6.9818,1230500.0],["2015-09-22",6.85,6.8565,6.6785,6.7511,1034700.0],["2015-09-23",6.7181,6.7576,6.4939,6.5796,1782100.0],["2015-09-24",6.3423,6.7774,6.2566,6.7577,2761100.0],["2015-09-25",6.784,6.7906,6.5731,6.5994,1554200.0],["2015-09-28",6.4808,6.4939,6.2104,6.2104,1864000.0],["2015-09-29",6.1973,6.3027,6.1313,6.2236,1252000.0],["2015-09-30",6.428,6.4412,6.1379,6.2302,2395900.0],["2015-10-01",6.3093,6.3621,6.1643,6.283,1477000.0],["2015-10-02",6.1775,6.5467,6.1577,6.5467,2457700.0],["2015-10-05",6.6324,6.6983,6.5401,6.6126,1764300.0],["2015-10-06",6.5665,6.6785,6.5269,6.6654,2224500.0],["2015-10-07",6.784,6.962,6.639,6.7049,1462000.0],["2015-10-08",6.7708,6.817,6.6324,6.8104,2880400.0],["2015-10-09",6.817,6.8697,6.7181,6.8368,1615500.0],["2015-10-12",6.8565,6.9027,6.6719,6.7049,794700.0],["2015-10-13",6.6258,6.6917,6.5005,6.5203,3824900.0],["2015-10-14",6.6851,6.9554,6.639,6.7247,3001800.0],["2015-10-15",6.7642,6.9027,6.639,6.7577,2747500.0],["2015-10-16",6.7774,6.784,6.5203,6.606,1655100.0],["2015-10-19",6.4939,6.5862,6.4412,6.5137,737900.0],["2015-10-20",6.5269,6.6324,6.3819,6.4412,1152300.0],["2015-10-21",6.4214,6.4676,6.2896,6.395,1198200.0],["2015-10-22",6.5071,6.6588,6.4939,6.606,1315600.0],["2015-10-23",6.6983,6.8565,6.6983,6.8104,1716500.0],["2015-10-26",7.1005,7.4103,6.995,7.206,3667900.0],["2015-10-27",7.028,7.0675,6.5269,6.6126,2670400.0],["2015-10-28",6.5796,6.6456,6.3753,6.4676,1666400.0],["2015-10-29",6.7181,6.8368,6.6456,6.6917,3400700.0],["2015-10-30",6.7774,7.3312,6.6785,7.3246,3592800.0],["2015-11-02",7.318,7.4103,7.1071,7.1598,2209800.0],["2015-11-03",7.3576,7.5158,7.2455,7.4301,2248400.0],["2015-11-04",7.5752,7.6806,7.5026,7.5488,2376000.0],["2015-11-05",7.5158,7.5818,7.3049,7.3774,1669500.0],["2015-11-06",7.3642,7.4763,7.1466,7.4565,2122700.0],["2015-11-09",7.2983,7.3774,7.0939,7.1334,998200.0],["2015-11-10",7.1928,7.4367,7.0477,7.4103,1584300.0],["2015-11-11",7.6477,7.6741,7.2983,7.3378,1210000.0],["2015-11-12",7.1862,7.3246,7.0675,7.1137,1372400.0],["2015-11-13",7.1137,7.173,6.9225,6.9423,1167700.0],["2015-11-16",6.8895,7.0543,6.8631,6.9884,670300.0],["2015-11-17",7.1862,7.2323,6.995,7.0675,1273700.0],["2015-11-18",7.0543,7.2521,7.0411,7.173,1110800.0],["2015-11-19",7.2587,7.4499,7.2191,7.4433,1056400.0],["2015-11-20",7.5026,7.6015,7.4499,7.5026,863800.0],["2015-11-23",7.5752,7.6015,7.4499,7.5224,1006200.0],["2015-11-24",7.3642,7.5356,7.3444,7.4037,646400.0],["2015-11-25",7.173,7.2389,6.9488,7.1268,1210400.0],["2015-11-27",7.2521,7.2521,6.9027,6.9093,720900.0],["2015-11-30",6.6983,6.6983,6.5005,6.5796,2888200.0],["2015-12-01",6.5665,6.6522,6.4808,6.5994,911000.0],["2015-12-02",6.7115,6.7181,6.3159,6.4082,2086200.0],["2015-12-03",6.5665,6.6522,6.4016,6.4214,2313000.0],["2015-12-04",6.2962,6.3027,6.0786,6.2368,1488800.0],["2015-12-07",6.3225,6.3225,6.1709,6.1973,875700.0],["2015-12-08",6.0588,6.1577,5.927,6.1116,1517700.0],["2015-12-09",6.2039,6.2632,6.0852,6.1445,1810500.0],["2015-12-10",6.0522,6.1709,6.0061,6.0061,1004900.0],["2015-12-11",5.9533,5.9731,5.6105,5.6303,1280200.0],["2015-12-14",5.6237,5.6632,5.5182,5.5643,1370700.0],["2015-12-15",5.6501,5.8017,5.5841,5.7489,1434700.0],["2015-12-16",5.6369,6.1973,5.6369,6.1709,4091400.0],["2015-12-17",6.2632,6.2764,6.0588,6.1247,1812000.0],["2015-12-18",5.9335,6.0456,5.7094,5.7424,1865900.0],["2015-12-21",5.6764,5.7226,5.5314,5.716,1505500.0],["2015-12-22",5.6303,5.7292,5.5907,5.6962,846300.0],["2015-12-23",5.7753,5.9599,5.7292,5.8874,743400.0],["2015-12-24",5.861,5.9072,5.7094,5.8676,236200.0],["2015-12-28",5.8478,5.894,5.7819,5.8544,446000.0],["2015-12-29",5.9599,5.9863,5.7424,5.7885,877800.0],["2015-12-30",5.6501,5.7094,5.6369,5.6632,602400.0],["2015-12-31",5.6303,5.6896,5.5709,5.5907,524800.0],["2016-01-04",5.4852,5.5907,5.4127,5.5512,702900.0],["2016-01-05",5.5314,5.6039,5.5116,5.5446,845500.0],["2016-01-06",5.4193,5.5841,5.3995,5.5709,1075200.0],["2016-01-07",5.3006,5.6237,5.2677,5.3072,1801600.0],["2016-01-08",5.3336,5.36,4.9512,4.9776,1510100.0],["2016-01-11",5.0963,5.1094,4.8655,4.9248,1097300.0],["2016-01-12",5.0633,5.0699,4.9183,5.004,683700.0],["2016-01-13",5.0501,5.1226,4.9578,4.9578,925200.0],["2016-01-14",4.9051,5.0699,4.8128,5.0567,1048400.0],["2016-01-15",4.8919,4.8919,4.7468,4.8325,1075500.0],["2016-01-19",4.8391,4.9051,4.7996,4.8325,1203200.0],["2016-01-20",4.7139,4.9908,4.6677,4.938,1253300.0],["2016-01-21",4.8325,4.9314,4.8062,4.8457,636000.0],["2016-01-22",5.1029,5.1226,4.938,4.9974,1204700.0],["2016-01-25",4.9578,5.0171,4.8523,4.8919,964100.0],["2016-01-26",4.8457,4.938,4.8325,4.8985,1062000.0],["2016-01-27",4.9051,5.182,4.8919,5.116,1673700.0],["2016-01-28",5.2017,5.2347,4.8589,4.8853,1007200.0],["2016-01-29",4.9512,5.2413,4.8062,5.2149,2576400.0],["2016-02-01",5.2017,5.3797,5.149,5.3534,1395200.0],["2016-02-02",5.2281,5.2281,5.0171,5.0303,1938800.0],["2016-02-03",5.1556,5.2677,5.0106,5.2545,1026300.0],["2016-02-04",5.327,5.5116,5.3072,5.4259,1255500.0],["2016-02-05",5.4852,5.4852,5.0369,5.0435,2083100.0],["2016-02-08",5.0237,5.0501,4.8985,4.9512,1651900.0],["2016-02-09",4.9248,4.9908,4.8589,4.9314,1288600.0],["2016-02-10",4.9644,5.0699,4.9578,4.9776,1430700.0],["2016-02-11",4.8721,4.8985,4.6677,4.6941,1074100.0],["2016-02-12",4.7337,4.9776,4.7271,4.9446,1027100.0],["2016-02-16",4.9644,5.1886,4.9446,5.1424,1135100.0],["2016-02-17",5.1622,5.3929,5.1424,5.2017,2055800.0],["2016-02-18",5.1622,5.2347,5.0897,5.2149,1221400.0],["2016-02-19",5.2809,5.294,5.0831,5.1622,741100.0],["2016-02-22",5.3534,5.5709,5.327,5.505,1576900.0],["2016-02-23",5.4786,5.4918,5.3006,5.3072,805600.0],["2016-02-24",5.1754,5.3402,5.1292,5.327,552700.0],["2016-02-25",5.4193,5.5182,5.2809,5.3666,747200.0],["2016-02-26",5.4589,5.5709,5.4259,5.5446,1371300.0],["2016-02-29",5.683,5.8017,5.6105,5.7621,1490100.0],["2016-03-01",5.8083,6.1116,5.7687,6.0918,1517300.0],["2016-03-02",6.105,6.1775,5.9797,6.1709,1180800.0],["2016-03-03",6.395,6.5862,6.2104,6.461,1735300.0],["2016-03-04",6.7972,6.9027,6.6456,6.7708,2713500.0],["2016-03-07",6.7906,6.8368,6.5928,6.6719,1464500.0],["2016-03-08",6.8961,6.9093,6.4676,6.5928,1571200.0],["2016-03-09",6.7576,6.8829,6.6588,6.7379,1575100.0],["2016-03-10",6.85,6.9159,6.5862,6.8961,1716200.0],["2016-03-11",6.8961,7.028,6.7115,7.0148,1944900.0],["2016-03-14",6.9225,7.0214,6.7577,6.9093,1068700.0],["2016-03-15",6.6588,6.7642,6.4478,6.5665,924500.0],["2016-03-16",6.5137,6.8302,6.4214,6.8236,1092500.0],["2016-03-17",7.173,7.3708,6.9488,7.3246,1628800.0],["2016-03-18",7.3972,7.4235,6.9752,7.0873,2508600.0],["2016-03-21",7.173,7.6806,7.0609,7.3642,3535800.0],["2016-03-22",7.3906,7.4565,7.1005,7.4499,1646100.0],["2016-03-23",7.3312,7.3312,7.1532,7.1664,1590000.0],["2016-03-24",7.1137,7.3115,6.9884,7.3115,995200.0],["2016-03-28",7.4103,7.4565,7.2653,7.4103,1049600.0],["2016-03-29",7.3312,7.5026,7.2455,7.4565,739700.0],["2016-03-30",7.562,7.7532,7.496,7.5026,1471000.0],["2016-03-31",7.4829,7.529,7.2257,7.2917,1391800.0],["2016-04-01",7.2257,7.4829,7.1796,7.384,1086800.0],["2016-04-04",7.3049,7.3114,7.0214,7.0543,1816600.0],["2016-04-05",6.8829,6.9818,6.7511,6.7577,1291300.0],["2016-04-06",6.817,6.8895,6.606,6.6654,1588100.0],["2016-04-07",6.6851,6.7708,6.5862,6.6456,899000.0],["2016-04-08",6.9752,6.9818,6.8302,6.8763,1006100.0],["2016-04-11",6.9488,7.028,6.8236,6.8302,1033200.0],["2016-04-12",6.8763,7.0675,6.7313,7.028,1507700.0],["2016-04-13",7.2653,7.318,7.0807,7.1137,2466800.0],["2016-04-14",7.1664,7.1862,7.0148,7.0411,1233600.0],["2016-04-15",7.0082,7.0873,6.9027,7.028,1282400.0],["2016-04-18",6.8763,7.028,6.8104,6.9027,822000.0],["2016-04-19",6.8895,7.14,6.8697,7.1005,787600.0],["2016-04-20",7.1465,7.2277,7.0788,7.0991,915100.0],["2016-04-21",7.1059,7.5525,7.0315,7.4375,2260500.0],["2016-04-22",7.336,7.6947,7.3292,7.5796,1868200.0],["2016-04-25",7.8503,7.8977,7.2345,7.2818,1294100.0],["2016-04-26",7.3766,7.5525,7.336,7.4781,615600.0],["2016-04-27",7.4849,7.5729,7.4037,7.5322,602200.0],["2016-04-28",7.5322,7.5729,7.2345,7.2615,907500.0],["2016-04-29",7.3698,7.5322,7.3495,7.5052,1367400.0],["2016-05-02",7.3766,7.4849,7.3563,7.4375,835600.0],["2016-05-03",7.2751,7.3292,7.1736,7.2209,933600.0],["2016-05-04",7.1465,7.1736,6.9908,7.0247,786200.0],["2016-05-05",7.0315,7.0653,6.8217,6.869,644100.0],["2016-05-06",6.842,7.0721,6.754,6.9908,598800.0],["2016-05-09",6.9435,6.957,6.6322,6.7878,1056400.0],["2016-05-10",6.8893,7.1127,6.869,7.1127,620200.0],["2016-05-11",7.2345,7.336,7.0721,7.1668,851900.0],["2016-05-12",7.133,7.4307,7.0518,7.3698,1352300.0],["2016-05-13",7.1939,7.2818,7.0247,7.0247,1016300.0],["2016-05-16",7.0721,7.2345,7.0721,7.0856,718800.0],["2016-05-17",7.0721,7.1465,6.9367,6.9976,860800.0],["2016-05-18",6.8487,6.8758,6.6592,6.7201,809900.0],["2016-05-19",6.6525,6.6795,6.4968,6.5645,663100.0],["2016-05-20",6.6254,6.7066,6.5645,6.5916,621900.0],["2016-05-23",6.3953,6.49,6.3006,6.4156,812300.0],["2016-05-24",6.49,6.6051,6.4427,6.5103,579300.0],["2016-05-25",6.5577,6.7201,6.5239,6.5848,701000.0],["2016-05-26",6.6186,6.7201,6.5983,6.6795,477800.0],["2016-05-27",6.6051,6.6795,6.5307,6.5374,953600.0],["2016-05-31",6.5645,6.7201,6.5374,6.6863,763600.0],["2016-06-01",6.5577,6.5848,6.49,6.5713,756800.0],["2016-06-02",6.5036,6.5577,6.4359,6.49,620500.0],["2016-06-03",6.5916,6.7472,6.551,6.7201,708400.0],["2016-06-06",6.7675,6.8149,6.6322,6.6728,504900.0],["2016-06-07",6.5916,7.0179,6.5916,6.9841,870100.0],["2016-06-08",7.0788,7.2277,7.0653,7.1059,1066000.0],["2016-06-09",7.0179,7.0179,6.8081,6.8893,1525000.0],["2016-06-10",6.754,6.754,6.5916,6.666,1310500.0],["2016-06-13",6.4765,6.5577,6.3885,6.3953,664100.0],["2016-06-14",6.4021,6.4968,6.1923,6.287,1846800.0],["2016-06-15",6.2532,6.5577,6.2532,6.551,2992000.0],["2016-06-16",6.4359,6.4359,6.2329,6.4021,756800.0],["2016-06-17",6.4697,6.6592,6.3885,6.6119,1917200.0],["2016-06-20",6.754,6.8555,6.6728,6.7472,1034900.0],["2016-06-21",6.9299,6.9435,6.7608,6.8352,1238000.0],["2016-06-22",6.8352,6.9029,6.7337,6.754,897500.0],["2016-06-23",6.9029,7.0315,6.7337,7.0315,816700.0],["2016-06-24",6.6592,6.8081,6.4697,6.5103,1286900.0],["2016-06-27",6.5374,6.551,6.2126,6.3547,1164000.0],["2016-06-28",6.4021,6.7472,6.4021,6.7134,774900.0],["2016-06-29",6.9367,7.0788,6.9096,7.0247,1336000.0],["2016-06-30",7.0924,7.1736,6.9502,7.1397,1023300.0],["2016-07-01",7.1803,7.3631,7.16,7.3292,578700.0],["2016-07-05",7.0247,7.1059,6.957,7.0179,841100.0],["2016-07-06",6.9232,6.9299,6.7811,6.869,732600.0],["2016-07-07",6.9029,7.0721,6.9029,6.9976,974300.0],["2016-07-08",7.16,7.3563,7.1059,7.3225,630100.0],["2016-07-11",7.3495,7.4443,7.3495,7.4443,423000.0],["2016-07-12",7.5729,7.6811,7.4578,7.4578,682500.0],["2016-07-13",7.5187,7.8165,7.4849,7.7962,1100300.0],["2016-07-14",7.8977,8.1007,7.7962,8.0804,2128000.0],["2016-07-15",8.0127,8.0872,7.8842,7.9721,910700.0],["2016-07-18",7.9248,8.121,7.8842,8.0872,542400.0],["2016-07-19",7.9654,8.094,7.9248,8.094,731200.0],["2016-07-20",8.0872,8.2022,8.0466,8.1481,875900.0],["2016-07-21",8.1278,8.2834,8.0736,8.1616,2628300.0],["2016-07-22",8.1955,8.2902,8.1143,8.2902,1100300.0],["2016-07-25",8.1819,8.2293,7.9924,8.0804,1309400.0],["2016-07-26",8.094,8.6692,8.094,8.5135,2089300.0],["2016-07-27",8.4797,8.6286,8.3917,8.5947,2128900.0],["2016-07-28",8.5947,8.6218,8.385,8.5947,1169000.0],["2016-07-29",8.6963,8.8045,8.5812,8.7233,1406900.0],["2016-08-01",8.6489,8.7301,8.5609,8.6692,1188400.0],["2016-08-02",8.6557,8.7369,8.4662,8.5406,648300.0],["2016-08-03",8.4391,8.7504,8.385,8.7369,805800.0],["2016-08-04",8.791,8.9264,8.7301,8.8113,578800.0],["2016-08-05",8.8451,8.8451,8.5541,8.703,1109800.0],["2016-08-08",8.6692,8.8248,8.6692,8.7639,667200.0],["2016-08-09",8.8654,8.8654,8.7436,8.8113,566100.0],["2016-08-10",8.879,8.8993,8.6895,8.7369,662000.0],["2016-08-11",8.7707,8.8993,8.7301,8.8858,579600.0],["2016-08-12",8.6827,8.8993,8.6557,8.8248,500600.0],["2016-08-15",8.8722,9.0143,8.8722,8.9128,1410500.0],["2016-08-16",9.1429,9.1429,8.8857,8.9264,851900.0],["2016-08-17",8.8519,8.9331,8.7098,8.8993,1121600.0],["2016-08-18",8.906,8.9602,8.7978,8.8722,1353100.0],["2016-08-19",8.8181,8.8248,8.6895,8.8045,667300.0],["2016-08-22",8.7504,8.7504,8.5406,8.6624,797100.0],["2016-08-23",8.7233,8.8384,8.6895,8.703,655600.0],["2016-08-24",8.5812,8.8519,8.5271,8.7233,617700.0],["2016-08-25",8.676,8.7775,8.6624,8.6827,492800.0],["2016-08-26",8.6895,8.8384,8.4459,8.5,880500.0],["2016-08-29",8.4932,8.7166,8.4797,8.6557,502300.0],["2016-08-30",8.6083,8.6692,8.4932,8.5677,395500.0],["2016-08-31",8.6692,8.7572,8.5677,8.7301,779400.0],["2016-09-01",8.6624,8.8113,8.6015,8.7572,523500.0],["2016-09-02",8.8384,8.8993,8.6692,8.7842,768400.0],["2016-09-06",8.7301,9.0752,8.7166,9.0279,683200.0],["2016-09-07",9.0211,9.1429,9.0008,9.1361,577500.0],["2016-09-08",9.0617,9.1497,8.8045,8.8248,732700.0],["2016-09-09",8.5812,8.615,8.2834,8.3173,1256300.0],["2016-09-12",8.1413,8.3308,8.0872,8.3105,974300.0],["2016-09-13",8.1819,8.1819,7.8909,7.9924,1295100.0],["2016-09-14",8.006,8.0533,7.9112,7.9721,1520200.0],["2016-09-15",7.9924,8.2834,7.918,8.2496,870100.0],["2016-09-16",8.1887,8.2428,8.1346,8.1955,870200.0],["2016-09-19",8.2902,8.3173,8.0466,8.1143,662000.0],["2016-09-20",8.1684,8.2428,8.0804,8.0872,577800.0],["2016-09-21",8.1616,8.2361,7.9857,8.1752,2123100.0],["2016-09-22",8.3714,8.4729,8.2564,8.3511,1696900.0],["2016-09-23",8.2902,8.3647,8.2022,8.209,569700.0],["2016-09-26",8.1616,8.2496,8.121,8.209,993300.0],["2016-09-27",8.2361,8.2767,8.121,8.2564,1009900.0],["2016-09-28",8.2631,8.4256,8.209,8.4256,2246200.0],["2016-09-29",8.3985,8.5338,8.2361,8.2699,1128400.0],["2016-09-30",8.3376,8.4188,8.2631,8.2834,506800.0],["2016-10-03",8.2834,8.4391,8.2361,8.4188,712700.0],["2016-10-04",8.4053,8.4391,8.2293,8.3105,703600.0],["2016-10-05",8.4323,8.5947,8.4188,8.5541,720100.0],["2016-10-06",8.324,8.5609,8.324,8.4932,942400.0],["2016-10-07",8.588,8.7436,8.5406,8.703,695700.0],["2016-10-10",8.676,8.8384,8.6692,8.7978,1297200.0],["2016-10-11",8.7639,8.879,8.7369,8.8722,1939200.0],["2016-10-12",8.8181,8.8925,8.791,8.879,1012800.0],["2016-10-13",8.7978,8.9331,8.7504,8.8654,2168600.0],["2016-10-14",9.0076,9.0549,8.8451,8.8519,1214800.0],["2016-10-17",9.1497,9.1497,8.8858,8.9534,2118900.0],["2016-10-18",9.0955,9.2174,8.994,9.1835,1737500.0],["2016-10-19",9.1971,9.258,9.1497,9.2038,1063100.0],["2016-10-20",9.1497,9.3053,9.1361,9.2715,601600.0],["2016-10-21",9.1361,9.3595,9.1361,9.3527,714800.0],["2016-10-24",9.4271,9.4678,9.2715,9.3527,646200.0],["2016-10-25",9.2783,9.4001,9.2512,9.3459,893900.0],["2016-10-26",9.2715,9.4068,9.2647,9.373,1048900.0],["2016-10-27",9.4678,9.4745,9.2783,9.3256,2241600.0],["2016-10-28",9.2647,9.4001,9.2309,9.2647,1412700.0],["2016-10-31",9.3933,9.4001,9.285,9.373,944800.0],["2016-11-01",9.6708,9.6843,9.0888,9.1226,1552500.0],["2016-11-02",9.0888,9.1158,8.9061,9.0549,1261700.0],["2016-11-03",9.17,9.3324,9.0143,9.0279,1235900.0],["2016-11-04",8.994,9.1158,8.879,8.9805,762400.0],["2016-11-07",9.3324,9.3595,9.2444,9.2918,602600.0],["2016-11-08",9.2647,9.4881,9.1835,9.3189,1023200.0],["2016-11-09",8.9061,9.3121,8.9061,9.1158,1408400.0],["2016-11-10",8.6895,8.7572,8.2022,8.2158,1513900.0],["2016-11-11",7.9451,8.006,7.7691,7.9789,780800.0],["2016-11-14",7.8165,8.0263,7.7826,8.0127,1586900.0],["2016-11-15",8.0533,8.3105,8.0533,8.2631,799000.0],["2016-11-16",8.1955,8.3985,8.1684,8.3511,610200.0],["2016-11-17",8.3511,8.3917,8.1819,8.2158,1174700.0],["2016-11-18",8.2699,8.3511,8.2158,8.2496,639500.0],["2016-11-21",8.3985,8.5609,8.3714,8.4053,820900.0],["2016-11-22",8.5271,8.5271,8.3037,8.3308,666900.0],["2016-11-23",8.209,8.3308,8.1955,8.3037,919400.0],["2016-11-25",8.1278,8.2631,8.1278,8.1819,268800.0],["2016-11-28",8.121,8.2767,8.0533,8.2225,603800.0],["2016-11-29",8.1413,8.2361,8.1143,8.1481,894900.0],["2016-11-30",8.3511,8.3647,8.2022,8.2293,1267100.0],["2016-12-01",7.8503,7.9451,7.6947,7.7217,1999200.0],["2016-12-02",7.6135,7.8097,7.6067,7.7623,1189200.0],["2016-12-05",7.6676,7.8706,7.6676,7.83,924300.0],["2016-12-06",7.7826,8.0939,7.7759,8.0466,1617200.0],["2016-12-07",8.0939,8.2293,8.033,8.2225,1724500.0],["2016-12-08",8.2361,8.3037,8.0872,8.297,1179000.0],["2016-12-09",8.1413,8.2902,8.0466,8.1143,662000.0],["2016-12-12",8.033,8.1616,7.9924,8.0466,1307600.0],["2016-12-13",8.1278,8.2293,7.918,7.9721,808200.0],["2016-12-14",7.9721,7.9857,7.6879,7.6947,1246100.0],["2016-12-15",7.6405,7.7826,7.5593,7.7556,852500.0],["2016-12-16",7.7759,7.8639,7.6608,7.7082,1406000.0],["2016-12-19",7.7217,7.7623,7.5796,7.6338,861700.0],["2016-12-20",7.715,7.8165,7.6744,7.8097,735000.0],["2016-12-21",7.8165,7.918,7.7488,7.8368,602300.0],["2016-12-22",7.7759,7.8503,7.6811,7.7759,340800.0],["2016-12-23",7.8571,7.9721,7.8368,7.9045,321800.0],["2016-12-27",7.8977,7.9721,7.8639,7.9248,243600.0],["2016-12-28",7.9586,8.094,7.918,7.9315,788600.0],["2016-12-29",7.9789,8.1413,7.9586,8.121,539000.0],["2016-12-30",8.121,8.1278,7.9654,7.9857,423100.0],["2017-01-03",8.1684,8.4594,8.1684,8.324,715000.0],["2017-01-04",8.4865,8.6015,8.412,8.5609,1216000.0],["2017-01-05",8.6421,8.8181,8.5947,8.7707,1102600.0],["2017-01-06",8.7098,8.7504,8.5744,8.6151,1270200.0],["2017-01-09",8.7166,8.7301,8.6354,8.6421,604000.0],["2017-01-10",8.7572,8.8045,8.615,8.7639,771400.0],["2017-01-11",8.7098,8.8181,8.6015,8.8045,862300.0],["2017-01-12",8.9128,8.9805,8.8451,8.879,589800.0],["2017-01-13",8.8248,8.8858,8.7504,8.8248,365500.0],["2017-01-17",8.8857,9.0211,8.8316,8.9264,607000.0],["2017-01-18",8.9602,9.0752,8.9264,9.0211,1248500.0],["2017-01-19",9.2174,9.3189,9.0888,9.2986,1663600.0],["2017-01-20",9.5625,9.5625,9.1564,9.3324,1596200.0],["2017-01-23",9.664,9.6911,9.5287,9.5963,1830900.0],["2017-01-24",9.6166,9.6843,9.5557,9.664,2503900.0],["2017-01-25",9.6775,9.7655,9.5963,9.6911,1053900.0],["2017-01-26",9.6099,9.6979,9.5828,9.6302,1439200.0],["2017-01-27",9.6708,9.6843,9.5084,9.664,2107300.0],["2017-01-30",9.7723,9.7926,9.5151,9.6031,1701500.0],["2017-01-31",9.6775,9.6775,9.461,9.5625,2002200.0],["2017-02-01",9.4813,9.5625,9.3053,9.5557,1922000.0],["2017-02-02",9.7926,9.8129,9.5557,9.6099,2332300.0],["2017-02-03",10.1242,10.1513,10.0024,10.0768,3588900.0],["2017-02-06",10.131,10.2528,10.0362,10.2393,1813600.0],["2017-02-07",10.0836,10.2866,10.0701,10.1783,1922100.0],["2017-02-08",10.1851,10.4423,10.1445,10.422,1955300.0],["2017-02-09",10.4423,10.5235,10.2528,10.3543,3254900.0],["2017-02-10",10.3543,10.51,10.3137,10.449,1769200.0],["2017-02-13",10.6047,10.6047,10.2934,10.3611,1780900.0],["2017-02-14",10.5844,10.6656,10.3949,10.6453,2002200.0],["2017-02-15",10.6182,10.9769,10.5912,10.9295,2560900.0],["2017-02-16",10.916,11.0108,10.7062,10.7197,1409100.0],["2017-02-17",10.7468,10.7874,10.6318,10.7333,1368400.0],["2017-02-21",10.8213,10.828,10.713,10.7536,1925700.0],["2017-02-22",10.8077,10.8686,10.7197,10.828,1213400.0],["2017-02-23",10.9228,10.9498,10.7604,10.7739,4392900.0],["2017-02-24",10.537,10.801,10.5303,10.6318,1182200.0],["2017-02-27",10.6724,10.7536,10.6115,10.6927,1043900.0],["2017-02-28",10.6724,10.6927,10.4693,10.4964,1115700.0],["2017-03-01",10.5776,10.7739,10.5776,10.7333,2354200.0],["2017-03-02",10.5573,10.5979,10.4152,10.4897,1261300.0],["2017-03-03",10.5506,10.8077,10.5438,10.7536,1905400.0],["2017-03-06",10.7536,10.7604,10.6182,10.6318,1333600.0],["2017-03-07",10.6994,10.6994,10.5167,10.537,711900.0],["2017-03-08",10.4964,10.5709,10.3678,10.3746,1076900.0],["2017-03-09",10.4558,10.4626,10.2799,10.3408,772400.0],["2017-03-10",10.3881,10.4964,10.3678,10.449,1127200.0],["2017-03-13",10.4626,10.6927,10.422,10.6588,1068300.0],["2017-03-14",10.5979,10.6521,10.5235,10.5979,1192700.0],["2017-03-15",10.7062,10.8686,10.5573,10.8077,1086900.0],["2017-03-16",10.9498,11.1326,10.9025,11.092,1771500.0],["2017-03-17",11.1529,11.1799,10.8754,11.0175,1446800.0],["2017-03-20",11.1055,11.3559,11.0717,11.3018,1371400.0],["2017-03-21",11.3491,11.3762,11.0378,11.0378,1460000.0],["2017-03-22",10.8077,11.1055,10.7807,10.9769,955100.0],["2017-03-23",10.8957,11.1867,10.8957,11.0378,1532100.0],["2017-03-24",11.0784,11.1393,11.0311,11.092,1809000.0],["2017-03-27",10.9498,11.0243,10.8416,10.9566,595100.0],["2017-03-28",10.9363,10.9972,10.801,10.8416,786100.0],["2017-03-29",10.8686,10.9904,10.801,10.9701,825300.0],["2017-03-30",10.9431,11.0311,10.8348,10.8551,879100.0],["2017-03-31",10.7874,10.8686,10.713,10.8145,1214600.0],["2017-04-03",10.8957,11.0649,10.8822,11.0514,2510500.0],["2017-04-04",10.9837,11.2341,10.9701,11.1935,1046100.0],["2017-04-05",11.2814,11.3153,10.9972,11.004,887400.0],["2017-04-06",10.9498,11.0175,10.828,10.8889,1017900.0],["2017-04-07",10.9498,11.0175,10.7401,10.7807,606300.0],["2017-04-10",10.8145,10.8822,10.7468,10.8754,1419000.0],["2017-04-11",10.828,10.9837,10.6859,10.8889,1905100.0],["2017-04-12",10.8483,10.9701,10.7807,10.9634,819900.0],["2017-04-13",10.9634,11.0446,10.9363,10.9972,716300.0],["2017-04-17",11.0987,11.119,11.0175,11.092,1746700.0],["2017-04-18",11.0852,11.1732,11.0514,11.1123,1086500.0],["2017-04-19",11.1935,11.2002,11.0514,11.0649,1167600.0],["2017-04-20",11.1663,11.2412,11.1119,11.2004,1061700.0],["2017-04-21",11.2072,11.2549,11.1527,11.1595,508500.0],["2017-04-24",11.3025,11.3842,11.2004,11.2004,957900.0],["2017-04-25",11.1459,11.2753,11.1119,11.2753,1741900.0],["2017-04-26",11.1731,11.2889,11.1323,11.1731,1131300.0],["2017-04-27",11.2276,11.2685,10.9893,11.0506,1015600.0],["2017-04-28",11.214,11.2685,10.9417,10.9689,4185100.0],["2017-05-01",11.0642,11.1391,10.9348,11.0097,1321400.0],["2017-05-02",11.0778,11.1595,10.9757,11.1527,1658100.0],["2017-05-03",11.1459,11.1663,10.8327,10.9485,1463600.0],["2017-05-04",10.8804,10.894,10.6693,10.7102,990000.0],["2017-05-05",10.717,10.8395,10.717,10.8327,1580300.0],["2017-05-08",10.7851,10.8259,10.6216,10.7442,749100.0],["2017-05-09",10.751,10.928,10.7374,10.9076,638700.0],["2017-05-10",11.0097,11.1323,11.0097,11.0846,749700.0],["2017-05-11",11.0642,11.0642,10.9553,11.0097,1739200.0],["2017-05-12",11.071,11.214,11.037,11.1527,1006000.0],["2017-05-15",11.1868,11.3229,11.1732,11.2617,835200.0],["2017-05-16",11.3298,11.3706,11.2344,11.248,859500.0],["2017-05-17",11.1868,11.2208,10.9485,10.9621,959700.0],["2017-05-18",9.2871,10.3765,9.2803,9.362,2315200.0],["2017-05-19",9.7637,9.9612,9.7161,9.8386,1386700.0],["2017-05-22",9.5595,9.934,9.5322,9.7501,1748700.0],["2017-05-23",9.8659,9.9408,9.7842,9.8931,4062600.0],["2017-05-24",9.9135,10.1042,9.8114,10.0225,1171800.0],["2017-05-25",10.1723,10.2267,10.0769,10.2063,1178500.0],["2017-05-26",10.288,10.3833,10.1723,10.3357,831700.0],["2017-05-30",10.1314,10.2812,10.111,10.1859,505000.0],["2017-05-31",10.2744,10.4242,10.2472,10.3697,1266700.0],["2017-06-01",10.3561,10.3833,10.1314,10.145,966100.0],["2017-06-02",10.3016,10.3221,10.1655,10.254,475700.0],["2017-06-05",10.2063,10.3221,10.1655,10.1927,759200.0],["2017-06-06",10.2063,10.2199,10.1042,10.1246,468400.0],["2017-06-07",10.1178,10.1314,9.9135,10.0293,956000.0],["2017-06-08",9.9748,9.9748,9.8318,9.8795,615100.0],["2017-06-09",9.9135,9.9408,9.5595,9.6003,1210500.0],["2017-06-12",9.5527,9.7501,9.5527,9.7365,879500.0],["2017-06-13",9.7365,9.791,9.6684,9.7637,514900.0],["2017-06-14",9.825,9.8454,9.6071,9.6957,778000.0],["2017-06-15",9.5867,9.6684,9.5118,9.6139,503000.0],["2017-06-16",9.6548,9.825,9.6139,9.8046,1062300.0],["2017-06-19",9.7161,9.968,9.6957,9.9476,1065300.0],["2017-06-20",9.8659,9.8931,9.6412,9.682,655500.0],["2017-06-21",9.7161,9.8114,9.648,9.7025,344800.0],["2017-06-22",9.7229,9.9884,9.6888,9.934,672200.0],["2017-06-23",9.9612,10.1723,9.8999,10.0089,804800.0],["2017-06-26",10.1382,10.2063,10.0497,10.1791,563500.0],["2017-06-27",10.1314,10.1314,9.825,9.8386,802200.0],["2017-06-28",9.8999,10.0769,9.8182,10.0293,439300.0],["2017-06-29",10.0361,10.0565,9.8795,9.9612,1095100.0],["2017-06-30",9.9816,10.111,9.8795,10.0769,547200.0],["2017-07-03",10.1042,10.3357,10.0974,10.2199,432300.0],["2017-07-05",10.2267,10.4038,10.0633,10.3833,749300.0],["2017-07-06",10.3697,10.3901,10.1042,10.1382,1141300.0],["2017-07-07",10.2335,10.3629,10.0157,10.288,530900.0],["2017-07-10",10.4174,10.465,10.3152,10.3901,633000.0],["2017-07-11",10.3833,10.5808,10.2812,10.5604,524500.0],["2017-07-12",10.5808,10.6829,10.4038,10.5672,1991900.0],["2017-07-13",10.6557,10.6557,10.5536,10.5876,443700.0],["2017-07-14",10.6693,10.7374,10.6489,10.6897,416200.0],["2017-07-17",10.7238,10.751,10.5195,10.6216,807300.0],["2017-07-18",10.6557,10.9212,10.608,10.9008,444100.0],["2017-07-19",10.9008,10.9417,10.7646,10.8736,339000.0],["2017-07-20",10.9417,10.9417,10.7919,10.8259,296900.0],["2017-07-21",10.8804,11.0165,10.8055,11.0165,486100.0],["2017-07-24",11.0642,11.3502,11.0097,11.3093,1109600.0],["2017-07-25",11.2821,11.3297,11.0983,11.1527,1095000.0],["2017-07-26",11.4046,11.5272,11.1663,11.4932,1723700.0],["2017-07-27",11.5817,11.7655,11.5817,11.6089,828000.0],["2017-07-28",11.5612,11.677,11.3842,11.6293,1382500.0],["2017-07-31",11.6974,11.6974,11.4115,11.4864,1076100.0],["2017-08-01",11.5544,11.7519,11.5544,11.7042,1482200.0],["2017-08-02",11.6974,11.9425,11.6702,11.9221,1556800.0],["2017-08-03",11.8676,12.0242,11.7587,11.8676,2044500.0],["2017-08-04",11.8744,11.963,11.7927,11.8608,1212200.0],["2017-08-07",11.8813,11.9902,11.854,11.9493,1365400.0],["2017-08-08",11.9289,12.0038,11.8472,11.8745,727500.0],["2017-08-09",11.82,12.0583,11.7996,11.9766,1016200.0],["2017-08-10",11.9017,11.9834,11.8404,11.854,742600.0],["2017-08-11",11.8336,12.0311,11.8268,11.963,1005100.0],["2017-08-14",11.9221,12.2489,11.8745,12.106,764000.0],["2017-08-15",12.0923,12.1945,12.0583,12.174,557400.0],["2017-08-16",12.2081,12.317,12.1672,12.283,1038800.0],["2017-08-17",12.14,12.283,12.0651,12.0787,712000.0],["2017-08-18",12.0923,12.2081,12.0651,12.1332,1103800.0],["2017-08-21",12.1604,12.283,12.1468,12.1877,675400.0],["2017-08-22",12.2898,12.5145,12.2149,12.3647,902800.0],["2017-08-23",12.3647,12.5213,12.283,12.4464,799700.0],["2017-08-24",12.46,12.5553,12.3783,12.4804,1190100.0],["2017-08-25",12.5009,12.5077,12.2762,12.283,652600.0],["2017-08-28",12.3374,12.3715,12.1945,12.2557,872400.0],["2017-08-29",12.2081,12.3374,12.1604,12.2694,753100.0],["2017-08-30",12.3034,12.3034,12.1808,12.2625,828400.0],["2017-08-31",12.3306,12.3443,12.0991,12.1264,827300.0],["2017-09-01",12.2898,12.2898,12.0991,12.1604,873400.0],["2017-09-05",12.3374,12.3579,12.1059,12.2898,1155500.0],["2017-09-06",12.3647,12.4192,12.2217,12.317,631100.0],["2017-09-07",12.3511,12.4804,12.3443,12.426,854100.0],["2017-09-08",12.5077,12.5281,12.0923,12.1196,1457300.0],["2017-09-11",12.283,12.5077,12.2625,12.3715,1103100.0],["2017-09-12",12.3306,12.4668,12.2217,12.2489,1033000.0],["2017-09-13",12.2694,12.3851,12.14,12.2966,795300.0],["2017-09-14",12.1808,12.3102,12.1059,12.2285,1056200.0],["2017-09-15",12.283,12.426,12.2285,12.3715,874700.0],["2017-09-18",12.5962,12.7051,12.5077,12.603,1041300.0],["2017-09-19",12.7664,12.9434,12.7255,12.8141,1714000.0],["2017-09-20",13.0251,13.0728,12.923,12.9843,1224800.0],["2017-09-21",12.9638,13.0047,12.8753,12.9094,804000.0],["2017-09-22",12.9707,13.0728,12.8209,12.8617,615900.0],["2017-09-25",12.8209,12.8345,12.5962,12.6575,419800.0],["2017-09-26",12.6711,12.8958,12.5962,12.7664,1059300.0],["2017-09-27",12.7324,12.7732,12.5485,12.5621,855000.0],["2017-09-28",12.5145,12.6915,12.4804,12.5145,1183900.0],["2017-09-29",12.6098,12.6166,12.4055,12.4464,815600.0],["2017-10-02",12.4191,12.5213,12.3715,12.46,2558600.0],["2017-10-03",12.5009,12.8413,12.4872,12.8345,1003600.0],["2017-10-04",12.7868,12.8617,12.6098,12.6711,1176900.0],["2017-10-05",12.9434,12.957,12.6847,12.7119,900500.0],["2017-10-06",12.5894,12.7187,12.5485,12.5826,685700.0],["2017-10-09",12.5689,12.5894,12.4055,12.4804,383000.0],["2017-10-10",12.7187,12.7732,12.5009,12.603,1560400.0],["2017-10-11",12.8685,12.8958,12.6711,12.7528,839800.0],["2017-10-12",12.6847,12.8209,12.6643,12.7936,841900.0],["2017-10-13",12.9502,12.9639,12.7255,12.8549,713500.0],["2017-10-16",13.2226,13.2226,12.8072,12.9298,1385800.0],["2017-10-17",12.9638,12.9911,12.8209,12.9911,697300.0],["2017-10-18",13.0115,13.1341,12.8004,13.0864,750500.0],["2017-10-19",12.9366,13.0796,12.8685,12.923,816400.0],["2017-10-20",13.0047,13.1341,12.9366,13.0319,396100.0],["2017-10-23",12.8753,12.889,12.5894,12.5894,525500.0],["2017-10-24",12.5621,12.746,12.5621,12.7255,914300.0],["2017-10-25",12.9026,12.923,12.6234,12.8141,772500.0],["2017-10-26",12.8072,12.8413,12.6779,12.7051,424100.0],["2017-10-27",12.8617,12.9707,12.7528,12.9434,681800.0],["2017-10-30",12.7187,12.8617,12.2421,12.3102,823500.0],["2017-10-31",12.3443,12.6098,12.3374,12.5553,782400.0],["2017-11-01",12.6779,12.746,12.4532,12.5009,459800.0],["2017-11-02",12.46,12.5553,12.283,12.5145,801700.0],["2017-11-03",12.5077,12.5485,12.0719,12.2081,752100.0],["2017-11-06",12.2353,12.3102,12.1059,12.2421,1003200.0],["2017-11-07",12.2489,12.2694,11.7996,11.9289,1028200.0],["2017-11-08",12.3919,12.6711,12.2489,12.46,1166300.0],["2017-11-09",12.3034,12.3443,12.0855,12.2353,745900.0],["2017-11-10",12.1196,12.1604,11.8949,11.9289,655600.0],["2017-11-13",12.0447,12.1672,11.9493,12.0651,784400.0],["2017-11-14",12.0719,12.0719,11.8064,11.8064,439300.0],["2017-11-15",11.82,11.9153,11.6702,11.8472,481400.0],["2017-11-16",12.0392,12.3203,11.9706,12.2723,516800.0],["2017-11-17",12.2929,12.5945,12.2929,12.574,489500.0],["2017-11-20",12.5191,12.6631,12.5123,12.6425,539600.0],["2017-11-21",12.7522,12.9236,12.6836,12.7796,545100.0],["2017-11-22",12.8002,12.8962,12.7659,12.8551,438600.0],["2017-11-24",12.999,13.3693,12.999,13.1499,528700.0],["2017-11-27",12.999,13.143,12.9236,13.0676,559700.0],["2017-11-28",13.2253,13.3418,13.0882,13.239,886000.0],["2017-11-29",13.191,13.191,12.8208,12.8276,733600.0],["2017-11-30",12.6357,12.8002,12.2586,12.2997,1043300.0],["2017-12-01",12.3683,12.3957,12.1557,12.3203,603100.0],["2017-12-04",12.5671,12.6014,12.3957,12.478,383800.0],["2017-12-05",12.6082,12.6699,12.3683,12.4711,540600.0],["2017-12-06",12.574,12.7385,12.4643,12.7042,369700.0],["2017-12-07",12.094,12.4711,12.0666,12.4026,427000.0],["2017-12-08",12.4368,12.5397,12.3477,12.5122,584300.0],["2017-12-11",12.4985,12.6219,12.3134,12.3546,364600.0],["2017-12-12",11.9912,12.5945,11.9775,12.5328,984800.0],["2017-12-13",12.8276,13.0333,12.6219,12.6974,766200.0],["2017-12-14",12.3477,12.6357,12.3477,12.5328,598400.0],["2017-12-15",12.6974,12.8619,12.6562,12.6699,570700.0],["2017-12-18",12.7934,12.9579,12.7248,12.9442,455700.0],["2017-12-19",12.8825,12.951,12.7248,12.8825,472300.0],["2017-12-20",13.0744,13.1841,12.9647,13.0676,732700.0],["2017-12-21",13.2047,13.4447,13.095,13.1636,1090300.0],["2017-12-22",13.0265,13.0607,12.9305,12.9579,404600.0],["2017-12-26",13.1773,13.2047,13.0676,13.1224,334200.0],["2017-12-27",13.4104,13.4378,13.2527,13.2664,687200.0],["2017-12-28",13.4035,13.431,13.3144,13.3213,478700.0],["2017-12-29",13.3418,13.4652,13.2321,13.239,627500.0],["2018-01-02",13.5886,13.8012,13.4447,13.7806,911400.0],["2018-01-03",13.8355,14.0206,13.7532,13.9246,1383300.0],["2018-01-04",13.952,14.0206,13.8012,13.8903,772000.0],["2018-01-05",13.8903,14.0411,13.8492,13.9589,873800.0],["2018-01-08",13.9109,13.9657,13.7395,13.7669,1003200.0],["2018-01-09",13.8218,13.8972,13.7326,13.7669,868300.0],["2018-01-10",13.6915,13.7806,13.4858,13.4995,634300.0],["2018-01-11",13.6709,13.6915,13.3624,13.6229,949100.0],["2018-01-12",13.5818,13.7121,13.5338,13.6846,537300.0],["2018-01-16",13.9109,13.9109,13.4241,13.4378,1087900.0],["2018-01-17",13.6366,13.6983,13.4584,13.5886,992600.0],["2018-01-18",13.7189,13.7943,13.5544,13.5955,710900.0],["2018-01-19",13.7052,13.7806,13.5955,13.6092,1026700.0],["2018-01-22",13.6504,13.6915,13.5749,13.6915,527900.0],["2018-01-23",13.431,13.5681,13.3418,13.383,674200.0],["2018-01-24",13.7052,14.0343,13.5407,13.9589,1247400.0],["2018-01-25",13.9863,14.3017,13.9246,14.0754,614800.0],["2018-01-26",14.192,14.5759,14.1783,14.5759,1230000.0],["2018-01-29",14.4936,14.5416,14.3017,14.336,1076400.0],["2018-01-30",14.2605,14.2811,13.9315,14.1303,1014100.0],["2018-01-31",14.6102,14.6102,14.3017,14.4114,1733600.0],["2018-02-01",14.5896,14.665,14.3771,14.4594,1471100.0],["2018-02-02",14.0823,14.2948,13.8286,14.0069,1005000.0],["2018-02-05",14.0069,14.1371,13.5132,13.5407,729700.0],["2018-02-06",14.1303,14.7953,14.0137,14.7062,2020300.0],["2018-02-07",14.7542,14.9119,14.5965,14.6102,1079500.0],["2018-02-08",14.8159,14.8433,14.096,14.096,1288000.0],["2018-02-09",14.2468,14.3702,13.7669,14.192,1538200.0],["2018-02-12",14.3017,14.5348,14.2674,14.4114,558900.0],["2018-02-13",14.4662,14.4868,14.2537,14.4662,777500.0],["2018-02-14",14.336,15.3301,14.2605,15.1518,1809400.0],["2018-02-15",15.097,15.1175,14.9256,14.9736,936600.0],["2018-02-16",14.8913,15.0901,14.8502,14.8981,623700.0],["2018-02-20",14.6925,14.8639,14.6376,14.7267,897600.0],["2018-02-21",14.9599,15.0558,14.6582,14.665,1263500.0],["2018-02-22",14.8639,14.9324,14.6788,14.6993,720200.0],["2018-02-23",14.8844,14.9736,14.7267,14.9393,1134900.0],["2018-02-26",15.2547,15.3027,15.001,15.1518,1155700.0],["2018-02-27",15.1518,15.1655,14.713,14.7747,682300.0],["2018-02-28",14.8913,14.9256,14.5896,14.5896,1171500.0],["2018-03-01",14.8159,14.8707,14.5622,14.7679,1098300.0],["2018-03-02",14.6856,14.7747,14.4936,14.7473,619100.0],["2018-03-05",14.7885,15.0147,14.7336,14.8776,1071000.0],["2018-03-06",15.1518,15.2615,15.001,15.0078,1185700.0],["2018-03-07",15.5426,15.5837,15.0558,15.2341,1811800.0],["2018-03-08",15.2684,15.3164,14.8981,15.097,1250700.0],["2018-03-09",15.3301,15.4603,15.1724,15.3644,2491000.0],["2018-03-12",15.4329,15.5495,15.3026,15.3849,1604100.0],["2018-03-13",15.4055,15.57,15.3369,15.3849,914900.0],["2018-03-14",15.4741,15.4741,15.1861,15.4192,701900.0],["2018-03-15",15.3986,15.5289,15.2135,15.3095,692500.0],["2018-03-16",15.2958,15.3986,15.1792,15.2478,491300.0],["2018-03-19",15.1038,15.2752,14.9667,15.0216,588000.0],["2018-03-20",15.0696,15.1518,14.9393,15.001,759600.0],["2018-03-21",14.9736,15.0421,14.8159,14.9873,906500.0],["2018-03-22",14.7542,14.9393,14.5416,14.5759,814400.0],["2018-03-23",14.5622,14.6719,14.4731,14.5005,794700.0],["2018-03-26",14.6376,14.8364,14.5348,14.809,816100.0],["2018-03-27",14.8433,14.9119,14.5142,14.5485,753100.0],["2018-03-28",14.4662,14.5416,14.2742,14.3565,704300.0],["2018-03-29",14.3908,14.9873,14.336,14.857,893400.0],["2018-04-02",14.7816,14.8981,14.4182,14.5211,574600.0],["2018-04-03",14.809,15.1244,14.7953,15.0764,856800.0],["2018-04-04",14.7679,14.8981,14.6445,14.713,3148400.0],["2018-04-05",14.9736,15.1175,14.857,14.9324,987300.0],["2018-04-06",14.9393,15.001,14.6239,14.7336,731000.0],["2018-04-09",14.6033,14.7747,14.4319,14.4594,802600.0],["2018-04-10",14.4936,14.7884,14.4936,14.7199,788200.0],["2018-04-11",14.6993,15.0078,14.6993,14.905,838500.0],["2018-04-12",15.0147,15.145,14.9187,14.9324,1052500.0],["2018-04-13",14.8022,14.8639,14.6445,14.7336,1204000.0],["2018-04-16",14.8776,14.9187,14.6788,14.7747,739900.0],["2018-04-17",14.8913,15.097,14.7884,15.0353,1074100.0],["2018-04-18",15.1998,15.6866,15.193,15.6043,932900.0],["2018-04-19",15.4123,15.7894,15.3986,15.6797,1154500.0],["2018-04-20",15.5906,15.7072,15.5289,15.618,541900.0],["2018-04-23",15.5015,15.6797,15.4672,15.5289,661200.0],["2018-04-24",15.4741,15.6797,15.2889,15.4535,908700.0],["2018-04-25",15.2067,15.4124,15.1861,15.3164,1361600.0],["2018-04-26",15.3164,15.6386,15.2135,15.6043,760000.0],["2018-04-27",15.7301,15.8951,15.6751,15.7645,745800.0],["2018-04-30",15.737,15.8264,15.5789,15.6407,625400.0],["2018-05-01",15.5858,15.5858,15.3039,15.462,390600.0],["2018-05-02",15.3726,15.407,14.8983,14.9601,1274100.0],["2018-05-03",14.9807,15.132,14.8295,15.0564,848800.0],["2018-05-04",14.8364,15.1801,14.8295,15.1251,802900.0],["2018-05-07",15.132,15.2076,14.9601,14.9945,525200.0],["2018-05-08",14.967,15.2695,14.7951,15.1526,939900.0],["2018-05-09",15.1114,15.1595,13.5782,14.1832,3721200.0],["2018-05-10",14.4307,14.4445,14.1007,14.1214,2375100.0],["2018-05-11",13.867,14.0182,13.4201,13.4545,3516500.0],["2018-05-14",13.3926,13.5439,12.8151,12.9801,2364000.0],["2018-05-15",12.767,13.1176,12.6776,13.097,1227000.0],["2018-05-16",13.1245,13.4064,13.042,13.3857,2015500.0],["2018-05-17",13.1663,13.2009,12.5156,12.5571,1926000.0],["2018-05-18",12.211,12.4118,12.1833,12.3149,1312400.0],["2018-05-21",12.5294,12.5571,12.3218,12.481,917600.0],["2018-05-22",12.744,13.0763,12.6679,12.9586,1540900.0],["2018-05-23",12.8133,13.0279,12.6748,12.7994,1382300.0],["2018-05-24",12.9794,13.0002,12.7233,12.8963,1169100.0],["2018-05-25",12.8894,12.9309,12.661,12.6817,1130900.0],["2018-05-29",12.1903,12.4602,12.0587,12.1833,1496400.0],["2018-05-30",12.2179,12.4671,12.0449,12.3772,1090500.0],["2018-05-31",12.4948,12.5087,12.3356,12.391,732200.0],["2018-06-01",12.6956,12.834,12.4533,12.7994,1542300.0],["2018-06-04",12.8686,12.9032,12.5156,12.5779,1343000.0],["2018-06-05",12.391,12.4395,12.0449,12.121,1447800.0],["2018-06-06",11.9687,12.1972,11.9203,11.9549,1219000.0],["2018-06-07",11.5742,11.8926,11.2696,11.6157,1607500.0],["2018-06-08",11.8857,12.1141,11.5811,11.9895,1221900.0],["2018-06-11",11.9895,12.1072,11.768,11.8303,716000.0],["2018-06-12",11.7818,11.9203,11.7403,11.8926,550700.0],["2018-06-13",11.8995,11.9618,11.7126,11.8926,913600.0],["2018-06-14",11.858,12.1141,11.7265,11.8234,1080500.0],["2018-06-15",11.7749,11.8926,11.6988,11.8303,810700.0],["2018-06-18",11.7541,11.8164,11.6711,11.7749,529800.0],["2018-06-19",11.6157,12.0656,11.6157,11.9203,1059700.0],["2018-06-20",12.1487,12.2387,11.9826,11.9895,1000700.0],["2018-06-21",11.9618,11.9895,11.6849,11.7957,737500.0],["2018-06-22",11.8303,11.948,11.7126,11.8234,436600.0],["2018-06-25",11.8857,12.0241,11.7888,11.9687,1003900.0],["2018-06-26",12.031,12.0587,11.6226,11.6503,1217500.0],["2018-06-27",11.5672,11.678,11.4496,11.4565,969500.0],["2018-06-28",11.4911,11.5949,11.408,11.5188,953000.0],["2018-06-29",11.6157,11.8026,11.5326,11.6711,913300.0],["2018-07-02",11.5603,11.6295,11.498,11.5811,468800.0],["2018-07-03",11.6434,11.8095,11.6018,11.6642,593600.0],["2018-07-05",11.7334,11.7403,11.5534,11.6018,905600.0],["2018-07-06",11.6434,11.8234,11.588,11.7611,1452500.0],["2018-07-09",11.8441,12.1626,11.8303,11.9341,1091700.0],["2018-07-10",11.9895,12.0172,11.7749,11.941,1094500.0],["2018-07-11",11.8095,11.8372,11.5119,11.6503,702700.0],["2018-07-12",11.8511,11.9687,11.7818,11.8787,798500.0],["2018-07-13",12.0726,12.2249,11.9618,12.1003,1499800.0],["2018-07-16",12.0864,12.0864,11.8511,11.9203,823500.0],["2018-07-17",12.038,12.1764,11.9341,12.1003,809800.0],["2018-07-18",12.1418,12.1626,11.858,12.0103,980700.0],["2018-07-19",11.8026,11.9064,11.7265,11.8511,481200.0],["2018-07-20",12.2179,12.2179,11.8511,11.9549,1617600.0],["2018-07-23",11.8787,11.9272,11.5534,11.5672,706700.0],["2018-07-24",11.6572,11.8649,11.588,11.8234,762600.0],["2018-07-25",12.038,12.2387,11.948,12.211,1012000.0],["2018-07-26",12.1418,12.1972,11.6157,11.6295,1472000.0],["2018-07-27",11.7753,11.8242,11.6498,11.6637,374200.0],["2018-07-30",11.6707,11.7405,11.6358,11.6986,488600.0],["2018-07-31",11.5451,11.6079,11.4544,11.4544,1366400.0],["2018-08-01",11.58,11.6498,11.4754,11.6149,930900.0],["2018-08-02",11.4544,11.6219,11.4265,11.587,1319500.0],["2018-08-03",11.6986,11.7056,11.4475,11.5591,975600.0],["2018-08-06",11.5591,11.6079,11.3917,11.3986,975500.0],["2018-08-07",11.4335,11.4754,11.0359,11.0708,1210600.0],["2018-08-08",11.1405,11.1545,10.8406,10.8615,907200.0],["2018-08-09",10.8336,10.9801,10.5685,10.708,1257500.0],["2018-08-10",10.4848,10.5197,10.1499,10.2127,1657100.0],["2018-08-13",10.143,10.2546,10.0383,10.1709,1166500.0],["2018-08-14",10.429,10.5615,10.2197,10.5057,1343000.0],["2018-08-15",10.3383,10.3383,10.1569,10.2825,771900.0],["2018-08-16",10.3104,10.4429,10.1499,10.2546,848600.0],["2018-08-17",10.0453,10.2546,9.9825,10.2058,546400.0],["2018-08-20",10.3871,10.4569,10.2685,10.422,1063300.0],["2018-08-21",10.422,10.4708,10.2895,10.3383,909100.0],["2018-08-22",10.129,10.3802,10.1151,10.3592,789700.0],["2018-08-23",10.3802,10.429,9.9756,10.0035,1099500.0],["2018-08-24",10.3383,10.4848,10.2058,10.2755,785500.0],["2018-08-27",10.3104,10.4778,10.2895,10.3523,614100.0],["2018-08-28",10.2895,10.2964,10.0662,10.129,649600.0],["2018-08-29",10.2197,10.4639,10.1569,10.4499,573200.0],["2018-08-30",10.2616,10.2895,10.0872,10.2267,1275300.0],["2018-08-31",10.1988,10.5755,10.1709,10.4918,1471800.0],["2018-09-04",9.9895,10.2755,9.9825,10.2337,1121800.0],["2018-09-05",10.1499,10.1918,9.9825,10.0314,1133500.0],["2018-09-06",10.0941,10.0941,9.6756,10.0244,1515600.0],["2018-09-07",10.2127,10.3732,10.0104,10.1081,720800.0],["2018-09-10",10.1918,10.1988,10.0314,10.0941,624800.0],["2018-09-11",9.85,9.8988,9.6895,9.8081,1058000.0],["2018-09-12",9.9197,10.1779,9.8849,10.1151,1172100.0],["2018-09-13",10.0035,10.0802,9.8709,9.8988,1020700.0],["2018-09-14",10.0035,10.0383,9.6407,9.8221,1157900.0],["2018-09-17",9.8291,10.1081,9.8291,10.0732,748800.0],["2018-09-18",10.0035,10.0941,9.8639,9.9128,879800.0],["2018-09-19",9.8639,9.9965,9.7453,9.843,758200.0],["2018-09-20",9.9407,10.1151,9.8918,10.0523,790300.0],["2018-09-21",10.0941,10.422,10.0453,10.136,1686200.0],["2018-09-24",10.1499,10.2267,9.9337,9.9476,640900.0],["2018-09-25",9.8151,9.9686,9.7105,9.9616,872200.0],["2018-09-26",10.0802,10.2267,9.9756,10.0941,900300.0],["2018-09-27",10.1499,10.415,10.143,10.3523,1097200.0],["2018-09-28",10.2058,10.3313,10.0802,10.1081,839200.0],["2018-10-01",10.0662,10.0941,9.9197,10.0244,575200.0],["2018-10-02",10.3174,10.5476,10.3034,10.4011,1180100.0],["2018-10-03",11.008,11.1056,10.7708,10.8685,3401600.0],["2018-10-04",10.7987,10.8057,10.4778,10.722,1665200.0],["2018-10-05",10.8685,10.8754,10.5197,10.6313,1698200.0],["2018-10-08",11.3149,11.3289,11.0917,11.2521,2269600.0],["2018-10-09",11.1824,11.301,11.0987,11.1545,1401400.0],["2018-10-10",10.9382,11.0289,10.7638,10.7638,1208300.0],["2018-10-11",10.9173,10.9173,10.5197,10.5266,1302000.0],["2018-10-12",10.708,10.8545,10.4081,10.5476,1128500.0],["2018-10-15",10.7289,10.7359,10.4639,10.4848,1517200.0],["2018-10-16",10.6801,10.7359,10.6173,10.6801,980400.0],["2018-10-17",10.6452,10.9033,10.6104,10.7917,695900.0],["2018-10-18",10.7569,10.7987,10.5057,10.5266,952900.0],["2018-10-19",10.5894,10.6662,10.3592,10.5057,981400.0],["2018-10-22",10.5894,10.5894,10.3662,10.3732,803800.0],["2018-10-23",10.2895,10.436,10.1639,10.3871,736600.0],["2018-10-24",10.422,10.436,9.9128,9.9197,679200.0],["2018-10-25",10.0941,10.2267,10.0244,10.1011,774800.0],["2018-10-26",10.1988,10.2058,9.9337,10.136,859600.0],["2018-10-29",10.4918,10.6173,10.0174,10.1151,1469500.0],["2018-10-30",10.1848,11.0847,10.143,10.9871,2452800.0],["2018-10-31",11.1266,11.1824,10.5127,10.7917,1701300.0],["2018-11-01",10.9173,11.5033,10.8894,11.4475,1881100.0],["2018-11-02",11.4684,11.7335,11.3568,11.5242,1201000.0],["2018-11-05",11.6009,11.7265,11.4963,11.6149,1745000.0],["2018-11-06",11.587,11.8102,11.4126,11.587,1550000.0],["2018-11-07",11.6358,11.6567,11.1475,11.28,1212700.0],["2018-11-08",11.3149,11.5661,10.9871,11.0429,1459500.0],["2018-11-09",11.1196,11.2452,10.8964,11.2382,1124500.0],["2018-11-12",11.001,11.1475,10.9243,10.9313,826200.0],["2018-11-13",10.3243,10.5964,10.2825,10.436,1753200.0],["2018-11-14",10.8196,10.8545,10.6452,10.7848,788300.0],["2018-11-15",10.7429,11.0429,10.7359,10.9522,692700.0],["2018-11-16",10.6173,11.0429,10.6173,10.9592,680700.0],["2018-11-19",10.8754,11.0359,10.6871,10.7499,719800.0],["2018-11-20",10.6383,10.708,10.4499,10.4639,347500.0],["2018-11-21",10.5266,10.6452,10.4499,10.5266,827300.0],["2018-11-23",10.2825,10.4011,10.136,10.1779,328600.0],["2018-11-26",10.0314,10.2895,10.0104,10.122,1312000.0],["2018-11-27",10.3243,10.6801,10.2685,10.5825,725700.0],["2018-11-28",10.7987,10.8964,10.4848,10.8894,645100.0],["2018-11-29",10.8266,10.9243,10.7848,10.8824,357200.0],["2018-11-30",10.7638,10.7848,10.5894,10.6871,553800.0],["2018-12-03",10.9452,10.9801,10.6173,10.7359,591100.0],["2018-12-04",10.8475,11.0638,10.6383,10.6592,979900.0],["2018-12-06",10.4778,10.5685,10.2616,10.5057,1317900.0],["2018-12-07",10.5336,10.7638,10.3732,10.3732,1506800.0],["2018-12-10",10.3732,10.3802,10.0872,10.2058,569200.0],["2018-12-11",10.3662,10.5336,10.2476,10.4499,1105400.0],["2018-12-12",10.7848,10.994,10.6592,10.6592,1221900.0],["2018-12-13",10.7638,10.8266,10.6662,10.7917,1045800.0],["2018-12-14",10.7429,11.0708,10.6662,10.8964,479100.0],["2018-12-17",10.8685,10.9731,10.6243,10.6871,625000.0],["2018-12-18",10.8406,11.1475,10.7987,11.0638,556800.0],["2018-12-19",11.2312,11.4056,10.7638,10.7848,773800.0],["2018-12-20",10.9592,11.0777,10.7499,10.8475,622500.0],["2018-12-21",10.9522,10.9801,10.6522,10.6522,610600.0],["2018-12-24",10.5685,10.729,10.4778,10.6243,247200.0],["2018-12-26",10.6592,10.8754,10.6034,10.8685,289300.0],["2018-12-27",10.6243,10.6801,10.4569,10.6034,588200.0],["2018-12-28",10.5476,10.715,10.5057,10.6522,489600.0],["2018-12-31",10.6801,10.715,10.5266,10.701,232600.0],["2019-01-02",10.8057,11.2521,10.7917,11.2312,1846700.0],["2019-01-03",11.1963,11.1963,10.9452,11.0289,1692100.0],["2019-01-04",11.1992,11.5101,11.1285,11.3405,2017400.0],["2019-01-07",11.6514,11.6867,11.3758,11.6302,1595600.0],["2019-01-08",11.7574,12.1813,11.7221,12.1531,846800.0],["2019-01-09",12.2167,12.4922,12.1672,12.4004,1186900.0],["2019-01-10",11.9623,12.1036,11.7362,11.8422,713000.0],["2019-01-11",11.7433,11.828,11.6726,11.7927,739900.0],["2019-01-14",11.7927,11.9623,11.7009,11.8775,949200.0],["2019-01-15",11.8351,11.9482,11.6726,11.7645,597900.0],["2019-01-16",11.7362,11.821,11.4677,11.5737,533400.0],["2019-01-17",11.4536,11.6443,11.4465,11.5807,562800.0],["2019-01-18",11.7009,11.7574,11.5878,11.6161,567100.0],["2019-01-22",11.6443,11.7362,11.4324,11.503,653300.0],["2019-01-23",11.7079,11.8139,11.5101,11.7574,728700.0],["2019-01-24",11.8422,11.8916,11.5666,11.6867,1410400.0],["2019-01-25",11.7079,11.7998,11.5949,11.6867,612200.0],["2019-01-28",11.5525,11.6373,11.4818,11.5384,1095600.0],["2019-01-29",11.6938,11.6938,11.397,11.4112,884500.0],["2019-01-30",11.3546,11.6302,11.1568,11.5242,2312000.0],["2019-01-31",11.9128,12.033,11.8351,11.9694,973000.0],["2019-02-01",11.9058,12.1248,11.8916,12.0542,894400.0],["2019-02-04",11.9482,12.1531,11.9128,12.0542,828700.0],["2019-02-05",11.9906,12.1107,11.8987,11.9906,379000.0],["2019-02-06",11.6019,11.7574,11.4818,11.5878,663700.0],["2019-02-07",11.4253,11.5384,11.1639,11.3264,576400.0],["2019-02-08",11.3476,11.3476,10.8954,11.1215,1613600.0],["2019-02-11",10.9943,11.065,10.7329,11.0438,1546200.0],["2019-02-12",11.0932,11.1356,10.9872,11.0226,1191600.0],["2019-02-13",10.9872,11.0508,10.7399,10.853,1183000.0],["2019-02-14",10.7541,11.1003,10.7187,11.0932,1059500.0],["2019-02-15",11.2699,11.397,11.2275,11.3546,2906300.0],["2019-02-19",11.284,11.4536,11.2557,11.291,402300.0],["2019-02-20",11.4536,11.6231,11.3617,11.503,985500.0],["2019-02-21",11.496,11.6231,11.3334,11.496,853900.0],["2019-02-22",11.5666,11.7221,11.5242,11.5949,1562000.0],["2019-02-25",11.6585,11.6655,11.5101,11.5384,315500.0],["2019-02-26",11.5454,11.6655,11.4889,11.5525,667400.0],["2019-02-27",11.5384,11.5596,11.397,11.4324,969500.0],["2019-02-28",11.4253,11.4324,11.1427,11.1497,831100.0],["2019-03-01",11.0508,11.1144,10.8459,10.8954,674200.0],["2019-03-04",10.9166,11.1851,10.7682,10.86,979200.0],["2019-03-05",10.8671,10.9943,10.8247,10.9166,342600.0],["2019-03-06",10.9307,10.9448,10.4714,10.5633,1329400.0],["2019-03-07",10.5703,10.5703,10.316,10.3937,1143100.0],["2019-03-08",10.535,10.7046,10.5068,10.6622,659200.0],["2019-03-11",10.8459,10.9943,10.7541,10.9448,674500.0],["2019-03-12",11.0014,11.2204,10.9731,11.0579,676900.0],["2019-03-13",11.0014,11.4748,10.9943,11.4253,1233300.0],["2019-03-14",11.3334,11.4748,11.3052,11.3405,1082000.0],["2019-03-15",11.4041,11.7715,11.3829,11.7291,1783700.0],["2019-03-18",11.7009,11.9835,11.6726,11.9835,1259800.0],["2019-03-19",11.9199,12.0188,11.8492,11.934,1349600.0],["2019-03-20",11.8916,11.9906,11.6938,11.7998,1321200.0],["2019-03-21",11.8351,11.8351,11.4394,11.7221,675200.0],["2019-03-22",11.3334,11.397,11.1285,11.1427,595700.0],["2019-03-25",11.0579,11.2345,11.0084,11.1497,749400.0],["2019-03-26",11.1144,11.2557,11.0367,11.1921,452300.0],["2019-03-27",10.7187,10.7823,10.4078,10.4714,1328400.0],["2019-03-28",10.3937,10.6693,10.2524,10.6198,1141700.0],["2019-03-29",10.7258,10.8742,10.6481,10.6551,606100.0],["2019-04-01",10.7894,10.8106,10.641,10.7117,508700.0],["2019-04-02",10.7753,10.853,10.6481,10.6763,546200.0],["2019-04-03",10.7823,10.8459,10.6127,10.6693,432000.0],["2019-04-04",10.7046,11.2133,10.7046,11.178,728900.0],["2019-04-05",11.2204,11.4324,11.1144,11.3688,519000.0],["2019-04-08",11.3193,11.5101,11.2275,11.4748,503800.0],["2019-04-09",11.3688,11.3758,11.1709,11.2557,1453500.0],["2019-04-10",11.3122,11.4748,11.2275,11.3546,734300.0],["2019-04-11",11.3758,11.4818,11.2133,11.284,1218500.0],["2019-04-12",11.1568,11.1992,10.8318,10.8742,568700.0],["2019-04-15",11.0508,11.0508,10.8812,10.9166,457000.0],["2019-04-16",10.9236,11.1709,10.9024,11.1073,562900.0],["2019-04-17",11.0932,11.1003,10.5774,10.6198,1572200.0],["2019-04-18",10.7329,10.9943,10.6622,10.8954,645300.0],["2019-04-22",10.8247,10.966,10.747,10.8318,276900.0],["2019-04-23",10.8883,11.0296,10.7187,10.853,684600.0],["2019-04-24",10.6622,10.7046,10.2595,10.4078,1074000.0],["2019-04-25",10.4432,10.528,10.2948,10.4714,674400.0],["2019-04-26",10.4714,10.5774,10.3937,10.4502,783900.0],["2019-04-29",10.5138,10.5633,10.4502,10.4785,546200.0],["2019-04-30",10.5138,10.5562,10.3937,10.4644,787000.0],["2019-05-01",10.4502,10.5915,10.3584,10.3584,365400.0],["2019-05-02",10.3513,10.3654,10.2312,10.3301,430400.0],["2019-05-03",10.3866,10.3937,10.2453,10.3301,693800.0],["2019-05-06",10.1535,10.2171,9.991,10.1747,1361300.0],["2019-05-07",9.9698,10.1676,9.8426,10.104,1060600.0],["2019-05-08",10.2877,10.3654,9.7437,9.7507,2177300.0],["2019-05-09",9.8426,9.8426,9.567,9.7578,2555000.0],["2019-05-10",9.8355,9.8496,9.5176,9.6871,856200.0],["2019-05-13",9.454,9.5176,9.2703,9.4328,1059700.0],["2019-05-14",9.3762,9.5953,9.3692,9.454,1445800.0],["2019-05-15",9.1996,9.4328,9.1713,9.3621,811800.0],["2019-05-16",9.1784,9.3268,9.136,9.1572,964000.0],["2019-05-17",9.0936,9.2773,9.0371,9.1007,986100.0],["2019-05-20",9.0795,9.2703,9.0441,9.2208,670800.0],["2019-05-21",9.1643,9.4116,9.1007,9.2985,801600.0],["2019-05-22",9.4257,9.4257,9.2279,9.2773,533600.0],["2019-05-23",9.1784,9.3056,9.1148,9.1996,707800.0],["2019-05-24",9.2773,9.4257,9.2349,9.3833,795300.0],["2019-05-28",9.4045,9.461,9.2702,9.3762,783100.0],["2019-05-29",9.4964,9.7013,9.4681,9.5741,591600.0],["2019-05-30",9.5882,9.7507,9.5741,9.6659,619400.0],["2019-05-31",9.6518,9.8355,9.6447,9.8002,965300.0],["2019-06-03",9.885,10.1111,9.8708,10.0192,767600.0],["2019-06-04",10.0051,10.0969,9.9203,10.0404,916100.0],["2019-06-05",9.8638,9.892,9.5882,9.6306,1661400.0],["2019-06-06",9.7154,9.9062,9.6023,9.8426,1092600.0],["2019-06-07",9.9132,10.1252,9.8638,10.0616,1423000.0],["2019-06-10",9.9627,10.0263,9.9203,9.9698,337400.0],["2019-06-11",10.0687,10.1535,9.9768,10.0757,745400.0],["2019-06-12",10.0404,10.1747,9.998,10.0334,496100.0],["2019-06-13",10.2241,10.4078,10.1959,10.2524,639800.0],["2019-06-14",10.1323,10.1676,9.7931,9.9203,1095100.0],["2019-06-17",9.9132,9.9556,9.6659,9.7719,1326900.0],["2019-06-18",9.9062,10.1888,9.8991,10.1817,1180000.0],["2019-06-19",10.1888,10.5491,10.1817,10.5279,1585600.0],["2019-06-20",10.7965,10.8388,10.5986,10.7117,1111600.0],["2019-06-21",10.6693,10.9024,10.6622,10.853,967100.0],["2019-06-24",10.8388,10.9872,10.7682,10.9731,683000.0],["2019-06-25",11.0014,11.072,10.6975,10.7117,487800.0],["2019-06-26",10.7965,10.7965,10.6339,10.7117,727200.0],["2019-06-27",10.4856,10.7046,10.3937,10.6551,1436400.0],["2019-06-28",10.7117,10.7117,10.5774,10.5774,827700.0],["2019-07-01",10.7753,10.8176,10.4926,10.4997,963500.0],["2019-07-02",10.5774,10.5774,10.4008,10.4361,1115200.0],["2019-07-03",10.4997,10.6693,10.4432,10.5633,1225000.0],["2019-07-05",11.0791,11.2275,10.9236,11.2204,2182900.0],["2019-07-08",11.1215,11.1497,10.9802,11.0932,1933700.0],["2019-07-09",11.0226,11.1356,10.9378,11.0579,1269400.0],["2019-07-10",11.2699,11.397,11.2275,11.3334,4429100.0],["2019-07-11",11.4324,11.5666,11.2557,11.4041,1105600.0],["2019-07-12",11.3052,11.4606,11.2416,11.3688,748300.0],["2019-07-15",11.4041,11.6514,11.3617,11.5101,962800.0],["2019-07-16",11.6019,11.6443,11.4536,11.5596,836300.0],["2019-07-17",11.6797,11.6797,11.4465,11.5172,466700.0],["2019-07-18",11.6019,11.6443,11.4889,11.5807,571700.0],["2019-07-19",11.5807,11.6373,11.4465,11.4818,469600.0],["2019-07-22",11.5172,11.5525,11.39,11.4465,398600.0],["2019-07-23",11.5384,11.5384,11.3617,11.3758,409900.0],["2019-07-24",11.3405,11.5596,11.3405,11.4112,616800.0],["2019-07-25",11.397,11.4041,11.0649,11.1073,895100.0],["2019-07-26",11.2416,11.2557,11.1285,11.2204,482900.0],["2019-07-29",11.2063,11.2345,11.0791,11.1851,636900.0],["2019-07-30",11.178,11.2275,11.0649,11.1851,459500.0],["2019-07-31",11.4536,11.5666,11.0791,11.2769,910500.0],["2019-08-01",11.3758,11.6019,11.2345,11.2699,813800.0],["2019-08-02",11.2981,11.3546,11.0861,11.3193,559400.0],["2019-08-05",10.9519,11.0296,10.7682,10.9166,661000.0],["2019-08-06",11.0084,11.1144,10.9095,11.1003,618900.0],["2019-08-07",10.9448,11.2063,10.9307,11.178,677300.0],["2019-08-08",11.2487,11.3688,11.2275,11.3123,380300.0],["2019-08-09",11.2133,11.2911,11.0508,11.1285,381400.0],["2019-08-12",10.761,10.8754,10.711,10.7682,955200.0],["2019-08-13",10.6824,11.0041,10.6466,10.8897,678600.0],["2019-08-14",10.6395,10.7324,10.4965,10.5465,637000.0],["2019-08-15",10.5751,10.6109,10.332,10.3892,1564800.0],["2019-08-16",10.5751,10.7753,10.475,10.6967,1554100.0],["2019-08-19",10.7682,10.7753,10.332,10.4679,417400.0],["2019-08-20",10.3749,10.4679,10.2319,10.4035,1138100.0],["2019-08-21",10.5823,10.5823,10.3392,10.5322,2255700.0],["2019-08-22",10.4822,10.5394,10.282,10.3606,1581600.0],["2019-08-23",10.3034,10.475,10.1032,10.1604,1424200.0],["2019-08-26",10.1676,10.2391,9.9817,10.046,484400.0],["2019-08-27",10.2534,10.282,10.0103,10.1461,579600.0],["2019-08-28",10.1032,10.2248,10.0746,10.1318,325400.0],["2019-08-29",10.3106,10.4893,10.2319,10.4321,907500.0],["2019-08-30",10.5179,10.6895,10.475,10.6252,671300.0],["2019-09-03",10.4536,10.5537,10.2677,10.3034,418000.0],["2019-09-04",10.4536,10.4679,10.3463,10.4393,1220900.0],["2019-09-05",10.618,10.618,10.3821,10.4035,518900.0],["2019-09-06",10.4965,10.5322,10.332,10.3535,461600.0],["2019-09-09",10.3034,10.332,10.0389,10.0389,721500.0],["2019-09-10",10.0961,10.2319,10.046,10.1747,625200.0],["2019-09-11",10.3106,10.4607,10.282,10.4321,1000700.0],["2019-09-12",10.6037,10.7896,10.5465,10.7253,1453500.0],["2019-09-13",10.6681,10.711,10.3821,10.425,571400.0],["2019-09-16",10.332,10.5108,10.2963,10.4107,548100.0],["2019-09-17",10.2963,10.4893,10.2319,10.475,1049500.0],["2019-09-18",10.3964,10.4107,10.1962,10.2748,329200.0],["2019-09-19",10.2963,10.3392,10.2033,10.2105,402700.0],["2019-09-20",10.2462,10.2534,10.0961,10.1819,511500.0],["2019-09-23",10.139,10.1747,10.0889,10.1318,458000.0],["2019-09-24",10.1461,10.1604,10.0174,10.0532,667600.0],["2019-09-25",10.0103,10.1819,9.996,10.1747,656500.0],["2019-09-26",10.2391,10.3106,10.1676,10.3034,806300.0],["2019-09-27",10.3177,10.3892,10.1962,10.2677,465400.0],["2019-09-30",10.2033,10.3106,10.2033,10.2677,558300.0],["2019-10-01",10.1676,10.2105,9.996,10.0746,791800.0],["2019-10-02",9.9817,10.0246,9.8601,9.9245,949200.0],["2019-10-03",9.9173,10.0103,9.7886,9.9888,502500.0],["2019-10-04",10.0317,10.2033,9.9888,10.1604,691000.0],["2019-10-07",10.139,10.1676,9.8672,9.9101,864900.0],["2019-10-08",10.0399,10.0979,9.9964,10.0327,745900.0],["2019-10-09",10.1196,10.1486,9.9602,10.0762,335400.0],["2019-10-10",10.0689,10.1559,10.0327,10.0689,756600.0],["2019-10-11",10.1341,10.4024,10.1269,10.2719,519900.0],["2019-10-14",10.2139,10.2139,10.0327,10.0617,479700.0],["2019-10-15",10.0037,10.0762,9.8079,9.8079,781200.0],["2019-10-16",9.8007,9.9529,9.7862,9.9457,929900.0],["2019-10-17",10.0472,10.1269,9.9747,10.0037,499900.0],["2019-10-18",10.0254,10.1196,10.0109,10.0762,533800.0],["2019-10-21",10.1269,10.2066,10.0979,10.1704,686100.0],["2019-10-22",10.1559,10.4459,10.1559,10.3226,1036800.0],["2019-10-23",10.2501,10.5111,10.2211,10.4966,736500.0],["2019-10-24",10.6053,10.6053,10.4241,10.4893,553600.0],["2019-10-25",10.4676,10.5691,10.4169,10.4314,372500.0],["2019-10-28",10.4241,10.5256,10.4096,10.4531,693100.0],["2019-10-29",10.4459,10.4531,10.3081,10.3226,406700.0],["2019-10-30",10.3226,10.4821,10.2646,10.4676,426400.0],["2019-10-31",10.3951,10.4024,10.1849,10.2574,521700.0],["2019-11-01",10.3951,10.4459,10.3154,10.3516,627800.0],["2019-11-04",10.5473,10.6271,10.4893,10.6126,520200.0],["2019-11-05",10.6633,10.7576,10.5908,10.7213,586100.0],["2019-11-06",10.7721,11.1128,10.6488,11.0765,1387000.0],["2019-11-07",11.0765,11.178,10.9533,11.0475,662700.0],["2019-11-08",10.9243,11.2432,10.9243,11.149,1408500.0],["2019-11-11",10.9968,11.1273,10.9823,11.062,786100.0],["2019-11-12",10.8155,10.8663,10.6706,10.7721,1015000.0],["2019-11-13",10.6778,10.9605,10.6778,10.9388,845800.0],["2019-11-14",11.0113,11.2867,10.9968,11.2577,1112500.0],["2019-11-15",11.294,11.5767,11.294,11.5767,1014000.0],["2019-11-18",11.4245,11.5695,11.352,11.4027,1705600.0],["2019-11-19",11.3447,11.5115,11.294,11.4825,548100.0],["2019-11-20",11.4317,11.5115,11.3447,11.439,604000.0],["2019-11-21",11.526,11.6782,11.381,11.6637,794200.0],["2019-11-22",11.6854,11.7724,11.6637,11.7362,496400.0],["2019-11-25",11.7289,11.9029,11.7289,11.8522,1235400.0],["2019-11-26",11.5622,11.6854,11.4897,11.6129,1651800.0],["2019-11-27",11.6057,11.6564,11.5405,11.5984,553800.0],["2019-11-29",11.7362,11.7579,11.6637,11.7072,271800.0],["2019-12-02",11.7144,11.7434,11.5839,11.6854,1005400.0],["2019-12-03",11.5984,11.8232,11.5912,11.8159,909300.0],["2019-12-04",12.0914,12.2001,12.0334,12.1711,1604600.0],["2019-12-05",12.0189,12.3016,12.0044,12.2509,1279200.0],["2019-12-06",12.4973,12.4973,12.3379,12.4756,2144900.0],["2019-12-09",12.4393,12.6278,12.4393,12.5481,888900.0],["2019-12-10",12.5118,12.5336,12.2871,12.3379,683300.0],["2019-12-11",12.4901,12.5263,12.4031,12.4611,628200.0],["2019-12-12",12.5916,12.8525,12.5626,12.7583,1287500.0],["2019-12-13",12.6931,12.9033,12.6858,12.8453,844300.0],["2019-12-16",13.0338,13.041,12.8453,12.9685,1103900.0],["2019-12-17",13.0338,13.041,12.925,13.0338,822500.0],["2019-12-18",13.1497,13.1642,12.9903,13.0628,896000.0],["2019-12-19",13.1715,13.331,13.0265,13.1062,836200.0],["2019-12-20",13.2947,13.5194,13.2222,13.4325,1032600.0],["2019-12-23",13.6137,13.6137,13.4469,13.5412,859800.0],["2019-12-24",13.4977,13.5484,13.4832,13.5049,119400.0],["2019-12-26",13.7007,13.9254,13.6354,13.9254,698800.0],["2019-12-27",13.8311,13.8456,13.7442,13.8166,568400.0],["2019-12-30",13.9036,14.0486,13.8891,13.9761,1413800.0],["2019-12-31",13.9326,13.9544,13.7804,13.8529,419700.0],["2020-01-02",14.0269,14.2951,13.9399,14.2154,1178300.0],["2020-01-03",13.9761,14.2661,13.9761,14.1356,906100.0],["2020-01-06",13.8746,14.2226,13.8456,14.0124,861900.0],["2020-01-07",13.9761,14.2298,13.9326,14.1284,1370100.0],["2020-01-08",14.3893,14.4038,14.1863,14.2806,1861900.0],["2020-01-09",14.2878,14.3168,14.0051,14.0921,986100.0],["2020-01-10",14.4038,14.4038,14.2443,14.3023,1089700.0],["2020-01-13",14.1284,14.3531,14.1284,14.3023,1041700.0],["2020-01-14",14.3313,14.3386,14.1429,14.2733,1158100.0],["2020-01-15",14.2588,14.3458,14.1574,14.1719,722900.0],["2020-01-16",14.2661,14.3386,14.1501,14.3313,709100.0],["2020-01-17",14.3096,14.4981,14.2661,14.4763,544600.0],["2020-01-21",14.7534,14.768,14.1627,14.4398,1327800.0],["2020-01-22",14.7389,14.8045,14.6003,14.6878,1249900.0],["2020-01-23",14.6513,14.6805,14.5128,14.644,752900.0],["2020-01-24",14.4034,14.4471,14.1846,14.2721,1139900.0],["2020-01-27",14.0242,14.4253,13.9877,14.3013,1303700.0],["2020-01-28",14.2867,14.7316,14.2794,14.6951,1405300.0],["2020-01-29",14.5492,14.6805,14.418,14.4326,1601600.0],["2020-01-30",14.0752,14.2867,13.8856,14.2794,1188000.0],["2020-01-31",14.0387,14.2575,14.0387,14.1846,1276600.0],["2020-02-03",14.2867,14.7972,14.2648,14.6295,1735400.0],["2020-02-04",14.7899,14.8191,14.4836,14.5274,861000.0],["2020-02-05",14.6805,14.7024,14.3669,14.4253,663000.0],["2020-02-06",14.4617,14.469,14.1992,14.2429,778700.0],["2020-02-07",14.0533,14.1263,13.9221,14.0169,1099300.0],["2020-02-10",13.8272,13.9293,13.7179,13.7762,976500.0],["2020-02-11",13.8272,14.0242,13.8127,13.9731,1154500.0],["2020-02-12",14.6368,14.717,14.4326,14.6076,1774800.0],["2020-02-13",14.6586,14.7097,14.4617,14.6003,1291100.0],["2020-02-14",14.5638,14.5638,14.3669,14.4034,1345000.0],["2020-02-18",14.2648,14.4471,14.1992,14.3086,1246600.0],["2020-02-19",14.17,14.2867,14.0752,14.0971,1592000.0],["2020-02-20",14.0242,14.1263,13.9002,14.0315,878100.0],["2020-02-21",13.9658,14.2284,13.8783,14.0679,562000.0],["2020-02-24",13.6741,13.7689,13.5793,13.6303,862300.0],["2020-02-25",13.6741,13.7179,13.3897,13.4991,764700.0],["2020-02-26",13.6449,13.871,13.4918,13.5064,1513000.0],["2020-02-27",13.1053,13.5209,13.1053,13.2292,1550000.0],["2020-02-28",12.799,13.149,12.5875,13.149,2116400.0],["2020-03-02",13.1782,13.521,13.1053,13.521,1219100.0],["2020-03-03",13.4334,13.8783,13.1928,13.3095,2350200.0],["2020-03-04",13.5428,13.8929,13.5209,13.696,1718600.0],["2020-03-05",13.3386,13.521,12.9667,13.0834,1466600.0],["2020-03-06",12.7479,12.9886,12.4635,12.8354,1326600.0],["2020-03-09",11.6321,12.2739,11.1143,11.6832,1257900.0],["2020-03-10",11.8582,12.0843,11.7342,12.0624,1571700.0],["2020-03-11",12.5218,13.025,11.7707,11.8728,4614900.0],["2020-03-12",10.9539,11.1435,9.612,9.9402,1740300.0],["2020-03-13",11.3112,11.4352,10.1371,10.6403,1526400.0],["2020-03-16",9.5463,9.7797,9.0213,9.437,1970900.0],["2020-03-17",9.5682,10.4361,9.2765,10.3194,2584500.0],["2020-03-18",9.1234,9.8891,8.7879,9.2911,743100.0],["2020-03-19",9.2473,10.8664,9.0942,10.5673,1096900.0],["2020-03-20",10.5017,10.5965,9.7578,9.7797,1577000.0],["2020-03-23",9.8308,9.8818,8.4232,8.5618,1109700.0],["2020-03-24",8.9265,9.24,8.5472,8.7441,1116300.0],["2020-03-25",8.7004,9.313,8.4962,9.1452,2165400.0],["2020-03-26",9.2546,9.8672,9.2546,9.7797,2174800.0],["2020-03-27",9.313,9.5099,9.014,9.2619,1370800.0],["2020-03-30",8.9337,9.2692,8.6931,9.2109,1344500.0],["2020-03-31",9.1671,9.24,8.6347,8.8681,1557700.0],["2020-04-01",8.2555,8.8681,8.2555,8.8316,1631900.0],["2020-04-02",8.8244,8.9483,8.5545,8.7295,1351500.0],["2020-04-03",8.5181,8.6858,8.2482,8.4524,1359400.0],["2020-04-06",8.9046,9.3203,8.8171,9.1525,1510200.0],["2020-04-07",10.1152,10.1735,9.4297,9.4442,1879400.0],["2020-04-08",9.3494,9.7068,9.1744,9.612,983000.0],["2020-04-09",9.6193,9.8016,9.4515,9.5099,870100.0],["2020-04-13",9.2619,9.3567,9.1088,9.2765,1133700.0],["2020-04-14",9.5026,9.6266,9.3057,9.4151,1011800.0],["2020-04-15",9.0577,9.2255,8.9046,9.1015,836500.0],["2020-04-16",9.1452,9.1525,8.89,9.1379,1021200.0],["2020-04-17",9.3859,9.488,8.8462,9.014,1017800.0],["2020-04-20",8.8025,9.0358,8.7368,8.7879,970700.0],["2020-04-21",8.8827,8.8827,8.5035,8.6274,808700.0],["2020-04-22",8.8098,9.0723,8.7368,9.0504,1865900.0],["2020-04-23",9.0067,9.1525,8.8462,8.8681,1612100.0],["2020-04-24",8.3503,8.4378,7.6648,7.7742,2762500.0],["2020-04-27",8.0003,8.0805,7.8763,8.0513,1522100.0],["2020-04-28",8.5837,8.6129,8.1899,8.2847,1553100.0],["2020-04-29",8.3503,8.9483,8.2993,8.8462,2344400.0],["2020-04-30",8.7368,8.7514,8.3795,8.4743,1202900.0],["2020-05-01",8.2701,8.3284,8.0659,8.1388,518800.0],["2020-05-04",8.4014,8.9119,8.2701,8.9119,1943400.0],["2020-05-05",8.9046,9.065,8.8973,9.014,1605400.0],["2020-05-06",9.3203,9.4515,8.642,8.715,1342400.0],["2020-05-07",8.2847,8.6931,8.1242,8.1534,1940700.0],["2020-05-08",8.3503,8.6785,8.2409,8.4087,1277500.0],["2020-05-11",8.2993,8.3941,8.0951,8.1534,893500.0],["2020-05-12",8.2701,8.3576,7.8325,7.8398,932300.0],["2020-05-13",7.8836,7.8836,7.5189,7.8179,1150300.0],["2020-05-14",7.6794,7.9784,7.5043,7.9127,1362400.0],["2020-05-15",7.9857,8.0513,7.6429,7.6429,818300.0],["2020-05-18",7.8544,8.2045,7.8544,8.1461,893400.0],["2020-05-19",8.1461,8.1534,7.8252,7.8252,825900.0],["2020-05-20",7.9346,8.2701,7.9127,8.2628,689800.0],["2020-05-21",8.3503,8.5764,8.3357,8.4962,1310600.0],["2020-05-22",8.4087,8.4378,8.219,8.3357,787300.0],["2020-05-26",9.2473,9.2984,9.0431,9.0577,760800.0],["2020-05-27",9.2838,9.3713,9.1379,9.3567,840000.0],["2020-05-28",9.2036,9.2328,8.9775,9.065,1016100.0],["2020-05-29",8.9337,9.1744,8.7879,9.0431,1048500.0],["2020-06-01",9.1379,9.2546,8.9994,9.1088,647900.0],["2020-06-02",9.4297,9.6339,9.364,9.5536,535400.0],["2020-06-03",9.9547,9.9985,9.736,9.8089,1196200.0],["2020-06-04",9.8089,10.0058,9.6776,10.0058,727200.0],["2020-06-05",10.5236,10.983,10.458,10.6184,1244200.0],["2020-06-08",10.8007,10.8445,10.5528,10.7205,1310200.0],["2020-06-09",10.5236,10.757,10.4215,10.7132,915300.0],["2020-06-10",10.9393,10.9612,10.509,10.5382,1451800.0],["2020-06-11",10.0714,10.1225,9.6266,9.6849,813700.0],["2020-06-12",9.9985,10.2756,9.787,10.2465,1296900.0],["2020-06-15",9.8308,10.1954,9.7141,10.1006,845600.0],["2020-06-16",10.7059,10.8226,10.1808,10.21,1011800.0],["2020-06-17",10.2538,10.3704,10.0933,10.1735,864000.0],["2020-06-18",9.8162,10.1517,9.7797,9.9037,478400.0],["2020-06-19",9.9839,10.0058,9.7505,9.8818,1181900.0],["2020-06-22",10.086,10.2027,9.8891,9.9693,439800.0],["2020-06-23",10.0423,10.086,9.9329,10.035,563600.0],["2020-06-24",9.8308,9.8745,9.4224,9.5536,583700.0],["2020-06-25",9.6557,9.7214,9.4953,9.6557,571900.0],["2020-06-26",9.4297,9.4734,9.2328,9.2984,592700.0],["2020-06-29",9.4734,9.4807,9.1671,9.24,852200.0],["2020-06-30",9.2036,9.488,9.1598,9.437,661000.0],["2020-07-01",9.6995,9.9766,9.6703,9.911,1294900.0],["2020-07-02",9.9839,10.1517,9.7724,9.8162,1164200.0],["2020-07-06",10.6403,10.6549,10.3048,10.3413,1373800.0],["2020-07-07",10.334,10.458,10.0568,10.0568,851900.0],["2020-07-08",10.2902,10.4944,10.2246,10.4142,1635300.0],["2020-07-09",10.5309,10.7205,10.0714,10.0787,992700.0],["2020-07-10",9.9475,10.21,9.8526,10.2027,1242100.0],["2020-07-13",10.1662,10.1808,9.9329,9.9475,936100.0],["2020-07-14",9.7651,10.1079,9.736,10.0568,843000.0],["2020-07-15",10.2683,10.3413,10.0131,10.261,1531300.0],["2020-07-16",10.4288,10.7278,10.385,10.5819,1328700.0],["2020-07-17",10.6767,10.7132,10.5455,10.5965,996400.0],["2020-07-20",11.5081,11.8946,11.3623,11.4133,2835900.0],["2020-07-21",11.7561,11.7561,11.479,11.5956,1613800.0],["2020-07-22",11.7561,11.7634,11.282,11.4571,1170900.0],["2020-07-23",10.983,10.9976,10.261,10.3267,1658300.0],["2020-07-24",10.0787,10.1589,9.9475,10.0496,718000.0],["2020-07-27",10.1444,10.3194,10.1152,10.2538,751800.0],["2020-07-28",10.334,10.7424,10.2829,10.4871,1163100.0],["2020-07-29",10.6111,10.6184,10.3121,10.4361,625900.0],["2020-07-30",10.2683,10.458,10.1444,10.4069,1327100.0],["2020-07-31",10.3121,11.1799,10.086,10.8955,1651700.0],["2020-08-03",10.5746,10.6476,10.3413,10.3923,1161500.0],["2020-08-04",10.2683,10.684,10.2246,10.3777,1570300.0],["2020-08-05",10.4944,10.6257,10.1735,10.2319,812100.0],["2020-08-06",10.1225,10.3704,10.0787,10.3194,544300.0],["2020-08-07",10.1152,10.4361,10.1006,10.3413,684300.0],["2020-08-10",10.7132,10.7278,10.3704,10.5017,791200.0],["2020-08-11",10.4871,10.6622,10.4215,10.4652,756300.0],["2020-08-12",10.4215,10.4871,10.086,10.1954,744200.0],["2020-08-13",10.385,10.5601,10.2173,10.3121,763500.0],["2020-08-14",10.2027,10.334,10.1371,10.1735,505700.0],["2020-08-17",10.0568,10.086,9.6339,9.7214,948800.0],["2020-08-18",9.8818,9.9985,9.787,9.8745,696800.0],["2020-08-19",9.8235,9.8599,9.5974,9.6266,701700.0],["2020-08-20",9.2911,9.6047,9.2473,9.5901,932700.0],["2020-08-21",9.4953,9.5536,9.4005,9.5536,370100.0],["2020-08-24",9.6193,9.663,9.5536,9.6193,403200.0],["2020-08-25",9.5974,9.7068,9.4224,9.6922,1128800.0],["2020-08-26",9.7141,9.7214,9.313,9.4515,825500.0],["2020-08-27",9.5682,9.5828,9.3713,9.488,522000.0],["2020-08-28",9.6412,9.8818,9.6412,9.8599,715100.0],["2020-08-31",9.6922,9.7141,9.5099,9.5099,611400.0],["2020-09-01",9.9329,10.2829,9.9183,10.1589,1028100.0],["2020-09-02",10.1517,10.1954,10.0131,10.1298,795400.0],["2020-09-03",10.2683,10.3996,10.0058,10.1444,788400.0],["2020-09-04",10.2246,10.2975,9.9475,10.0496,607700.0],["2020-09-08",10.1881,10.2465,9.9985,10.1006,1356200.0],["2020-09-09",10.4798,10.6257,10.4507,10.509,821600.0],["2020-09-10",10.4579,10.4944,10.0495,10.086,847000.0],["2020-09-11",9.9766,10.0204,9.7433,9.8089,1073500.0],["2020-09-14",9.9547,10.0568,9.8308,9.9912,556800.0],["2020-09-15",9.9547,10.0714,9.8745,9.9183,749000.0],["2020-09-16",9.9547,9.9766,9.8381,9.8964,691400.0],["2020-09-17",9.736,9.9256,9.6995,9.8891,520700.0],["2020-09-18",9.7287,9.7578,9.4442,9.4734,1252800.0],["2020-09-21",9.1817,9.3276,9.1015,9.2765,630600.0],["2020-09-22",9.3786,9.3786,9.1307,9.1598,1261900.0],["2020-09-23",9.0942,9.1234,8.7004,8.7077,667000.0],["2020-09-24",8.7077,9.0286,8.6493,8.9556,962600.0],["2020-09-25",8.7004,8.9119,8.6566,8.89,756900.0],["2020-09-28",8.9556,8.9556,8.4087,8.4743,1093500.0],["2020-09-29",8.4087,8.5764,8.2993,8.4597,1177800.0],["2020-09-30",8.4816,8.5618,8.3795,8.4087,745200.0],["2020-10-01",8.3211,8.467,8.2409,8.4087,588100.0],["2020-10-02",8.3576,8.5035,8.2118,8.3357,1739100.0],["2020-10-05",8.3868,8.6566,8.3503,8.6129,658000.0],["2020-10-06",8.7295,8.8462,8.5399,8.591,1023500.0],["2020-10-07",8.5108,8.6129,8.3284,8.5181,1144800.0],["2020-10-08",8.4378,8.8827,8.4232,8.8389,1856000.0],["2020-10-09",8.7587,9.065,8.7077,8.9265,1064400.0],["2020-10-12",8.9921,9.0213,8.8462,8.9556,299500.0],["2020-10-13",8.8827,8.89,8.5691,8.6274,75000.0],["2020-10-14",8.6274,8.7952,8.5764,8.6347,260600.0],["2020-10-15",8.5326,8.6056,8.3503,8.5764,136900.0],["2020-10-16",8.5326,8.5326,8.2774,8.3941,198900.0],["2020-10-19",8.416,8.4962,8.2336,8.2701,372200.0],["2020-10-20",8.4711,8.6343,8.4118,8.5527,328800.0],["2020-10-21",8.5156,8.5156,8.3599,8.4192,309400.0],["2020-10-22",8.4192,8.6862,8.3969,8.6862,247700.0],["2020-10-23",8.5156,8.6269,8.4711,8.4785,207900.0],["2020-10-26",8.4489,8.5527,8.3673,8.4934,226700.0],["2020-10-27",8.4044,8.4637,8.2041,8.2337,147100.0],["2020-10-28",7.9445,8.0112,7.8554,7.8703,313600.0],["2020-10-29",7.6922,7.8777,7.6255,7.8406,192600.0],["2020-10-30",7.7368,7.759,7.5216,7.6403,377800.0],["2020-11-02",7.6774,7.759,7.5513,7.5736,118300.0],["2020-11-03",7.6477,7.7071,7.3585,7.4623,309300.0],["2020-11-04",7.6774,7.9593,7.6032,7.8332,742600.0],["2020-11-05",8.0483,8.1892,8.0335,8.1225,607900.0],["2020-11-06",8.1299,8.3895,8.0557,8.3673,749900.0],["2020-11-09",8.7678,8.9533,8.6343,8.7975,441500.0],["2020-11-10",8.8346,8.9829,8.7456,8.8717,301900.0],["2020-11-11",8.7085,8.7975,8.6121,8.6269,229400.0],["2020-11-12",8.6195,8.6417,8.4266,8.4785,278200.0],["2020-11-13",8.5527,8.8717,8.4637,8.8272,779300.0],["2020-11-16",8.9459,9.0868,8.8939,9.0052,263200.0],["2020-11-17",9.0275,9.4651,9.0275,9.3687,571100.0],["2020-11-18",9.4577,9.6728,9.4354,9.5096,452500.0],["2020-11-19",9.5838,9.7099,9.5541,9.6654,389200.0],["2020-11-20",9.5615,9.569,9.3835,9.4948,304300.0],["2020-11-23",9.4725,9.4725,9.2277,9.3019,268600.0],["2020-11-24",9.3538,9.3983,9.2129,9.3167,648400.0],["2020-11-25",9.428,9.4428,9.2797,9.339,211700.0],["2020-11-27",9.3613,9.5912,9.3613,9.5541,95400.0],["2020-11-30",9.6802,9.6802,9.2945,9.2945,452600.0],["2020-12-01",9.7025,9.8286,9.6357,9.7544,304500.0],["2020-12-02",9.7544,9.836,9.6209,9.7841,150200.0],["2020-12-03",9.9621,10.3256,9.9621,10.2069,398700.0],["2020-12-04",10.2959,10.422,10.2662,10.2736,415700.0],["2020-12-07",10.422,10.4962,10.0659,10.1772,289000.0],["2020-12-08",10.1995,10.4368,10.1846,10.2736,198900.0],["2020-12-09",10.3033,10.3627,10.1105,10.1846,181200.0],["2020-12-10",10.0956,10.5036,10.0437,10.422,243800.0],["2020-12-11",10.3701,10.6519,10.2811,10.6149,477800.0],["2020-12-14",10.83,11.0154,10.5333,10.5481,541400.0],["2020-12-15",10.2959,10.5481,10.192,10.422,671000.0],["2020-12-16",10.3775,10.4146,10.0882,10.2662,473200.0],["2020-12-17",10.5036,10.6668,10.4294,10.4443,380700.0],["2020-12-18",10.4591,10.5555,10.3552,10.4665,547100.0],["2020-12-21",10.2728,10.5291,10.205,10.3632,510500.0],["2020-12-22",10.4009,10.5366,10.3256,10.3859,378600.0],["2020-12-23",10.4537,10.514,10.3783,10.4537,254700.0],["2020-12-24",10.4763,10.4838,10.3256,10.3708,37400.0],["2020-12-28",10.4838,10.4989,10.2653,10.4537,137600.0],["2020-12-29",10.6421,10.725,10.5743,10.6572,149000.0],["2020-12-30",10.7627,10.8607,10.5517,10.5743,132400.0],["2020-12-31",10.5667,10.5818,10.4462,10.4914,115300.0],["2021-01-04",10.6949,10.7552,10.2577,10.3256,287600.0],["2021-01-05",10.0392,10.1371,9.896,10.0693,357900.0],["2021-01-06",9.7377,9.9186,9.6849,9.7528,552100.0],["2021-01-07",9.504,9.5342,9.2176,9.3533,655800.0],["2021-01-08",9.7678,9.8507,9.6246,9.7603,437800.0],["2021-01-11",9.5945,9.6096,9.4513,9.5116,293700.0],["2021-01-12",9.5493,9.9035,9.5342,9.8658,267400.0],["2021-01-13",9.8583,9.896,9.7226,9.8733,302400.0],["2021-01-14",9.9939,10.2502,9.9939,10.1974,259600.0],["2021-01-15",9.9713,10.1145,9.9186,9.9563,239000.0],["2021-01-19",9.8357,9.8658,9.4739,9.5568,343600.0],["2021-01-20",9.6397,9.6849,9.5116,9.6096,431000.0],["2021-01-21",9.5643,9.5643,9.2779,9.3684,264000.0],["2021-01-22",9.18,9.2101,9.0066,9.1573,203500.0],["2021-01-25",9.1197,9.2704,9.0594,9.18,186100.0],["2021-01-26",9.3081,9.3608,9.1724,9.195,394200.0],["2021-01-27",9.2629,9.4136,9.1272,9.2176,231500.0],["2021-01-28",9.3081,9.4437,9.2553,9.3533,276200.0],["2021-01-29",9.2252,9.4061,9.0744,9.0744,423600.0],["2021-02-01",9.0895,9.2553,8.9689,9.1875,229400.0],["2021-02-02",9.6623,9.7075,9.5267,9.5493,352100.0],["2021-02-03",9.8131,9.9412,9.7452,9.8507,293600.0],["2021-02-04",9.8281,9.8281,9.5191,9.5719,277800.0],["2021-02-05",9.6774,9.7528,9.6246,9.6322,89900.0],["2021-02-08",9.5794,9.798,9.5191,9.6246,195800.0],["2021-02-09",9.4437,9.602,9.4211,9.5794,307800.0],["2021-02-10",9.4211,9.6623,9.3684,9.6472,622100.0],["2021-02-11",9.8733,10.1522,9.8733,10.1371,499200.0],["2021-02-12",10.0467,10.1748,10.0392,10.1221,268900.0],["2021-02-16",10.0768,10.2577,10.0618,10.107,95100.0],["2021-02-17",10.1145,10.1145,9.8583,9.9412,203700.0],["2021-02-18",9.7452,9.798,9.3684,9.4211,1061200.0],["2021-02-19",9.5191,9.6096,9.4588,9.5794,142900.0],["2021-02-22",8.984,9.2478,8.9463,9.195,1055100.0],["2021-02-23",9.2026,9.2779,9.1272,9.1875,760700.0],["2021-02-24",9.1272,9.2855,9.082,9.2402,301200.0],["2021-02-25",9.2402,9.3458,8.9086,8.9765,349400.0],["2021-02-26",9.0292,9.0292,8.5921,8.6298,500200.0],["2021-03-01",8.6599,8.7503,8.5092,8.5318,515900.0],["2021-03-02",8.268,8.5393,8.0796,8.4866,535900.0],["2021-03-03",8.3584,8.7127,8.1399,8.675,1058500.0],["2021-03-04",8.8182,9.0066,8.6298,8.6976,729600.0],["2021-03-05",8.6674,8.9388,8.6071,8.9388,613400.0],["2021-03-08",8.6825,8.788,8.4187,8.4489,1099100.0],["2021-03-09",8.2981,8.5016,8.2454,8.3886,746600.0],["2021-03-10",8.4564,8.5996,8.3434,8.5619,399300.0],["2021-03-11",8.7202,8.9237,8.675,8.9162,940000.0],["2021-03-12",8.7654,8.984,8.7654,8.9689,500000.0],["2021-03-15",8.7956,8.9162,8.7654,8.8634,426000.0],["2021-03-16",8.9388,8.9991,8.8031,8.9086,546300.0],["2021-03-17",8.7579,8.9915,8.675,8.9765,391900.0],["2021-03-18",8.8333,9.0217,8.8257,8.8559,803300.0],["2021-03-19",9.0443,9.2176,9.0292,9.0669,636500.0],["2021-03-22",9.0368,9.0368,8.8709,8.9086,240600.0],["2021-03-23",8.9086,9.0518,8.8257,8.8634,361500.0],["2021-03-24",8.8709,8.8709,8.4338,8.4413,333800.0],["2021-03-25",8.4489,8.5469,8.381,8.4564,610500.0],["2021-03-26",8.5469,8.5845,8.3207,8.4263,229200.0],["2021-03-29",8.3207,8.366,8.2378,8.3434,285400.0],["2021-03-30",8.2981,8.4639,8.268,8.3886,510500.0],["2021-03-31",8.4112,8.5544,8.3434,8.5544,910900.0],["2021-04-01",8.4564,8.4639,8.1625,8.17,517600.0],["2021-04-05",8.366,8.4413,8.1474,8.1851,1131400.0],["2021-04-06",8.2228,8.3283,8.1851,8.2002,583800.0],["2021-04-07",8.2755,8.5016,8.2378,8.4112,573200.0],["2021-04-08",8.5469,8.6448,8.4639,8.5921,441600.0],["2021-04-09",8.4639,8.479,8.3207,8.3358,248600.0],["2021-04-12",8.4036,8.4263,8.2152,8.2454,309000.0],["2021-04-13",8.1323,8.2831,8.1022,8.1775,448100.0],["2021-04-14",8.1323,8.2152,8.1172,8.1323,355200.0],["2021-04-15",8.2152,8.3283,8.1851,8.2378,241500.0],["2021-04-16",8.1625,8.2454,8.1173,8.2152,241600.0],["2021-04-19",8.17,8.268,8.0946,8.1097,190800.0],["2021-04-20",8.1248,8.2077,8.0796,8.0946,251000.0],["2021-04-21",8.1022,8.1022,7.974,8.0645,148200.0],["2021-04-22",8.1851,8.2228,8.1097,8.2152,366300.0],["2021-04-23",8.2378,8.4263,8.1926,8.381,378100.0],["2021-04-26",8.4037,8.4037,8.2831,8.3434,282500.0],["2021-04-27",8.3283,8.3434,8.2303,8.2831,247400.0],["2021-04-28",8.2906,8.5619,8.2755,8.5393,367200.0],["2021-04-29",8.5544,8.675,8.5092,8.6222,430500.0],["2021-04-30",8.577,8.577,8.4187,8.4489,269200.0],["2021-05-03",8.5016,8.773,8.4715,8.6448,296300.0],["2021-05-04",8.5921,8.6147,8.4187,8.4564,224300.0],["2021-05-05",8.5092,8.6674,8.4715,8.6674,190600.0],["2021-05-06",8.7277,8.8559,8.6901,8.7504,268100.0],["2021-05-07",8.773,8.9538,8.7654,8.8936,233700.0],["2021-05-10",8.9991,9.1046,8.9312,9.0292,244600.0],["2021-05-11",8.8106,8.9614,8.8031,8.9237,184400.0],["2021-05-12",8.7277,8.7277,8.5393,8.5469,351500.0],["2021-05-13",8.5996,8.7654,8.577,8.6901,250900.0],["2021-05-14",8.773,8.8182,8.7051,8.7127,269900.0],["2021-05-17",8.6298,8.7353,8.6071,8.7353,313200.0],["2021-05-18",8.6298,8.6599,8.5393,8.5921,517200.0],["2021-05-19",8.5092,8.5996,8.4338,8.4941,233900.0],["2021-05-20",8.4941,8.5695,8.4338,8.5619,405000.0],["2021-05-21",8.5619,8.5695,8.3434,8.3434,209200.0],["2021-05-24",8.4187,8.5318,8.3961,8.4941,176100.0],["2021-05-25",8.5242,8.6147,8.4715,8.4715,139600.0],["2021-05-26",8.577,8.6298,8.5242,8.5695,275800.0],["2021-05-27",8.5845,8.675,8.5393,8.5996,340900.0],["2021-05-28",8.5996,8.773,8.577,8.7428,391500.0],["2021-06-01",8.9689,9.1197,8.9463,9.0895,273800.0],["2021-06-02",9.0895,9.2252,9.0669,9.1046,418600.0],["2021-06-03",9.0141,9.0594,8.8106,8.886,150400.0],["2021-06-04",9.1573,9.2553,9.0292,9.2402,304900.0],["2021-06-07",9.2779,9.5267,9.2478,9.391,360600.0],["2021-06-08",9.2779,9.3684,9.2252,9.3684,425300.0],["2021-06-09",9.4965,9.6849,9.4739,9.489,472400.0],["2021-06-10",9.6774,9.7678,9.5794,9.7075,360800.0],["2021-06-11",9.6472,9.6699,9.3759,9.5191,593000.0],["2021-06-14",9.6472,9.798,9.6171,9.7452,892200.0],["2021-06-15",9.7151,9.7226,9.5869,9.6397,302100.0],["2021-06-16",9.6548,9.7377,9.3759,9.4588,517900.0],["2021-06-17",9.5191,9.8131,9.5191,9.6548,821200.0],["2021-06-18",9.7754,9.798,9.4287,9.4664,465800.0],["2021-06-21",9.5191,9.5568,9.4362,9.489,281400.0],["2021-06-22",9.3267,9.3648,9.1133,9.2124,648700.0],["2021-06-23",9.2124,9.2886,9.0676,9.1362,264000.0],["2021-06-24",9.2124,9.2733,9.2047,9.2581,233400.0],["2021-06-25",9.2733,9.2733,9.0295,9.0905,394800.0],["2021-06-28",9.0524,9.2581,8.9381,9.2048,437600.0],["2021-06-29",9.0905,9.1133,8.8619,8.9228,269000.0],["2021-06-30",8.8695,8.8771,8.7171,8.778,683100.0],["2021-07-01",8.7933,8.7933,8.5113,8.5647,545000.0],["2021-07-02",8.679,8.7171,8.5266,8.6104,275700.0],["2021-07-06",8.3818,8.4732,8.1761,8.1913,336900.0],["2021-07-07",8.3589,8.5037,8.1532,8.397,574100.0],["2021-07-08",8.3208,8.3437,8.0694,8.1227,591700.0],["2021-07-09",8.1456,8.2218,8.0465,8.1837,279300.0],["2021-07-12",8.1913,8.4656,8.138,8.3894,450400.0],["2021-07-13",8.4809,8.6942,8.4809,8.6485,740900.0],["2021-07-14",8.7933,8.8923,8.7247,8.8466,427500.0],["2021-07-15",8.839,8.9457,8.7171,8.7476,507100.0],["2021-07-16",8.8619,9.0676,8.8085,8.8542,371600.0],["2021-07-19",8.6333,8.7095,8.4961,8.5723,489400.0],["2021-07-20",8.5113,8.7018,8.4885,8.5952,302900.0],["2021-07-21",8.5875,8.5875,8.4504,8.5418,820400.0],["2021-07-22",8.618,8.6409,8.4732,8.5875,429000.0],["2021-07-23",8.7095,8.7399,8.5571,8.5875,257600.0],["2021-07-26",8.4732,8.5647,8.397,8.4885,279200.0],["2021-07-27",8.6256,8.6409,8.3818,8.4199,650000.0],["2021-07-28",8.5342,8.7171,8.4047,8.6333,559900.0],["2021-07-29",8.5418,8.679,8.5113,8.6333,384200.0],["2021-07-30",8.5418,8.679,8.2751,8.3056,472400.0],["2021-08-02",8.4504,8.7018,8.4428,8.519,528800.0],["2021-08-03",8.3437,8.397,8.138,8.3818,392500.0],["2021-08-04",8.4047,8.4732,8.2218,8.3513,291200.0],["2021-08-05",8.4504,8.519,8.1685,8.2294,542300.0],["2021-08-06",8.2599,8.3361,8.1532,8.3285,468400.0],["2021-08-09",8.3437,8.4351,8.2142,8.3208,451900.0],["2021-08-10",8.2523,8.3132,8.2142,8.2827,446100.0],["2021-08-11",8.2523,8.4047,8.1456,8.3666,493700.0],["2021-08-12",8.3589,8.4732,8.2904,8.3285,484300.0],["2021-08-13",8.397,8.4961,8.2751,8.4809,438700.0],["2021-08-16",8.3818,8.4047,8.2751,8.2904,218300.0],["2021-08-17",8.2294,8.4199,8.2294,8.3666,472700.0],["2021-08-18",8.2904,8.4428,8.1532,8.2675,908100.0],["2021-08-19",8.2218,8.4047,8.2218,8.3666,432400.0],["2021-08-20",8.2751,8.5952,8.237,8.5494,363500.0],["2021-08-23",8.4732,8.5875,8.3742,8.5418,657000.0],["2021-08-24",8.6256,8.8619,8.5723,8.8466,274700.0],["2021-08-25",8.8314,8.9228,8.7552,8.9,215400.0],["2021-08-26",8.8619,8.9457,8.8009,8.8314,233800.0],["2021-08-27",8.8466,8.9685,8.8161,8.9304,187000.0],["2021-08-30",8.8847,8.9457,8.8009,8.9228,272500.0],["2021-08-31",9.0295,9.1743,8.9381,9.0676,344800.0],["2021-09-01",9.1285,9.2047,8.9838,8.999,305200.0],["2021-09-02",8.8161,8.9304,8.6714,8.7095,421400.0],["2021-09-03",8.7018,8.7628,8.618,8.6637,307400.0],["2021-09-07",8.6942,8.9381,8.6942,8.8314,216600.0],["2021-09-08",8.7476,8.7476,8.397,8.4199,729200.0],["2021-09-09",8.458,8.7628,8.397,8.6561,1077400.0],["2021-09-10",8.7476,8.7704,8.5266,8.6333,957700.0],["2021-09-13",8.8085,9.0752,8.8009,8.9457,649500.0],["2021-09-14",8.999,9.0447,8.8161,8.8695,343000.0],["2021-09-15",8.9,8.9,8.6942,8.778,275300.0],["2021-09-16",8.7247,8.8161,8.6714,8.8085,256900.0],["2021-09-17",8.7095,8.7552,8.5952,8.7095,364400.0],["2021-09-20",8.5952,8.6104,8.4199,8.5342,361200.0],["2021-09-21",8.5723,8.7704,8.5418,8.6866,548100.0],["2021-09-22",8.7323,8.9304,8.6866,8.8009,299900.0],["2021-09-23",8.8847,8.9152,8.8009,8.8619,258200.0],["2021-09-24",8.7857,8.8238,8.6485,8.7018,249000.0],["2021-09-27",8.679,8.8009,8.6028,8.6942,377900.0],["2021-09-28",8.5647,8.5952,8.2751,8.298,681700.0],["2021-09-29",8.2904,8.4351,8.2066,8.2523,384500.0],["2021-09-30",8.2599,8.3208,8.1227,8.1837,603200.0],["2021-10-01",8.2675,8.4123,8.1913,8.3818,508000.0],["2021-10-04",8.1761,8.3056,8.138,8.1685,342600.0],["2021-10-05",8.1227,8.1913,8.0465,8.138,327900.0],["2021-10-06",8.0622,8.1234,7.955,8.0698,625600.0],["2021-10-07",7.9856,8.1005,7.9397,8.0392,342300.0],["2021-10-08",8.1158,8.4144,8.1005,8.3761,495100.0],["2021-10-11",8.3531,8.4373,8.2766,8.3072,273400.0],["2021-10-12",8.3301,8.445,8.2383,8.2536,328300.0],["2021-10-13",8.3837,8.6517,8.2919,8.5752,555800.0],["2021-10-14",8.6287,8.6823,8.5598,8.6211,335800.0],["2021-10-15",8.6364,8.8508,8.6058,8.7742,378100.0],["2021-10-18",8.5981,8.7206,8.5216,8.6058,245900.0],["2021-10-19",8.4909,8.5445,8.2842,8.3684,626300.0],["2021-10-20",8.4526,8.6211,8.4526,8.5139,455800.0],["2021-10-21",8.2842,8.3837,8.0239,8.0775,1046900.0],["2021-10-22",7.9397,8.0775,7.6564,8.0239,1150400.0],["2021-10-25",8.154,8.2766,8.0698,8.2612,667000.0],["2021-10-26",8.1311,8.1464,7.8861,7.932,436700.0],["2021-10-27",8.0009,8.0469,7.7789,7.8172,331300.0],["2021-10-28",7.6947,7.7712,7.5798,7.6334,515800.0],["2021-10-29",7.6564,7.6947,7.5262,7.5492,705400.0],["2021-11-01",7.6104,7.7712,7.5722,7.7253,466900.0],["2021-11-02",7.687,7.687,7.5109,7.5569,377000.0],["2021-11-03",7.9397,8.5445,7.9014,8.4373,1293600.0],["2021-11-04",8.3455,8.5369,8.3225,8.3455,790100.0],["2021-11-05",8.5522,9.0039,8.5445,8.912,766300.0],["2021-11-08",8.7895,8.8508,8.7589,8.7819,266500.0],["2021-11-09",8.8814,9.0192,8.8278,8.8738,332600.0],["2021-11-10",9.3714,9.425,9.0116,9.0345,908800.0],["2021-11-11",9.1953,9.3408,9.1953,9.2719,335100.0],["2021-11-12",9.2106,9.2872,9.1494,9.203,377900.0],["2021-11-15",9.1877,9.2489,9.1417,9.2259,149700.0],["2021-11-16",9.0345,9.1264,8.935,8.958,362500.0],["2021-11-17",8.8891,8.958,8.7666,8.8584,280300.0],["2021-11-18",8.8355,8.9427,8.7666,8.7666,337500.0],["2021-11-19",9.2336,9.3102,9.0805,9.1494,328300.0],["2021-11-22",9.5628,9.6547,9.3638,9.3714,2240800.0],["2021-11-23",9.1341,9.4403,9.0422,9.4174,680900.0],["2021-11-24",9.2872,9.5475,9.2872,9.5322,251500.0],["2021-11-26",9.4327,9.4939,9.2872,9.4786,325100.0],["2021-11-29",9.4939,9.5092,9.3944,9.4633,411700.0],["2021-11-30",9.3714,9.4939,9.2106,9.3025,1184100.0],["2021-12-01",9.5169,9.5552,9.2183,9.2642,359200.0],["2021-12-02",9.448,9.5245,9.1494,9.2106,529900.0],["2021-12-03",9.3638,9.4709,9.18,9.2642,612100.0],["2021-12-06",9.2872,9.3944,9.1341,9.1494,351600.0],["2021-12-07",9.2106,9.2259,9.0652,9.1264,395300.0],["2021-12-08",9.1953,9.203,9.0575,9.1494,526700.0],["2021-12-09",9.0728,9.0728,8.8584,8.8967,524000.0],["2021-12-10",8.912,9.0958,8.912,9.0192,534100.0],["2021-12-13",8.9427,8.9809,8.7972,8.8125,582800.0],["2021-12-14",8.8048,8.8508,8.6594,8.7436,617500.0],["2021-12-15",8.713,8.8125,8.6364,8.7589,377200.0],["2021-12-16",8.8508,8.8738,8.7436,8.7513,292100.0],["2021-12-17",8.713,8.8048,8.7053,8.7436,275900.0],["2021-12-20",8.713,8.7436,8.5981,8.6287,405000.0],["2021-12-21",8.5905,8.6977,8.5369,8.6594,401900.0],["2021-12-22",8.6823,8.7742,8.6594,8.7589,244300.0],["2021-12-23",8.8213,8.8369,8.7277,8.7901,394500.0],["2021-12-27",8.7979,8.9461,8.7667,8.8681,383800.0],["2021-12-28",8.8291,8.9071,8.7901,8.8213,163500.0],["2021-12-29",8.8525,8.8759,8.7355,8.7745,146100.0],["2021-12-30",8.8837,9.0709,8.8837,9.0553,418500.0],["2021-12-31",9.0631,9.1723,9.0397,9.0787,224100.0],["2022-01-03",8.8681,8.8759,8.6575,8.6731,479600.0],["2022-01-04",8.5249,8.7745,8.5093,8.7745,394000.0],["2022-01-05",8.7901,8.8915,8.5951,8.6263,351000.0],["2022-01-06",8.5327,8.7199,8.5327,8.5951,518900.0],["2022-01-07",8.5717,8.7199,8.5015,8.5951,733900.0],["2022-01-10",8.5483,8.5717,8.3533,8.4079,1031100.0],["2022-01-11",8.4625,8.6497,8.4469,8.6263,516200.0],["2022-01-12",8.6731,8.8135,8.6731,8.8057,363400.0],["2022-01-13",8.8057,8.9305,8.7433,8.9071,424600.0],["2022-01-14",8.8525,8.8993,8.8057,8.8603,270500.0],["2022-01-18",8.9227,8.9695,8.6965,8.8291,497000.0],["2022-01-19",9.1489,9.2659,9.0163,9.2113,695700.0],["2022-01-20",9.3439,9.3907,9.1567,9.1567,323300.0],["2022-01-21",9.1489,9.2893,9.1255,9.1723,458700.0],["2022-01-24",9.1333,9.1801,8.9617,9.0397,606600.0],["2022-01-25",9.0943,9.2737,8.9851,9.2581,1889300.0],["2022-01-26",9.2737,9.2737,8.9695,9.0397,641700.0],["2022-01-27",9.0943,9.2113,9.0631,9.1879,457700.0],["2022-01-28",9.2113,9.3751,9.1645,9.3751,454100.0],["2022-01-31",9.5233,9.804,9.4219,9.7338,675100.0],["2022-02-01",9.7494,9.8196,9.5935,9.6949,522300.0],["2022-02-02",9.6169,9.7027,9.5389,9.7027,276500.0],["2022-02-03",9.7572,9.9132,9.7105,9.8118,604300.0],["2022-02-04",9.6559,9.7261,9.5779,9.6793,251200.0],["2022-02-07",9.6403,9.8274,9.6403,9.726,394000.0],["2022-02-08",9.7105,9.921,9.6793,9.921,296300.0],["2022-02-09",10.0692,10.584,9.4453,10.5684,3114400.0],["2022-02-10",10.506,10.584,10.2954,10.3032,611500.0],["2022-02-11",10.4202,10.5372,10.2174,10.2486,572800.0],["2022-02-14",10.389,10.4436,10.2798,10.3344,469800.0],["2022-02-15",10.35,10.4514,10.3422,10.389,320900.0],["2022-02-16",10.428,10.4904,10.389,10.467,200100.0],["2022-02-17",10.389,10.4592,10.3266,10.4046,272300.0],["2022-02-18",10.389,10.4202,10.1628,10.2018,608300.0],["2022-02-22",10.3578,10.4514,10.2252,10.2486,424900.0],["2022-02-23",10.467,10.5684,10.3188,10.3188,434600.0],["2022-02-24",9.8664,10.155,9.7806,10.1472,676300.0],["2022-02-25",9.9132,10.2564,9.9132,10.2486,939800.0],["2022-02-28",10.1628,10.311,10.1238,10.272,400500.0],["2022-03-01",10.2954,10.4046,10.1394,10.194,350900.0],["2022-03-02",10.2252,10.3344,10.1004,10.1706,795900.0],["2022-03-03",10.1862,10.2252,9.96,10.0458,1145900.0],["2022-03-04",9.8274,9.8898,9.7105,9.882,1361600.0],["2022-03-07",9.8352,9.8352,9.4921,9.4999,584300.0],["2022-03-08",9.5545,9.843,9.5311,9.6559,690300.0],["2022-03-09",9.9054,10.1316,9.9054,10.0068,451200.0],["2022-03-10",9.7183,9.8742,9.6715,9.8118,474000.0],["2022-03-11",9.8976,9.9834,9.7573,9.7962,1347400.0],["2022-03-14",9.804,9.8508,9.6013,9.6247,589200.0],["2022-03-15",9.6325,9.7339,9.5311,9.6091,873600.0],["2022-03-16",9.7338,10.0302,9.7338,10.0224,542500.0],["2022-03-17",10.1316,10.3734,9.9834,10.3734,923400.0],["2022-03-18",10.2252,10.4124,10.1784,10.3656,445400.0],["2022-03-21",10.4202,10.6464,10.2876,10.5996,638800.0],["2022-03-22",10.6854,10.7946,10.584,10.7478,332600.0],["2022-03-23",10.7322,11.0754,10.7322,10.9428,462600.0],["2022-03-24",11.0832,11.2626,11.0598,11.0988,528100.0],["2022-03-25",11.1612,11.442,11.1456,11.4264,360400.0],["2022-03-28",11.3874,11.403,11.1846,11.2704,1024500.0],["2022-03-29",11.3952,11.3952,11.1066,11.1768,897000.0],["2022-03-30",11.1768,11.325,11.1222,11.2626,1471900.0],["2022-03-31",11.286,11.4342,11.2626,11.3094,862200.0],["2022-04-01",11.5446,12.2427,11.4505,12.0858,1721700.0],["2022-04-04",12.1015,12.1172,11.9682,12.078,354500.0],["2022-04-05",11.976,12.1093,11.7093,11.8035,1110800.0],["2022-04-06",11.7093,11.7721,11.5054,11.7329,1240300.0],["2022-04-07",11.6701,11.6701,11.4427,11.576,927200.0],["2022-04-08",11.529,11.5603,11.3721,11.4976,574500.0],["2022-04-11",11.4662,11.5995,11.4113,11.4976,603200.0],["2022-04-12",11.6623,11.6858,11.325,11.3799,434300.0],["2022-04-13",11.4192,11.6074,11.4192,11.4741,459700.0],["2022-04-14",11.4113,11.427,11.2937,11.3878,412600.0],["2022-04-18",11.4819,11.5917,11.4662,11.5133,380600.0],["2022-04-19",11.4976,11.5211,11.3799,11.427,414000.0],["2022-04-20",11.4113,11.4897,11.3799,11.4584,267000.0],["2022-04-21",11.529,11.5917,11.1682,11.176,166500.0],["2022-04-22",11.176,11.2858,10.9407,10.98,491700.0],["2022-04-25",11.1682,11.1839,10.7368,11.0741,1792000.0],["2022-04-26",11.0741,11.1603,10.8153,10.8545,695400.0],["2022-04-27",10.8858,10.9329,10.6506,10.8623,628200.0],["2022-04-28",10.7682,10.9251,10.6349,10.9015,430000.0],["2022-04-29",10.9486,10.98,10.6976,10.6976,728900.0],["2022-05-02",10.5878,10.6035,10.3761,10.5094,577200.0],["2022-05-03",10.5408,10.7682,10.4466,10.7525,657500.0],["2022-05-04",10.5486,11.0192,10.4231,11.0035,551000.0],["2022-05-05",10.776,10.7917,10.2427,10.3133,498900.0],["2022-05-06",10.2114,10.4153,10.1722,10.2819,320500.0],["2022-05-09",10.1251,10.2349,9.9839,10.0074,563900.0],["2022-05-10",10.2349,10.2819,10.031,10.1251,437300.0],["2022-05-11",10.1094,10.2192,9.9604,9.9682,571200.0],["2022-05-12",9.9682,10.1565,9.9447,10.1016,397700.0],["2022-05-13",10.1329,10.4153,10.1329,10.3055,379300.0],["2022-05-16",10.3133,10.4702,10.282,10.4153,382000.0],["2022-05-17",10.7133,10.9251,10.6584,10.8623,763600.0],["2022-05-18",10.7682,10.878,10.6741,10.6976,580400.0],["2022-05-19",10.7996,11.0113,10.7447,10.8702,391400.0],["2022-05-20",10.9094,11.1133,10.9094,11.0819,454100.0],["2022-05-23",11.1368,11.3799,11.1368,11.3486,426600.0],["2022-05-24",11.278,11.3172,11.0427,11.2466,503200.0],["2022-05-25",11.1682,11.4976,11.1603,11.4584,425400.0],["2022-05-26",11.3878,11.725,11.3799,11.6937,316500.0],["2022-05-27",11.678,11.8113,11.6231,11.7642,339700.0],["2022-05-31",11.9133,11.976,11.678,11.7015,535100.0],["2022-06-01",11.7956,11.8113,11.5839,11.6074,671800.0],["2022-06-02",11.6388,11.7093,11.4897,11.6466,276200.0],["2022-06-03",11.5368,11.5368,11.2937,11.3094,427400.0],["2022-06-06",11.2545,11.2545,10.878,10.9251,503200.0],["2022-06-07",10.5878,10.6741,10.3839,10.6662,951800.0],["2022-06-08",10.5486,10.5721,10.3761,10.4937,626000.0],["2022-06-09",10.329,10.478,10.2741,10.2898,488600.0],["2022-06-10",10.0624,10.0937,9.9526,9.9682,512900.0],["2022-06-13",9.7016,9.7094,9.4271,9.4663,722800.0],["2022-06-14",9.5212,9.6075,9.4036,9.4898,278200.0],["2022-06-15",9.5447,9.8192,9.4741,9.7173,666000.0],["2022-06-16",9.5447,9.5447,9.2938,9.333,354800.0],["2022-06-17",9.38,9.5369,9.3173,9.4506,339000.0],["2022-06-21",9.4506,9.6075,9.4506,9.5604,592000.0],["2022-06-22",9.4663,9.6702,9.4428,9.5134,293900.0],["2022-06-23",9.4977,9.5683,9.3879,9.4036,497000.0],["2022-06-24",9.4297,9.5879,9.3743,9.4771,412500.0],["2022-06-27",9.4692,9.5721,9.4297,9.4692,295100.0],["2022-06-28",9.5958,9.6432,9.3505,9.398,239400.0],["2022-06-29",9.485,9.5088,9.3664,9.4613,477900.0],["2022-06-30",9.4376,9.7619,9.3664,9.6116,1329500.0],["2022-07-01",9.4455,9.9201,9.4376,9.7698,494800.0],["2022-07-05",9.5879,9.5958,9.485,9.5404,485700.0],["2022-07-06",9.5562,9.6116,9.4138,9.5562,274900.0],["2022-07-07",9.6274,9.9913,9.5958,9.9518,604000.0],["2022-07-08",9.9676,10.1495,9.8964,10.0546,333900.0],["2022-07-11",9.8885,9.9755,9.8489,9.8648,319600.0],["2022-07-12",9.754,9.7856,9.5483,9.6353,663400.0],["2022-07-13",9.5879,9.6986,9.4692,9.4771,381700.0],["2022-07-14",9.3347,9.5325,9.2556,9.4217,367300.0],["2022-07-15",9.4771,9.4771,9.2952,9.4059,308100.0],["2022-07-18",9.485,9.58,9.3426,9.3901,302000.0],["2022-07-19",9.4297,9.5404,9.3822,9.4771,316700.0],["2022-07-20",9.6116,9.6274,9.2477,9.2794,346200.0],["2022-07-21",9.2161,9.2714,9.1132,9.2398,457600.0],["2022-07-22",9.2556,9.3585,9.1607,9.2398,276900.0],["2022-07-25",9.3031,9.4138,9.2873,9.3268,377700.0],["2022-07-26",9.2952,9.3822,9.2714,9.2873,321700.0],["2022-07-27",9.3426,9.3585,9.1923,9.3189,340300.0],["2022-07-28",9.3743,9.6274,9.3585,9.6037,502000.0],["2022-07-29",9.5641,9.667,9.5483,9.5879,889400.0],["2022-08-01",9.5641,9.6512,9.3901,9.4217,499300.0],["2022-08-02",9.3901,9.4376,9.1132,9.1449,542000.0],["2022-08-03",9.1053,9.2398,8.8996,9.1053,760300.0],["2022-08-04",9.2319,9.4534,9.224,9.4217,720000.0],["2022-08-05",9.3743,9.6907,9.3743,9.6591,480600.0],["2022-08-08",9.8094,9.8331,9.6907,9.7777,394200.0],["2022-08-09",9.8568,9.9439,9.7303,9.8568,201300.0],["2022-08-10",10.0625,10.2049,9.9597,10.0071,488700.0],["2022-08-11",10.0546,10.11,9.8173,9.8252,275000.0],["2022-08-12",9.9359,10.0071,9.8331,9.9201,414500.0],["2022-08-15",9.7777,9.7777,9.6195,9.6907,400800.0],["2022-08-16",9.5483,9.6749,9.485,9.667,386800.0],["2022-08-17",9.5246,9.7065,9.4771,9.6432,516600.0],["2022-08-18",9.6195,9.6195,9.3822,9.4771,210600.0],["2022-08-19",9.398,9.398,9.2952,9.3426,208500.0],["2022-08-22",9.3031,9.5009,9.2714,9.4376,352600.0],["2022-08-23",9.4613,9.5483,9.4217,9.485,624400.0],["2022-08-24",9.4613,9.4771,9.2873,9.3268,577100.0],["2022-08-25",9.311,9.4771,9.2556,9.2952,317000.0],["2022-08-26",9.3426,9.3822,9.2082,9.224,221800.0],["2022-08-29",9.2319,9.3743,9.2002,9.2398,858200.0],["2022-08-30",9.3505,9.3901,9.1607,9.1607,413000.0],["2022-08-31",9.0025,9.1053,8.868,8.9708,854500.0],["2022-09-01",9.0341,9.1132,8.8047,8.8047,483200.0],["2022-09-02",8.9313,9.1844,8.9234,9.0578,402400.0],["2022-09-06",8.9708,9.1686,8.9471,9.129,826300.0],["2022-09-07",9.0816,9.1765,8.8759,9.1132,799500.0],["2022-09-08",9.1607,9.4138,9.1607,9.3664,759800.0],["2022-09-09",9.5721,9.8331,9.5641,9.7777,1069400.0],["2022-09-12",9.841,9.9201,9.8094,9.8331,734600.0],["2022-09-13",9.5721,9.6195,9.2477,9.2477,348000.0],["2022-09-14",9.311,9.58,9.3031,9.3822,732900.0],["2022-09-15",9.3268,9.3901,9.2398,9.2398,481600.0],["2022-09-16",9.1211,9.2002,9.0737,9.1211,555200.0],["2022-09-19",8.9708,9.3268,8.8917,9.2794,450500.0],["2022-09-20",9.1844,9.3664,9.1686,9.2161,693200.0],["2022-09-21",9.224,9.3031,9.1053,9.129,417300.0],["2022-09-22",9.2336,9.6921,9.2014,9.6277,652300.0],["2022-09-23",9.4267,9.4427,9.1612,9.2497,391800.0],["2022-09-26",9.0486,9.1451,8.7591,8.8395,874700.0],["2022-09-27",8.8556,8.8636,8.6947,8.743,575400.0],["2022-09-28",8.8395,9.0325,8.7832,8.9923,663600.0],["2022-09-29",8.8475,8.9843,8.7832,8.8958,506300.0],["2022-09-30",8.8958,9.0888,8.8556,8.9923,621900.0],["2022-10-03",9.3864,9.8932,9.3462,9.7403,968900.0],["2022-10-04",9.9092,9.9736,9.4508,9.5071,779700.0],["2022-10-05",9.2899,9.4025,9.1693,9.3382,801800.0],["2022-10-06",9.2014,9.3221,9.1934,9.2577,329900.0],["2022-10-07",9.306,9.4186,9.2497,9.3945,686200.0],["2022-10-10",9.499,9.5634,9.3864,9.4669,393800.0],["2022-10-11",9.5071,9.5714,9.2497,9.298,652400.0],["2022-10-12",9.2417,9.2658,9.129,9.1854,283300.0],["2022-10-13",9.0647,9.4025,9.0567,9.2738,441500.0],["2022-10-14",9.2417,9.3462,8.9682,8.9923,359300.0],["2022-10-17",9.1451,9.2819,9.0647,9.0727,380800.0],["2022-10-18",9.1371,9.2738,9.0245,9.2738,661900.0],["2022-10-19",9.2899,9.8932,9.2658,9.6679,2302800.0],["2022-10-20",9.6921,9.9334,9.676,9.7323,809500.0],["2022-10-21",9.6358,9.869,9.5553,9.8288,492900.0],["2022-10-24",9.5795,9.6679,9.491,9.5232,556600.0],["2022-10-25",9.4347,9.5795,9.3864,9.4267,376000.0],["2022-10-26",9.4588,9.5875,9.3221,9.3543,390000.0],["2022-10-27",9.3945,9.9414,9.3945,9.7725,572000.0],["2022-10-28",9.7001,9.8851,9.684,9.8771,443700.0],["2022-10-31",9.8449,10.2712,9.8208,10.2551,791900.0],["2022-11-01",10.2471,10.6331,10.1345,10.4884,785600.0],["2022-11-02",10.4884,10.5688,10.2229,10.231,299600.0],["2022-11-03",10.1747,10.7779,10.1666,10.7216,1698500.0],["2022-11-04",11.0192,11.0835,10.7377,10.8101,1375800.0],["2022-11-07",10.7055,10.7699,10.5044,10.5366,787900.0],["2022-11-08",10.2712,10.4562,10.2149,10.3355,840300.0],["2022-11-09",10.4723,10.6653,10.432,10.5768,684800.0],["2022-11-10",10.2471,10.4481,9.9414,10.0379,891600.0],["2022-11-11",10.2551,10.3597,10.1586,10.231,334800.0],["2022-11-14",10.2068,10.3999,10.1425,10.2471,337000.0],["2022-11-15",10.4079,10.424,10.2149,10.2953,271900.0],["2022-11-16",10.1184,10.1425,9.7403,9.7725,377400.0],["2022-11-17",9.2577,9.5875,9.2336,9.5473,799700.0],["2022-11-18",9.7242,9.8208,9.5071,9.5553,1068600.0],["2022-11-21",9.8851,9.9736,9.7242,9.7564,718900.0],["2022-11-22",9.684,9.7082,9.5553,9.6358,480200.0],["2022-11-23",9.5393,9.676,9.5232,9.6438,230200.0],["2022-11-25",9.7323,9.8851,9.676,9.7645,206000.0],["2022-11-28",9.7564,9.869,9.7323,9.7323,346500.0],["2022-11-29",9.9012,10.0379,9.9012,9.9414,449300.0],["2022-11-30",9.9173,10.0299,9.8047,10.0218,438300.0],["2022-12-01",10.054,10.1827,9.9575,10.0379,500000.0],["2022-12-02",10.1908,10.239,10.0218,10.1425,291000.0],["2022-12-05",9.9253,10.0138,9.7645,9.8288,386100.0],["2022-12-06",9.9253,9.9414,9.7886,9.861,407400.0],["2022-12-07",9.8288,9.9575,9.7966,9.8288,427700.0],["2022-12-08",9.8932,9.9334,9.5393,9.5795,372800.0],["2022-12-09",9.5151,9.6519,9.5151,9.5714,296500.0],["2022-12-12",9.4588,9.5795,9.3623,9.5634,592500.0],["2022-12-13",9.5956,9.7564,9.4025,9.5232,914500.0],["2022-12-14",9.3784,9.6599,9.1934,9.5956,1022900.0],["2022-12-15",9.6036,9.7323,9.4508,9.4669,383600.0],["2022-12-16",9.5393,9.5553,9.2256,9.2738,791000.0],["2022-12-19",9.3543,9.4669,9.2658,9.3462,605600.0],["2022-12-20",9.5312,9.676,9.5232,9.5956,311800.0],["2022-12-21",9.6358,9.6519,9.5553,9.5553,241900.0],["2022-12-22",9.695,9.7767,9.5562,9.6623,537400.0],["2022-12-23",9.793,9.891,9.6705,9.7277,519700.0],["2022-12-27",9.3275,9.4418,9.2621,9.401,526500.0],["2022-12-28",9.4173,9.5643,9.3846,9.5153,376500.0],["2022-12-29",9.7113,9.7358,9.5398,9.5807,589600.0],["2022-12-30",9.5153,9.6378,9.4908,9.5153,132900.0],["2023-01-03",8.9436,9.0824,8.7312,8.7476,502200.0],["2023-01-04",8.7067,8.9763,8.7067,8.9354,376500.0],["2023-01-05",8.9109,9.0089,8.8782,8.9763,449600.0],["2023-01-06",9.1151,9.352,9.0906,9.3111,275100.0],["2023-01-09",9.1559,9.3683,9.1151,9.2131,500100.0],["2023-01-10",9.2049,9.3111,9.1641,9.2948,270100.0],["2023-01-11",9.0416,9.1968,8.9109,9.1886,563800.0],["2023-01-12",9.2621,9.4908,9.1478,9.4908,452000.0],["2023-01-13",9.3765,9.4255,9.2213,9.2295,540900.0],["2023-01-17",9.3111,9.4581,9.2948,9.4255,485600.0],["2023-01-18",9.5153,9.5153,9.1723,9.1804,1167600.0],["2023-01-19",9.0824,9.1804,9.0171,9.1396,989200.0],["2023-01-20",9.0661,9.1233,8.9926,9.0579,768100.0],["2023-01-23",9.0906,9.1804,9.0661,9.1314,466500.0],["2023-01-24",9.2049,9.2376,9.0334,9.0661,727500.0],["2023-01-25",9.0661,9.2049,9.0334,9.1723,908000.0],["2023-01-26",9.1314,9.303,9.1151,9.2866,535000.0],["2023-01-27",9.1886,9.2049,9.0824,9.1233,390700.0],["2023-01-30",9.1886,9.2376,9.1396,9.1804,470400.0],["2023-01-31",9.4173,9.4908,9.3193,9.4581,564400.0],["2023-02-01",9.3765,9.3928,9.1641,9.303,755200.0],["2023-02-02",9.4336,9.4336,9.2049,9.2049,687100.0],["2023-02-03",9.0906,9.1069,8.7966,8.8782,734800.0],["2023-02-06",8.7884,8.9354,8.7149,8.8374,1130500.0],["2023-02-07",8.8374,8.8537,8.5679,8.576,673200.0],["2023-02-08",8.625,8.6904,8.4944,8.6659,893200.0],["2023-02-09",8.5924,8.5924,8.331,8.3718,1015100.0],["2023-02-10",8.6659,8.8782,8.6495,8.7721,564600.0],["2023-02-13",8.9517,9.1478,8.9191,9.1069,805600.0],["2023-02-14",9.1559,9.2621,8.9763,9.1886,1166400.0],["2023-02-15",9.5317,9.7032,9.401,9.4581,1183000.0],["2023-02-16",9.4173,9.499,9.2621,9.45,764500.0],["2023-02-17",9.5071,9.7277,9.499,9.6378,314900.0],["2023-02-21",9.6297,9.6542,9.3765,9.4908,264300.0],["2023-02-22",9.5235,9.7849,9.4745,9.7277,884600.0],["2023-02-23",9.9564,9.9809,9.8012,9.8584,1011800.0],["2023-02-24",9.8094,9.842,9.6623,9.744,523500.0],["2023-02-27",9.646,9.7113,9.6133,9.6378,330200.0],["2023-02-28",9.6378,9.7685,9.5807,9.5807,332700.0],["2023-03-01",9.597,9.6378,9.5235,9.6215,335100.0],["2023-03-02",9.646,9.6787,9.4581,9.4826,605900.0],["2023-03-03",9.3928,9.4826,9.3928,9.401,405900.0],["2023-03-06",9.3846,9.6052,9.3601,9.5725,241200.0],["2023-03-07",9.5725,9.6133,9.4663,9.597,301600.0],["2023-03-08",9.6705,9.8665,9.6215,9.8584,401000.0],["2023-03-09",9.7277,9.8502,9.6787,9.7277,326400.0],["2023-03-10",9.5562,9.6542,9.4826,9.5317,278300.0],["2023-03-13",9.5562,9.6787,9.5071,9.6378,382500.0],["2023-03-14",9.9155,10.1279,9.8829,9.94,781800.0],["2023-03-15",9.7522,9.9645,9.6787,9.9564,592000.0],["2023-03-16",9.9809,10.038,9.8665,9.94,310500.0],["2023-03-17",9.7195,9.94,9.6705,9.8992,876800.0],["2023-03-20",9.8012,9.9319,9.7603,9.8829,614600.0],["2023-03-21",9.7113,9.7603,9.6623,9.7032,337200.0],["2023-03-22",9.793,9.9564,9.6868,9.793,792600.0],["2023-03-23",9.9645,10.038,9.6623,9.7113,577000.0],["2023-03-24",9.6378,9.8747,9.5807,9.8502,373300.0],["2023-03-27",9.8992,10.0217,9.8829,9.9727,252300.0],["2023-03-28",10.0626,10.1687,10.0626,10.1034,194700.0],["2023-03-29",10.1932,10.3566,10.1606,10.2096,316300.0],["2023-03-30",10.3729,10.4709,10.2586,10.4219,414700.0],["2023-03-31",10.5689,10.5689,10.038,10.0952,710200.0],["2023-04-03",9.8747,10.0544,9.7277,9.9074,532300.0],["2023-04-04",9.9972,10.2422,9.9727,10.2422,632400.0],["2023-04-05",10.4791,10.6016,10.1442,10.2831,1280800.0],["2023-04-06",10.3321,10.4709,10.2586,10.3974,939800.0],["2023-04-10",10.3484,10.5281,10.2994,10.4873,368200.0],["2023-04-11",10.6197,10.8363,10.6197,10.753,466800.0],["2023-04-12",10.8862,11.1528,10.8363,11.0861,643200.0],["2023-04-13",11.1361,11.311,11.0861,11.2694,619900.0],["2023-04-14",11.0695,11.4776,11.0528,11.4276,895400.0],["2023-04-17",11.5109,11.5942,11.4443,11.5692,657400.0],["2023-04-18",11.436,11.5276,11.3943,11.4693,429700.0],["2023-04-19",11.361,11.411,11.2611,11.286,417300.0],["2023-04-20",11.2277,11.3277,11.1694,11.2444,378500.0],["2023-04-21",11.2611,11.311,11.0362,11.1611,303600.0],["2023-04-24",11.1861,11.2777,11.1444,11.2527,412300.0],["2023-04-25",11.286,11.3943,11.2277,11.3027,400600.0],["2023-04-26",11.361,11.4776,11.3027,11.4276,640000.0],["2023-04-27",11.5359,11.7441,11.5109,11.7108,373400.0],["2023-04-28",11.6395,11.8156,11.606,11.6731,545900.0],["2023-05-01",11.6563,11.7234,11.5808,11.6395,181500.0],["2023-05-02",11.6395,11.6731,11.5473,11.6479,341900.0],["2023-05-03",11.7066,11.975,11.6479,11.7821,536600.0],["2023-05-04",11.7821,11.8073,11.5473,11.7402,538500.0],["2023-05-05",11.866,11.866,11.6395,11.715,577800.0],["2023-05-08",11.7486,11.7989,11.5557,11.6228,441300.0],["2023-05-09",11.2035,11.4215,11.0442,11.3628,578100.0],["2023-05-10",11.3544,11.6815,11.3544,11.6647,473000.0],["2023-05-11",11.5892,11.9666,11.5725,11.9498,590700.0],["2023-05-12",11.8408,11.9917,11.7737,11.9079,263100.0],["2023-05-15",11.8576,11.8995,11.7569,11.8911,307900.0],["2023-05-16",11.9414,11.9918,11.7737,11.7905,190500.0],["2023-05-17",11.8492,11.8576,11.606,11.6647,266800.0],["2023-05-18",11.5641,11.7821,11.5305,11.6815,507500.0],["2023-05-19",11.6815,11.8073,11.6312,11.7486,633500.0],["2023-05-22",11.9079,12.0169,11.7402,11.9163,370500.0],["2023-05-23",12.0001,12.1427,11.9163,11.9582,603100.0],["2023-05-24",12.0253,12.1343,11.9834,12.0672,336800.0],["2023-05-25",11.9834,12.0924,11.8827,12.0253,485100.0],["2023-05-26",12.0588,12.1008,11.9414,12.0505,328300.0],["2023-05-30",12.0001,12.0672,11.866,11.9666,367000.0],["2023-05-31",11.7989,11.8157,11.4047,11.4802,658000.0],["2023-06-01",11.4718,11.5808,11.388,11.497,1041300.0],["2023-06-02",11.715,11.8827,11.5808,11.8743,636100.0],["2023-06-05",11.8827,11.9582,11.7905,11.7905,328400.0],["2023-06-06",11.7486,12.2517,11.7318,12.2266,308500.0],["2023-06-07",12.2014,12.3607,12.1343,12.2014,1157200.0],["2023-06-08",12.2685,12.4362,12.2685,12.4194,407400.0],["2023-06-09",12.453,12.7045,12.4194,12.5704,641500.0],["2023-06-12",12.5955,12.7632,12.4278,12.7632,562800.0],["2023-06-13",12.9645,12.9897,12.6962,12.7129,770700.0],["2023-06-14",12.7297,13.1825,12.7213,13.1574,717500.0],["2023-06-15",13.1574,13.2077,13.0735,13.1574,628300.0],["2023-06-16",12.9981,13.0651,12.8219,12.9729,451400.0],["2023-06-20",13.0735,13.1071,12.8806,13.0316,502200.0],["2023-06-21",13.1071,13.1322,12.9729,13.0484,376400.0],["2023-06-22",12.9897,13.0232,12.889,12.9394,410700.0],["2023-06-23",12.9089,13.0188,12.8159,12.8497,312100.0],["2023-06-26",12.7229,12.7821,12.5877,12.6384,509800.0],["2023-06-27",12.7145,12.7145,12.4355,12.5031,664200.0],["2023-06-28",12.4101,12.4778,12.2833,12.4017,999900.0],["2023-06-29",12.5116,12.6553,12.4524,12.6384,374800.0],["2023-06-30",12.7314,13.0526,12.7145,12.9258,762300.0],["2023-07-03",12.8751,12.892,12.6638,12.7229,288300.0],["2023-07-05",12.5623,12.6469,12.5031,12.5285,377300.0],["2023-07-06",12.2326,12.3002,11.9705,12.1058,1280100.0],["2023-07-07",12.165,12.4355,12.1396,12.3679,623300.0],["2023-07-10",12.3172,12.3932,12.1988,12.1988,1037200.0],["2023-07-11",11.9621,12.1734,11.8691,12.1734,891200.0],["2023-07-12",12.4186,12.52,12.2833,12.2833,852300.0],["2023-07-13",12.5031,12.6976,12.4609,12.5539,662700.0],["2023-07-14",12.5623,12.5623,12.3425,12.4271,340700.0],["2023-07-17",12.2242,12.3341,12.1227,12.3087,777400.0],["2023-07-18",12.2918,12.3932,12.1481,12.1481,378500.0],["2023-07-19",12.1734,12.3002,12.072,12.1734,334500.0],["2023-07-20",12.258,12.3087,12.1143,12.2833,563900.0],["2023-07-21",12.52,12.6891,12.5031,12.52,380900.0],["2023-07-24",12.4862,12.8328,12.4609,12.6807,795100.0],["2023-07-25",12.8413,12.8751,12.5454,12.6807,431100.0],["2023-07-26",12.799,13.1372,12.7821,13.1287,1052300.0],["2023-07-27",13.1541,13.1625,12.7821,12.7906,819700.0],["2023-07-28",12.9596,13.0019,12.892,12.9258,285100.0],["2023-07-31",12.9258,13.0104,12.7314,12.7652,620500.0],["2023-08-01",12.6891,12.9596,12.4778,12.6469,908700.0],["2023-08-02",12.706,12.7398,12.5877,12.6215,835800.0],["2023-08-03",12.444,12.4862,12.165,12.2918,461100.0],["2023-08-04",12.3594,12.7567,12.3341,12.5116,375500.0],["2023-08-07",12.5539,12.5539,12.3341,12.3848,364800.0],["2023-08-08",12.3932,12.6299,12.3172,12.5961,525300.0],["2023-08-09",12.6469,12.7737,12.5877,12.6469,687500.0],["2023-08-10",12.7906,13.0357,12.7906,12.8328,403200.0],["2023-08-11",12.8413,12.9343,12.7483,12.8075,413000.0],["2023-08-14",12.7737,12.7821,12.5961,12.6976,321000.0],["2023-08-15",12.6468,12.7567,12.6046,12.613,198400.0],["2023-08-16",12.6891,12.8413,12.6384,12.6722,378300.0],["2023-08-17",12.7145,12.7567,12.4862,12.52,431100.0],["2023-08-18",12.4947,12.7652,12.4947,12.7145,206300.0],["2023-08-21",12.5539,12.5623,12.3341,12.3594,316500.0],["2023-08-22",12.52,12.6468,12.5031,12.6046,330900.0],["2023-08-23",12.6215,12.8075,12.5708,12.7652,278600.0],["2023-08-24",12.6976,12.7821,12.6468,12.7314,170200.0],["2023-08-25",12.7483,12.8413,12.6638,12.8075,293800.0],["2023-08-28",12.7229,12.7229,12.5623,12.6553,225100.0],["2023-08-29",12.7314,13.078,12.6807,13.078,225500.0],["2023-08-30",13.0104,13.0188,12.7906,12.8582,422600.0],["2023-08-31",12.7483,12.7737,12.3848,12.3932,396600.0],["2023-09-01",12.7145,12.7229,12.351,12.4862,620100.0],["2023-09-05",12.2918,12.3932,12.1481,12.2242,349700.0],["2023-09-06",12.2411,12.3932,12.2157,12.2411,162400.0],["2023-09-07",12.1903,12.4101,12.1481,12.3425,392500.0],["2023-09-08",12.3594,12.4017,12.2411,12.3256,215800.0],["2023-09-11",12.4355,12.6215,12.4101,12.5877,231400.0],["2023-09-12",12.5961,12.8244,12.5792,12.7737,233800.0],["2023-09-13",12.8244,12.9596,12.8244,12.9089,310200.0],["2023-09-14",13.0019,13.078,12.9596,13.0357,326300.0],["2023-09-15",13.0104,13.1203,12.9258,12.9343,396900.0],["2023-09-18",13.1203,13.3232,13.0695,13.2555,334600.0],["2023-09-19",13.526,13.5345,13.2978,13.3401,303500.0],["2023-09-20",13.4838,13.526,13.2724,13.3401,530200.0],["2023-09-21",13.0273,13.0949,12.8666,13.0019,293700.0],["2023-09-22",12.9343,13.0864,12.8413,13.0273,319600.0],["2023-09-25",12.9427,13.0949,12.9427,13.078,255100.0],["2023-09-26",13.0526,13.1372,12.892,12.892,184000.0],["2023-09-27",12.8413,12.8413,12.4693,12.5792,248400.0],["2023-09-28",12.6605,12.746,12.5921,12.6947,249700.0],["2023-09-29",12.7888,12.8572,12.6776,12.746,197900.0],["2023-10-02",12.7631,12.7717,12.5065,12.6006,352500.0],["2023-10-03",12.5921,12.6519,12.2584,12.3354,305100.0],["2023-10-04",12.3953,12.498,12.2926,12.4039,458900.0],["2023-10-05",12.4466,12.5835,12.344,12.5493,385300.0],["2023-10-06",12.4723,12.6177,12.2926,12.5322,305000.0],["2023-10-09",12.5151,12.746,12.4381,12.7033,403100.0],["2023-10-10",12.9513,13.0797,12.8829,12.9513,384400.0],["2023-10-11",13.0112,13.0283,12.7802,12.9171,475800.0],["2023-10-12",12.9,12.9171,12.7118,12.7717,164700.0],["2023-10-13",12.9171,13.0112,12.7717,12.8316,602200.0],["2023-10-16",12.9342,13.2422,12.9257,13.2251,317800.0],["2023-10-17",13.131,13.285,13.0968,13.1481,459400.0],["2023-10-18",13.0882,13.2593,12.977,13.0369,351900.0],["2023-10-19",13.0283,13.285,12.9856,13.0797,211700.0],["2023-10-20",13.0882,13.1481,12.9513,12.9599,209700.0],["2023-10-23",12.9,13.1053,12.8316,12.9171,278800.0],["2023-10-24",13.0027,13.1481,12.9684,13.1053,209000.0],["2023-10-25",13.1738,13.1994,12.9342,12.9342,508200.0],["2023-10-26",13.1224,13.2507,13.1139,13.1994,451500.0],["2023-10-27",13.3106,13.3962,12.7631,12.8316,492100.0],["2023-10-30",12.9599,13.0112,12.6947,12.7546,233000.0],["2023-10-31",12.6862,12.9941,12.6348,12.9086,396900.0],["2023-11-01",13.2935,13.6699,13.1395,13.6528,578900.0],["2023-11-02",13.687,13.9436,13.6699,13.8923,412800.0],["2023-11-03",14.072,14.2088,13.9009,13.9265,423200.0],["2023-11-06",13.9265,14.0549,13.9094,14.0377,469400.0],["2023-11-07",14.4911,14.6708,14.397,14.6023,479900.0],["2023-11-08",15.0643,15.1584,14.8846,15.0814,629600.0],["2023-11-09",14.9702,15.184,14.8162,15.0129,619200.0],["2023-11-10",15.0643,15.2781,15.0129,15.107,418600.0],["2023-11-13",14.8932,15.1669,14.8076,14.9873,908800.0],["2023-11-14",15.3038,15.4236,15.0472,15.107,449400.0],["2023-11-15",15.1413,15.2268,15.0386,15.184,240600.0],["2023-11-16",15.0044,15.0643,14.782,14.8846,1190300.0],["2023-11-17",14.3714,14.5767,14.3457,14.4655,640400.0],["2023-11-20",14.4826,14.5767,14.4312,14.5425,556200.0],["2023-11-21",14.474,14.6622,14.4569,14.6366,874100.0],["2023-11-22",14.7734,14.8419,14.5681,14.6537,324400.0],["2023-11-24",14.705,14.9616,14.6451,14.9531,455600.0],["2023-11-27",15.1584,15.1584,14.6879,14.7135,634700.0],["2023-11-28",14.7649,15.0899,14.7221,15.0129,595900.0],["2023-11-29",14.859,15.0301,14.859,14.9017,315200.0],["2023-11-30",14.8419,15.1156,14.7734,15.0814,328400.0],["2023-12-01",14.9787,15.2182,14.936,15.184,357800.0],["2023-12-04",15.0215,15.1156,14.9616,14.9958,341100.0],["2023-12-05",14.9787,15.2952,14.9702,15.2696,458900.0],["2023-12-06",15.492,15.6118,15.4578,15.5433,505800.0],["2023-12-07",15.2952,15.4236,15.107,15.3808,298400.0],["2023-12-08",15.3722,15.5946,15.3551,15.5348,340600.0],["2023-12-11",15.6203,15.646,15.4834,15.5519,442700.0],["2023-12-12",15.5005,15.5262,15.3979,15.4407,315000.0],["2023-12-13",15.492,15.9796,15.4578,15.9026,638800.0],["2023-12-14",16.0566,16.202,15.971,16.0993,553000.0],["2023-12-15",15.9454,15.9539,15.5177,15.5861,339600.0],["2023-12-18",15.6374,15.9967,15.5348,15.9796,1154900.0],["2023-12-19",16.0908,16.1336,15.9197,16.0566,391700.0],["2023-12-20",15.9625,16.0138,15.7657,15.7914,302500.0],["2023-12-21",15.8598,15.9368,15.6802,15.7743,418500.0],["2023-12-22",15.8455,15.9931,15.7847,15.9236,285300.0],["2023-12-26",16.0104,16.132,15.9063,16.0973,151500.0],["2023-12-27",16.0365,16.1754,15.9931,16.1407,326200.0],["2023-12-28",16.0712,16.2015,15.9844,16.0452,180800.0],["2023-12-29",16.0539,16.0799,15.8715,16.0365,196900.0],["2024-01-02",15.8715,15.9236,15.6371,15.7066,750800.0],["2024-01-03",15.6371,15.8108,15.6024,15.6632,468300.0],["2024-01-04",15.3593,15.4895,15.3159,15.4287,278700.0],["2024-01-05",15.4461,15.4895,15.2898,15.3072,237200.0],["2024-01-08",15.3766,15.4808,15.3419,15.4548,302400.0],["2024-01-09",15.3506,15.4461,15.2724,15.3332,355900.0],["2024-01-10",15.3506,15.4287,15.2811,15.3419,417100.0],["2024-01-11",15.3506,15.3593,15.0988,15.1856,546300.0],["2024-01-12",15.3332,15.4895,15.2898,15.4895,424100.0],["2024-01-16",15.2898,15.2898,15.0554,15.1769,384300.0],["2024-01-17",15.2638,15.4374,15.2638,15.3853,564800.0],["2024-01-18",15.2811,15.4287,15.2464,15.3766,549000.0],["2024-01-19",15.2985,15.5503,15.2985,15.5416,480500.0],["2024-01-22",15.3766,15.5069,15.1335,15.2985,383200.0],["2024-01-23",15.3419,15.3766,15.1682,15.3766,372100.0],["2024-01-24",15.42,15.4721,15.2811,15.3506,436100.0],["2024-01-25",15.2638,15.4027,15.2117,15.4027,236700.0],["2024-01-26",15.4548,15.5503,15.42,15.4895,287100.0],["2024-01-29",15.4114,15.4461,15.2898,15.4374,264200.0],["2024-01-30",15.2724,15.2724,15.1075,15.1596,654600.0],["2024-01-31",15.1943,15.42,15.1769,15.2638,557600.0],["2024-02-01",15.3593,15.6632,15.3159,15.6632,331300.0],["2024-02-02",15.5242,15.559,15.3679,15.4808,265200.0],["2024-02-05",15.5937,15.6805,15.3679,15.6284,508700.0],["2024-02-06",15.8976,15.9757,15.8021,15.9149,383400.0],["2024-02-07",16.0712,16.1494,15.6892,15.9497,489900.0],["2024-02-08",16.1233,16.2015,15.9844,15.9844,418200.0],["2024-02-09",15.967,16.132,15.8628,16.132,392600.0],["2024-02-12",16.2536,16.4012,16.158,16.2622,391500.0],["2024-02-13",16.2709,16.297,15.8715,15.9323,379800.0],["2024-02-14",16.1494,16.2275,15.9497,16.0712,588800.0],["2024-02-15",15.9236,16.0799,15.8021,15.8628,374200.0],["2024-02-16",15.5155,15.559,15.1335,15.3245,800100.0],["2024-02-20",15.42,15.5329,15.3766,15.5069,719900.0],["2024-02-21",15.4982,15.7066,15.4982,15.6979,494500.0],["2024-02-22",15.9149,16.3143,15.9063,16.2622,529300.0],["2024-02-23",16.0712,16.1407,15.9063,15.9757,380400.0],["2024-02-26",15.9844,16.0712,15.8628,16.0452,398000.0],["2024-02-27",16.2015,16.6182,16.1754,16.5227,646800.0],["2024-02-28",16.5661,16.6095,16.4446,16.5053,333100.0],["2024-02-29",16.3143,16.3143,15.6892,16.0539,921600.0],["2024-03-01",16.0191,16.2101,15.967,16.1841,552100.0],["2024-03-04",15.9149,16.0799,15.8628,15.9844,601600.0],["2024-03-05",15.8976,15.9236,15.6805,15.7066,447100.0],["2024-03-06",15.8455,16.0539,15.7066,15.9149,386900.0],["2024-03-07",16.1233,16.3751,16.0973,16.297,708800.0],["2024-03-08",16.3317,16.5401,16.2796,16.4706,610800.0],["2024-03-11",16.4012,16.514,15.9757,15.9931,557700.0],["2024-03-12",15.9931,16.2536,15.8455,16.0973,632100.0],["2024-03-13",16.0452,16.2536,16.0452,16.1494,276200.0],["2024-03-14",16.2188,16.6009,16.2101,16.3664,574700.0],["2024-03-15",16.4706,16.4706,16.0799,16.0973,332800.0],["2024-03-18",16.1146,16.1494,15.9844,16.0365,347000.0],["2024-03-19",15.8542,15.941,15.7066,15.8108,334500.0],["2024-03-20",15.8281,15.9236,15.7673,15.8976,358300.0],["2024-03-21",15.9149,16.0018,15.8542,15.9063,382500.0],["2024-03-22",15.8107,15.8976,15.7847,15.8542,265200.0],["2024-03-25",15.8455,15.8455,15.6892,15.7066,722600.0],["2024-03-26",15.8108,15.9063,15.7152,15.7673,409200.0],["2024-03-27",15.7413,15.7847,15.6111,15.6545,483500.0],["2024-03-28",15.4966,15.5402,15.3658,15.4792,592300.0],["2024-04-01",15.5577,15.5925,15.3135,15.3396,286100.0],["2024-04-02",15.3571,15.4181,15.2437,15.3571,281200.0],["2024-04-03",15.3484,15.6274,15.235,15.61,324800.0],["2024-04-04",15.8193,16.3076,15.8193,16.0983,496800.0],["2024-04-05",16.1594,16.1768,15.8629,15.9937,385000.0],["2024-04-08",15.9152,16.1332,15.8629,16.0547,346900.0],["2024-04-09",16.1768,16.3774,16.1768,16.3076,366100.0],["2024-04-10",16.1954,16.2224,15.6927,15.7555,423400.0],["2024-04-11",15.4234,15.5939,15.3785,15.4054,336100.0],["2024-04-12",15.1361,15.181,14.9386,15.1451,527900.0],["2024-04-15",15.0553,15.0732,14.9027,14.9745,519800.0],["2024-04-16",14.786,14.8578,14.6872,14.7231,526200.0],["2024-04-17",14.759,14.8847,14.6423,14.768,381600.0],["2024-04-18",14.8129,14.8129,14.5166,14.6962,398500.0],["2024-04-19",14.7321,15.0194,14.7321,14.9655,520700.0],["2024-04-22",15.0194,15.1271,14.9386,15.0732,287900.0],["2024-04-23",14.9476,15.1899,14.8937,15.1181,247200.0],["2024-04-24",14.9655,15.1899,14.8937,15.1361,434700.0],["2024-04-25",14.9924,15.2259,14.9745,15.1361,366800.0],["2024-04-26",15.2977,15.4503,15.2438,15.3426,363100.0],["2024-04-29",15.3785,15.6209,15.3695,15.4503,260100.0],["2024-04-30",15.2438,15.3874,15.163,15.2887,319900.0],["2024-05-01",15.3515,15.4772,15.2169,15.3695,212300.0],["2024-05-02",15.6388,15.9261,15.567,15.8812,503100.0],["2024-05-03",16.2224,16.4109,16.0967,16.3391,593900.0],["2024-05-06",16.3032,16.5096,16.2672,16.384,372700.0],["2024-05-07",16.2044,16.2044,15.3874,15.3874,885700.0],["2024-05-08",15.0194,15.2528,14.9745,15.163,424400.0],["2024-05-09",15.0463,15.0463,14.5346,14.7141,631500.0],["2024-05-10",14.7949,14.8398,14.5525,14.5705,359900.0],["2024-05-13",14.6423,14.8578,14.5974,14.6333,499400.0],["2024-05-14",14.8219,15.0463,14.6962,14.7052,419100.0],["2024-05-15",14.786,15.0194,14.7052,14.9296,346700.0],["2024-05-16",14.9924,15.2528,14.9924,15.2079,525700.0],["2024-05-17",15.172,15.3156,15.172,15.1989,458800.0],["2024-05-20",15.0643,15.0643,14.6962,14.7949,553900.0],["2024-05-21",14.7231,14.8039,14.4987,14.5795,515500.0],["2024-05-22",14.5885,14.75,14.5077,14.7141,458600.0],["2024-05-23",14.768,14.786,14.3461,14.3461,361800.0],["2024-05-24",14.4538,14.5256,14.3101,14.3371,641300.0],["2024-05-28",14.364,14.4628,14.2204,14.364,467700.0],["2024-05-29",14.1486,14.2742,14.0947,14.1037,404600.0],["2024-05-30",14.1396,14.2742,14.0767,14.2204,248800.0],["2024-05-31",13.6907,13.7535,13.4573,13.6727,1093200.0],["2024-06-03",13.6907,13.7895,13.6009,13.6727,465300.0],["2024-06-04",13.5381,13.8074,13.5381,13.8074,358800.0],["2024-06-05",13.8882,14.0408,13.7984,13.9062,393700.0],["2024-06-06",13.9421,14.1306,13.9421,14.0318,235200.0],["2024-06-07",13.8343,13.8702,13.574,13.6548,374200.0],["2024-06-10",13.4842,13.5381,13.3316,13.3675,333300.0],["2024-06-11",13.4034,13.5471,13.3765,13.4573,293500.0],["2024-06-12",13.3855,13.3855,12.9905,13.0982,506500.0],["2024-06-13",13.0713,13.1969,12.9905,13.0713,358000.0],["2024-06-14",13.0353,13.3136,13.0084,13.2957,321000.0],["2024-06-17",13.0713,13.0713,12.8109,12.9366,355800.0],["2024-06-18",12.8378,13.161,12.8109,13.0264,299300.0],["2024-06-20",13.0443,13.17,12.9097,12.9276,301800.0],["2024-06-21",12.9456,13.1161,12.9456,13.0713,501500.0],["2024-06-24",13.1431,13.3585,13.1072,13.188,379400.0],["2024-06-25",12.9545,13.1431,12.9545,13.1431,455400.0],["2024-06-26",12.8019,13.0982,12.7122,13.0353,378000.0],["2024-06-27",12.982,13.181,12.9458,13.1358,790200.0],["2024-06-28",12.9639,13.0001,12.801,12.9548,566700.0],["2024-07-01",12.8191,13.0905,12.7739,12.9458,634500.0],["2024-07-02",12.7648,12.8734,12.5206,12.7106,675300.0],["2024-07-03",12.8734,13.0634,12.8463,13.0091,311400.0],["2024-07-05",13.0543,13.1629,12.9005,13.1358,608300.0],["2024-07-08",12.9458,13.1719,12.8463,13.1448,332700.0],["2024-07-09",13.2443,13.4614,13.2262,13.2443,334900.0],["2024-07-10",13.4614,13.5519,13.2896,13.4795,413200.0],["2024-07-11",13.57,14.0223,13.561,13.9681,799200.0],["2024-07-12",13.9681,14.1761,13.959,14.0947,497900.0],["2024-07-15",14.0766,14.0947,13.7962,13.8233,344600.0],["2024-07-16",14.0495,14.2123,13.9138,13.9228,516400.0],["2024-07-17",14.0133,14.149,13.9861,14.0495,544900.0],["2024-07-18",13.8233,13.8866,13.561,13.579,408100.0],["2024-07-19",13.7328,13.76,13.4976,13.5067,548300.0],["2024-07-22",13.6062,13.8143,13.5881,13.769,401700.0],["2024-07-23",13.7057,13.7057,13.4343,13.4614,220600.0],["2024-07-24",13.3348,13.4705,13.2986,13.3348,765300.0],["2024-07-25",13.3348,13.371,13.1539,13.1539,507000.0],["2024-07-26",13.1539,13.1719,12.982,12.982,888600.0],["2024-07-29",13.0815,13.1358,12.801,12.9639,541300.0],["2024-07-30",12.9367,13.1629,12.792,13.1267,663400.0],["2024-07-31",13.3438,13.9319,13.3438,13.8957,1108400.0],["2024-08-01",13.7871,13.959,13.7419,13.8414,631300.0],["2024-08-02",13.9047,14.158,13.8685,13.9681,416600.0],["2024-08-05",13.4795,13.7147,13.4705,13.561,508800.0],["2024-08-06",13.6152,13.8233,13.579,13.7057,584400.0],["2024-08-07",13.95,14.1671,13.9138,13.9952,644700.0],["2024-08-08",13.8776,14.1399,13.7238,14.0947,372100.0],["2024-08-09",14.4113,14.4747,14.2847,14.4204,344000.0],["2024-08-12",14.6194,14.6827,14.4656,14.5199,365400.0],["2024-08-13",14.6646,14.8727,14.6466,14.8365,428400.0],["2024-08-14",14.9451,15.1079,14.8999,14.9903,437100.0],["2024-08-15",14.9903,15.1079,14.8094,14.8365,464500.0],["2024-08-16",15.0356,15.2255,14.9722,15.1351,419400.0],["2024-08-19",15.1894,15.3884,15.1441,15.2979,525000.0],["2024-08-20",15.1622,15.2527,15.117,15.126,422700.0],["2024-08-21",15.2436,15.2436,15.0175,15.117,420100.0],["2024-08-22",14.7189,14.8546,14.5742,14.6104,495800.0],["2024-08-23",14.7189,15.0989,14.6556,15.0084,291900.0],["2024-08-26",14.8184,14.9451,14.7913,14.8365,197600.0],["2024-08-27",14.7551,14.8727,14.737,14.7551,218300.0],["2024-08-28",14.5651,14.8003,14.4747,14.728,313800.0],["2024-08-29",14.547,14.547,14.3118,14.4656,276100.0],["2024-08-30",14.0676,14.4023,14.0314,14.4023,536300.0],["2024-09-03",14.4747,14.6375,14.4566,14.5109,370700.0],["2024-09-04",14.5742,14.8275,14.5742,14.7642,254800.0],["2024-09-05",14.9903,15.1079,14.936,15.0989,449100.0],["2024-09-06",15.2527,15.2979,14.9089,14.918,280300.0],["2024-09-09",14.7461,14.8456,14.6466,14.7008,515200.0],["2024-09-10",14.7189,14.7551,14.5923,14.6104,238400.0],["2024-09-11",14.6827,14.7823,14.5651,14.7189,332100.0],["2024-09-12",14.6194,14.737,14.5561,14.7099,255200.0],["2024-09-13",14.927,15.0537,14.9089,14.9632,511700.0],["2024-09-16",15.1984,15.3341,15.1803,15.2889,337400.0],["2024-09-17",15.2798,15.3431,15.1713,15.3251,514800.0],["2024-09-18",15.4065,15.6688,15.3884,15.5331,354800.0],["2024-09-19",15.5874,15.5874,15.3703,15.3793,1168100.0],["2024-09-20",15.5512,15.6417,15.316,15.3341,534000.0],["2024-09-23",15.2436,15.3251,15.1803,15.2889,390500.0],["2024-09-24",15.6598,15.705,15.5422,15.6598,324300.0],["2024-09-25",15.705,15.7593,15.506,15.5241,443000.0],["2024-09-26",15.5965,15.6779,15.5241,15.5512,417500.0],["2024-09-27",15.6507,15.7412,15.5784,15.6326,1695800.0],["2024-09-30",15.731,15.8675,15.6035,15.6763,455200.0],["2024-10-01",15.6581,15.6763,15.4396,15.4943,407600.0],["2024-10-02",15.6581,15.7128,15.5489,15.649,556600.0],["2024-10-03",15.3486,15.3668,14.9572,15.0573,537600.0],["2024-10-04",14.9845,15.03,14.8024,14.8479,439200.0],["2024-10-07",14.8206,14.857,14.502,14.5111,303900.0],["2024-10-08",14.3927,14.5657,14.3927,14.4747,561700.0],["2024-10-09",14.1378,14.2562,14.0741,14.156,602300.0],["2024-10-10",14.065,14.1378,14.0104,14.0832,414400.0],["2024-10-11",13.801,13.9376,13.7555,13.8374,605700.0],["2024-10-14",13.801,13.892,13.7282,13.8465,664200.0],["2024-10-15",13.7555,13.9285,13.7009,13.892,510700.0],["2024-10-16",13.7373,14.2289,13.7191,14.1651,401700.0],["2024-10-17",14.0377,14.1651,14.0013,14.1469,298900.0],["2024-10-18",14.2198,14.2289,13.9558,14.0377,327300.0],["2024-10-21",14.0195,14.1196,13.9102,13.9193,287300.0],["2024-10-22",13.7555,13.8101,13.6553,13.7191,413300.0],["2024-10-23",13.6645,13.7828,13.6189,13.7646,311800.0],["2024-10-24",13.71,13.8829,13.6918,13.8556,387600.0],["2024-10-25",13.7555,13.7737,13.4733,13.4733,447100.0],["2024-10-28",13.7282,13.8738,13.5643,13.801,1823600.0],["2024-10-29",13.8465,13.9649,12.9635,13.009,1267300.0],["2024-10-30",13.0636,13.2002,13.0272,13.1,724900.0],["2024-10-31",12.9908,13.1729,12.9635,13.0181,425400.0],["2024-11-01",12.9453,13.0363,12.8542,12.8815,559200.0],["2024-11-04",13.1364,13.2275,12.9544,13.0727,820400.0],["2024-11-05",12.8542,12.9271,12.5083,12.8269,856200.0],["2024-11-06",12.6084,12.9908,12.5902,12.9817,545100.0],["2024-11-07",13.0454,13.0545,12.6995,12.8451,768500.0],["2024-11-08",12.6449,12.7541,12.5538,12.6631,543000.0],["2024-11-11",12.9089,13.1182,12.8906,13.0636,724700.0],["2024-11-12",12.9089,13.0727,12.8906,13.0181,584100.0],["2024-11-13",12.9544,12.9999,12.7905,12.8542,501400.0],["2024-11-14",13.0454,13.0909,12.9453,12.9635,614900.0],["2024-11-15",12.9817,13.0909,12.8906,12.8997,233000.0],["2024-11-18",13.0636,13.1729,12.9726,12.9817,548100.0],["2024-11-19",12.9726,12.9817,12.8633,12.9089,292700.0],["2024-11-20",12.8269,12.9271,12.8178,12.8269,289500.0],["2024-11-21",12.5356,12.6357,12.4537,12.4628,455400.0],["2024-11-22",12.5902,12.654,12.5083,12.654,314200.0],["2024-11-25",12.6995,12.8178,12.6448,12.7905,568300.0],["2024-11-26",12.7814,12.8724,12.745,12.7905,272200.0],["2024-11-27",12.836,12.9271,12.4537,12.4537,462100.0],["2024-11-29",11.5524,11.8437,11.4705,11.7436,491200.0],["2024-12-02",11.7891,11.9712,11.7345,11.78,723900.0],["2024-12-03",11.7436,11.9439,11.7072,11.9075,512300.0],["2024-12-04",11.9166,12.1168,11.8528,11.9985,581700.0],["2024-12-05",12.2898,12.3808,12.1259,12.1806,482400.0],["2024-12-06",12.1806,12.217,11.8984,12.0531,376500.0],["2024-12-09",11.9439,12.0167,11.6161,11.6344,684900.0],["2024-12-10",11.9894,12.0076,11.7982,11.8802,429900.0],["2024-12-11",11.9621,12.2898,11.8164,12.0713,638400.0],["2024-12-12",11.9712,11.9803,11.4887,11.5706,632200.0],["2024-12-13",11.516,11.6253,11.425,11.4705,505300.0],["2024-12-16",11.3977,11.5251,11.2611,11.2611,247400.0],["2024-12-17",11.1155,11.3612,11.1155,11.2247,892900.0],["2024-12-18",10.9516,11.0153,10.7058,10.7604,754000.0],["2024-12-19",11.0062,11.0881,10.9152,10.9607,612000.0],["2024-12-20",11.0608,11.1701,10.9971,11.1337,576600.0],["2024-12-23",11.0699,11.079,10.9152,10.9607,525200.0],["2024-12-24",10.9334,10.9971,10.9243,10.9971,61900.0],["2024-12-26",10.815,10.9243,10.724,10.7513,494900.0],["2024-12-27",10.6421,10.7877,10.6148,10.7877,463600.0],["2024-12-30",10.9511,10.9511,10.7747,10.8675,375500.0],["2024-12-31",10.8675,10.9696,10.7283,10.9139,226200.0],["2025-01-02",10.7933,11.0067,10.7562,10.9882,371000.0],["2025-01-03",10.9696,10.9696,10.7747,10.7747,252600.0],["2025-01-06",10.9325,11.0717,10.8768,11.0067,247600.0],["2025-01-07",11.2388,11.3316,11.1645,11.2388,889200.0],["2025-01-08",11.1552,11.2109,11.0531,11.1088,470300.0],["2025-01-10",10.7469,10.7469,10.5056,10.5984,668800.0],["2025-01-13",10.5427,10.6726,10.5242,10.6634,762100.0],["2025-01-14",10.5984,10.8026,10.5984,10.7747,337400.0],["2025-01-15",10.9696,11.2295,10.8861,11.2016,413300.0],["2025-01-16",11.2202,11.313,11.1181,11.146,340700.0],["2025-01-17",11.2944,11.4058,11.2759,11.2852,626100.0],["2025-01-21",11.4893,11.6564,11.3872,11.6193,739500.0],["2025-01-22",11.8234,12.0926,11.8234,12.0183,838200.0],["2025-01-23",12.0554,12.139,11.9534,12.0554,745700.0],["2025-01-24",12.0276,12.074,11.7863,11.8142,624600.0],["2025-01-27",12.1668,12.4452,11.9905,12.4267,519700.0],["2025-01-28",12.3339,12.436,12.1575,12.2411,460600.0],["2025-01-29",12.2039,12.2967,12.1204,12.2782,401400.0],["2025-01-30",12.3246,12.4545,12.2967,12.3803,758400.0],["2025-01-31",12.6123,12.6123,12.2782,12.2875,1493500.0],["2025-02-03",12.2411,12.6123,12.1575,12.5937,1079200.0],["2025-02-04",12.603,12.7608,12.5473,12.7608,381400.0],["2025-02-05",12.5102,12.5752,12.3524,12.4267,813000.0],["2025-02-06",12.5288,12.5752,12.2503,12.4267,712600.0],["2025-02-07",12.4824,12.5844,12.4081,12.4638,472200.0],["2025-02-10",12.7329,12.7329,12.5473,12.5659,512300.0],["2025-02-11",13.299,13.7074,13.2434,13.661,917900.0],["2025-02-12",13.5125,13.9672,13.5125,13.9023,828900.0],["2025-02-13",13.9672,14.0322,13.8559,14.0229,1157800.0],["2025-02-14",14.0508,14.2457,13.9208,14.1157,1233100.0],["2025-02-18",14.2549,14.3477,14.0693,14.0879,571400.0],["2025-02-19",13.9672,14.0786,13.8373,13.9301,703800.0],["2025-02-20",13.9208,14.0044,13.8188,13.9208,723800.0],["2025-02-21",13.9227,13.9973,13.8295,13.9134,498800.0],["2025-02-24",14.016,14.0253,13.7175,13.7642,532900.0],["2025-02-25",13.8388,13.932,13.7548,13.8854,562100.0],["2025-02-26",13.0555,13.2793,12.9995,13.1394,708000.0],["2025-02-27",13.0741,13.3632,13.0648,13.2233,377400.0],["2025-02-28",13.0368,13.1114,12.7291,12.8876,833200.0],["2025-03-03",13.0461,13.2606,13.0088,13.0555,327100.0],["2025-03-04",12.9156,13.0648,12.8503,13.0275,287200.0],["2025-03-05",13.1674,13.214,13.0461,13.158,551800.0],["2025-03-06",13.1953,13.2606,13.0555,13.2233,385100.0],["2025-03-07",13.3166,13.587,13.2793,13.559,569800.0],["2025-03-10",13.3725,13.7735,13.3725,13.5963,476300.0],["2025-03-11",13.4191,13.5031,13.1394,13.2793,471700.0],["2025-03-12",13.2513,13.5497,13.2513,13.5031,545700.0],["2025-03-13",13.2793,13.6523,13.2233,13.6056,385600.0],["2025-03-14",13.9227,14.0533,13.8388,13.9787,387700.0],["2025-03-17",14.0253,14.2398,13.9227,14.1279,428600.0],["2025-03-18",14.1279,14.1465,13.9787,14.0533,595200.0],["2025-03-19",14.1185,14.2118,13.9414,14.1092,444100.0],["2025-03-20",14.1465,14.1838,13.9041,13.96,515900.0],["2025-03-21",13.8854,14.1092,13.8854,14.0812,325600.0],["2025-03-24",13.988,14.0812,13.9414,13.9973,353900.0],["2025-03-25",14.0626,14.2957,14.0253,14.1092,859500.0],["2025-03-26",14.0812,14.4169,14.0812,14.361,509900.0],["2025-03-27",14.2677,14.5475,14.2491,14.5382,463000.0],["2025-03-28",14.4916,14.5382,14.3144,14.389,234100.0],["2025-03-31",14.3983,14.6594,14.389,14.5941,736800.0],["2025-04-01",14.5755,14.8832,14.5755,14.8273,507900.0],["2025-04-02",14.9765,14.9765,14.7993,14.8832,639200.0],["2025-04-03",15.2003,15.5919,15.2003,15.3961,657800.0],["2025-04-04",14.8757,14.9323,14.2724,14.3384,720600.0],["2025-04-07",13.6314,14.2536,13.6314,13.7539,670100.0],["2025-04-08",13.9613,14.131,13.622,13.6974,559200.0],["2025-04-09",13.6031,14.4138,13.5088,14.4044,744500.0],["2025-04-10",14.0158,14.2398,13.8112,14.0742,622200.0],["2025-04-11",14.23,14.4638,14.0839,14.4346,659400.0],["2025-04-14",14.4541,14.6294,14.4151,14.5515,469000.0],["2025-04-15",14.5222,14.6196,14.4248,14.5709,661700.0],["2025-04-16",14.3469,14.7073,14.2885,14.5125,379900.0],["2025-04-17",14.6196,14.9995,14.5807,14.9703,244500.0],["2025-04-21",15.019,15.0482,14.8242,14.9118,198700.0],["2025-04-22",15.1164,15.3112,15.1164,15.204,169100.0],["2025-04-23",15.4475,15.6131,15.3696,15.506,562800.0],["2025-04-24",15.7203,15.9832,15.6618,15.9053,195700.0],["2025-04-25",15.8274,16.0319,15.6423,15.8177,443600.0],["2025-04-28",15.8956,16.0514,15.8956,16.0417,181500.0],["2025-04-29",16.0612,16.3631,16.0319,16.178,319300.0],["2025-04-30",16.3144,16.3631,16.0417,16.2462,321500.0],["2025-05-01",16.2852,16.2852,15.9345,16.1001,196200.0],["2025-05-02",16.1586,16.2852,16.0904,16.1488,194900.0],["2025-05-05",16.1683,16.1975,15.7884,15.8274,249200.0],["2025-05-06",16.217,16.9377,16.217,16.928,389500.0],["2025-05-07",17.1618,17.1618,16.9183,16.9572,368500.0],["2025-05-08",17.152,17.2202,16.6845,16.7235,317600.0],["2025-05-09",16.7917,16.8793,16.7137,16.7137,229900.0],["2025-05-12",16.4995,16.5189,16.2852,16.3631,381900.0],["2025-05-13",16.6066,16.9475,16.4897,16.9377,358300.0],["2025-05-14",17.3176,17.3663,17.1715,17.2981,332000.0],["2025-05-15",17.2202,17.2202,16.7722,16.8598,421100.0],["2025-05-16",16.8111,17.0254,16.8111,16.9475,217800.0],["2025-05-19",16.5579,17.0059,16.5287,16.8598,249900.0],["2025-05-20",16.743,16.9962,16.6942,16.967,314900.0],["2025-05-21",17.1423,17.2202,16.9085,17.0546,282100.0],["2025-05-22",16.6748,16.8793,16.5384,16.6163,365400.0],["2025-05-23",16.3624,16.6859,16.3134,16.6369,272800.0],["2025-05-27",16.882,17.1271,16.882,16.9702,283600.0],["2025-05-28",16.8134,16.9899,16.7546,16.98,282600.0],["2025-05-29",17.0389,17.0487,16.7644,16.8134,369900.0],["2025-05-30",16.6369,16.7742,16.4899,16.6761,515800.0],["2025-06-02",16.9506,17.0487,16.735,16.8918,325900.0],["2025-06-03",17.0291,17.2153,16.8428,17.1859,261300.0],["2025-06-04",17.5193,17.931,17.5095,17.7447,560200.0],["2025-06-05",17.6369,17.8134,17.4212,17.5291,475300.0],["2025-06-06",17.5977,17.6761,17.284,17.5879,346300.0],["2025-06-09",17.5193,17.6173,17.333,17.4506,697600.0],["2025-06-10",17.6859,17.8036,17.6271,17.7251,392300.0],["2025-06-11",18.0487,18.6173,18.0487,18.4604,2253900.0],["2025-06-12",18.3918,18.5584,18.333,18.5388,333000.0],["2025-06-13",18.1369,18.3232,17.9996,18.2251,307600.0],["2025-06-16",18.4114,18.8231,18.4016,18.7153,386300.0],["2025-06-17",18.7349,18.7741,18.4898,18.7349,423500.0],["2025-06-18",18.8428,19.0094,18.7349,18.8624,500300.0],["2025-06-20",19.029,19.1467,18.9016,18.9996,384200.0],["2025-06-23",18.8722,18.9114,18.6467,18.8526,517700.0],["2025-06-24",19.0486,19.0486,18.7643,18.833,319800.0],["2025-06-25",18.4212,18.5192,18.2055,18.2643,653900.0],["2025-06-26",18.382,19.3427,18.3722,19.1761,1416900.0],["2025-06-27",19.1565,19.2741,18.9898,19.0682,322300.0],["2025-06-30",19.0682,19.7643,19.0682,19.7153,542100.0],["2025-07-01",19.8035,19.8918,19.6859,19.8329,386700.0],["2025-07-02",19.7447,19.7741,19.4702,19.7741,380800.0],["2025-07-03",20.127,20.3721,20.078,20.2545,844400.0],["2025-07-07",20.2349,20.2937,19.8623,19.9702,610300.0],["2025-07-08",19.8231,19.8329,19.3035,19.4898,456700.0],["2025-07-09",19.3624,19.4114,19.0192,19.0878,574600.0],["2025-07-10",18.6271,19.0878,18.5486,18.9408,473100.0],["2025-07-11",18.9408,18.9408,18.5781,18.6173,622700.0],["2025-07-14",18.2643,18.4506,18.1859,18.2937,451300.0],["2025-07-15",18.2937,18.3035,18.0879,18.2447,352500.0],["2025-07-16",18.1859,18.3428,18.0879,18.333,535600.0],["2025-07-17",18.0879,18.2643,18.0879,18.1957,308800.0],["2025-07-18",18.1761,18.1761,17.8428,17.882,365700.0],["2025-07-21",18.0192,18.0192,17.7643,17.7741,614500.0],["2025-07-22",17.8722,17.8918,17.382,17.4996,876200.0],["2025-07-23",17.48,17.7938,17.4212,17.784,421900.0],["2025-07-24",17.6271,17.784,17.5879,17.7349,393700.0],["2025-07-25",17.6761,17.7349,17.5977,17.6369,357800.0],["2025-07-28",17.6369,17.6369,17.3428,17.4212,383800.0],["2025-07-29",17.4408,17.5977,17.3526,17.5487,327900.0],["2025-07-30",17.4996,17.8918,17.3036,17.6565,332400.0],["2025-07-31",17.784,18.2349,17.6663,18.0192,288400.0],["2025-08-01",18.3428,18.6565,18.333,18.431,309600.0],["2025-08-04",18.8148,19.0812,18.6471,18.9825,354200.0],["2025-08-05",19.318,19.3969,19.1502,19.3673,252400.0],["2025-08-06",19.4364,19.6041,19.3476,19.4561,511700.0],["2025-08-07",19.7028,20.0382,19.6041,20.0382,402400.0],["2025-08-08",20.0777,20.4624,20.0283,20.3342,354800.0],["2025-08-11",20.5118,20.7486,20.4624,20.6992,433400.0],["2025-08-12",20.4427,20.6203,20.0678,20.2257,517100.0],["2025-08-13",20.1862,20.1862,19.9297,20.1566,672000.0],["2025-08-14",20.2553,20.4624,20.1467,20.2553,244400.0],["2025-08-15",20.2553,20.5512,20.2454,20.5512,283400.0],["2025-08-18",20.5315,20.5414,20.3145,20.3145,265800.0],["2025-08-19",20.0086,20.2158,20.0086,20.0185,220200.0],["2025-08-20",20.1665,20.3243,20.0875,20.1467,462200.0],["2025-08-21",20.0875,20.2849,20.0086,20.2849,781000.0],["2025-08-22",20.492,20.7979,20.3736,20.6696,293500.0],["2025-08-25",20.6696,21.0741,20.6006,20.936,255000.0],["2025-08-26",20.9459,21.0347,20.7486,20.788,426200.0],["2025-08-27",20.7288,21.0248,20.6598,20.9854,635600.0],["2025-08-28",21.0643,21.2813,20.9459,21.1827,296100.0],["2025-08-29",21.0939,21.1235,20.6992,20.867,321800.0],["2025-09-02",20.4624,20.7683,20.3835,20.4723,1490900.0],["2025-09-03",20.5907,20.8078,20.4131,20.5118,1168400.0],["2025-09-04",20.4032,20.6302,20.3736,20.5512,778100.0],["2025-09-05",20.9163,21.0643,20.8078,21.0643,592200.0],["2025-09-08",20.8176,20.8374,20.5512,20.6992,233300.0],["2025-09-09",20.6203,20.7288,20.4822,20.6104,562600.0],["2025-09-10",20.6006,20.7584,20.4328,20.4723,963600.0],["2025-09-11",20.6006,20.788,20.5611,20.6598,389200.0],["2025-09-12",20.6499,21.0149,20.6006,20.9952,422000.0],["2025-09-15",20.9755,21.1827,20.9558,21.0248,211400.0],["2025-09-16",21.1629,21.2616,21.084,21.2024,237500.0],["2025-09-17",21.2912,21.5576,21.232,21.4392,414800.0],["2025-09-18",21.3208,21.4096,21.1432,21.2715,687000.0],["2025-09-19",21.4392,21.4885,21.3701,21.4293,141700.0],["2025-09-22",21.1531,21.4195,20.9854,21.3405,145000.0],["2025-09-23",21.4787,21.7845,21.4787,21.7352,182600.0],["2025-09-24",21.4984,21.5675,21.2813,21.3504,166300.0],["2025-09-25",21.3011,21.3504,20.9854,21.0051,198200.0],["2025-09-26",21.1827,21.3109,21.1037,21.232,147200.0],["2025-09-29",21.5971,21.7056,21.5576,21.6563,172600.0],["2025-09-30",21.8733,22.1693,21.8634,22.0213,261100.0],["2025-10-01",22.0312,22.0312,21.7253,21.745,270200.0],["2025-10-02",21.745,21.7845,21.4787,21.6365,176900.0],["2025-10-03",21.5083,21.8338,21.4293,21.7845,168200.0],["2025-10-06",21.9621,21.9917,21.6267,21.8141,145900.0],["2025-10-07",21.5576,21.5576,21.0445,21.0939,265500.0],["2025-10-08",21.0939,21.1728,20.9459,21.084,519600.0],["2025-10-09",21.1235,21.1432,20.8966,21.0544,162900.0],["2025-10-10",20.867,20.9656,20.1467,20.2651,474900.0],["2025-10-13",20.5414,20.6992,20.423,20.492,311600.0],["2025-10-14",20.1369,20.4526,20.1369,20.423,201300.0],["2025-10-15",20.5315,21.1333,20.5216,20.8966,354000.0],["2025-10-16",20.9064,21.1925,20.8472,21.1037,211200.0],["2025-10-17",21.1925,21.6267,21.1925,21.5477,200500.0],["2025-10-20",21.9029,21.9128,21.6957,21.8634,147900.0],["2025-10-21",21.6267,21.7056,21.5083,21.5083,236200.0],["2025-10-22",21.4984,21.6563,21.4491,21.6464,780800.0],["2025-10-23",21.8141,22.12,21.6661,22.0805,326300.0],["2025-10-24",22.5935,22.5935,22.2877,22.337,978800.0],["2025-10-27",22.8994,23.0277,22.7317,23.0178,421800.0],["2025-10-28",23.0671,23.2644,22.9389,23.1855,529200.0],["2025-10-29",23.294,23.294,22.8007,22.8895,460600.0],["2025-10-30",22.7613,22.9487,22.6922,22.8205,348400.0],["2025-10-31",22.8007,22.8205,22.2186,22.2877,381100.0],["2025-11-03",22.1397,22.337,21.9917,22.2976,729100.0],["2025-11-04",22.337,22.6527,22.2186,22.4357,347300.0],["2025-11-05",23.0079,23.373,22.8501,22.8501,430700.0],["2025-11-06",22.8501,22.9389,22.4751,22.5047,328200.0],["2025-11-07",22.5837,22.8007,22.5146,22.5935,326500.0],["2025-11-10",22.9487,23.0178,22.6725,22.7415,424000.0],["2025-11-11",23.5407,23.5604,23.1954,23.4519,386700.0],["2025-11-12",23.1658,23.1756,22.8895,22.9685,259800.0],["2025-11-13",22.8007,23.0079,22.4258,22.7317,459400.0],["2025-11-14",22.8501,23.2447,22.8402,23.1164,206900.0],["2025-11-17",22.9487,23.0572,22.7415,22.8106,307700.0],["2025-11-18",22.781,23.2151,22.781,23.0967,264100.0],["2025-11-19",22.781,22.8895,22.4159,22.4357,244400.0],["2025-11-20",22.5245,22.6231,21.9818,22.041,233400.0],["2025-11-21",22.3074,22.5738,22.268,22.5146,311200.0],["2025-11-24",22.7218,22.7909,22.4455,22.6231,251800.0],["2025-11-25",22.5837,22.8205,22.4554,22.7317,174200.0],["2025-11-26",23.2842,23.3335,23.0277,23.0277,294600.0],["2025-11-28",23.3335,23.3532,22.9882,23.1658,140800.0],["2025-12-01",22.6823,22.8106,22.3666,22.5442,295300.0],["2025-12-02",22.2877,22.4357,22.0509,22.3173,626300.0],["2025-12-03",22.3568,22.3568,21.8536,21.893,366100.0],["2025-12-04",22.3863,22.5343,22.0608,22.0805,501100.0],["2025-12-05",21.9818,22.1496,20.8966,20.9459,551100.0],["2025-12-08",21.4885,21.5576,21.2123,21.2616,335800.0],["2025-12-09",21.0939,21.3307,21.0149,21.2419,404500.0],["2025-12-10",21.2123,21.4195,21.084,21.3208,305600.0],["2025-12-11",21.6365,21.8733,21.2024,21.2123,416900.0],["2025-12-12",21.3997,21.528,21.1531,21.2813,265900.0],["2025-12-15",21.4293,21.4589,21.2221,21.3997,176300.0],["2025-12-16",21.0051,21.0051,20.5315,20.5315,281700.0],["2025-12-17",20.4328,20.6696,20.3638,20.423,257800.0],["2025-12-18",20.2257,20.4032,20.127,20.275,477300.0],["2025-12-19",20.3934,20.4624,20.2651,20.3441,379000.0],["2025-12-22",19.7817,20.0481,19.5745,19.7915,933900.0],["2025-12-23",19.8409,19.9691,19.7619,19.8113,256200.0],["2025-12-24",19.8014,20.0086,19.7915,19.9987,101100.0],["2025-12-26",19.9494,19.9987,19.8014,19.9987,334700.0],["2025-12-29",18.9924,19.1996,18.9924,19.1009,380100.0],["2025-12-30",19.4758,19.4956,19.2489,19.2489,353500.0],["2025-12-31",19.1108,19.2884,19.0417,19.1897,193100.0],["2026-01-02",19.4265,19.6732,19.3574,19.6436,458400.0],["2026-01-05",19.5449,19.8409,19.535,19.7027,446300.0],["2026-01-06",19.831,20.0382,19.7126,19.8409,906000.0],["2026-01-07",19.8507,20.0777,19.7915,19.8113,1159200.0],["2026-01-08",19.7817,20.1665,19.7817,20.1566,433600.0],["2026-01-09",20.3342,20.5216,20.2553,20.4723,378200.0],["2026-01-12",20.492,20.6992,20.4723,20.6795,463700.0],["2026-01-13",20.5118,20.5512,20.0579,20.1171,642600.0],["2026-01-14",20.6598,20.9854,20.6302,20.8374,420600.0],["2026-01-15",20.64,21.4392,20.5315,21.38,574600.0],["2026-01-16",20.936,21.0347,20.8078,21.0149,458200.0],["2026-01-20",21.232,22.3074,21.2024,22.2778,529300.0],["2026-01-21",22.0509,22.4159,21.893,22.3567,561800.0],["2026-01-22",22.4061,22.9093,22.3567,22.5738,396700.0],["2026-01-23",22.6922,23.1362,22.5935,22.9981,224900.0],["2026-01-26",22.8599,23.0967,22.7909,23.0671,239300.0],["2026-01-27",23.5111,23.6098,23.2447,23.5111,225400.0],["2026-01-28",23.7775,23.9255,23.5604,23.8367,226400.0],["2026-01-29",24.0143,24.0735,23.4026,23.7577,314200.0],["2026-01-30",23.6196,23.6295,22.8895,22.9882,290500.0],["2026-02-02",23.1263,23.3927,23.0572,23.1362,329200.0],["2026-02-03",23.669,23.8367,23.3631,23.5604,424300.0],["2026-02-04",23.5506,23.6098,23.1362,23.2546,331800.0],["2026-02-05",23.8663,24.0537,23.4914,23.8959,382000.0],["2026-02-06",24.1228,24.2313,23.9156,24.1327,263300.0],["2026-02-09",24.2511,24.9614,24.2017,24.9614,424900.0],["2026-02-10",25.0108,25.3067,24.7641,24.8825,563300.0],["2026-02-11",26.6387,27.3688,26.5696,26.7472,864500.0],["2026-02-12",26.688,27.0136,26.5499,26.7867,477400.0],["2026-02-13",25.8888,26.096,25.4646,25.7704,797300.0],["2026-02-17",25.6619,26.4019,25.6027,25.9086,199000.0],["2026-02-18",25.9184,26.2835,25.2377,25.3857,469600.0],["2026-02-19",25.583,25.7704,25.5041,25.5929,305200.0],["2026-02-20",25.4449,25.8494,25.3857,25.8395,315300.0],["2026-02-23",25.9086,26.2934,25.9086,26.1848,376700.0],["2026-02-24",26.3525,27.1517,26.3525,27.132,387200.0],["2026-02-25",26.9939,27.0728,26.7669,27.0136,362200.0],["2026-02-26",27.1616,27.1912,26.7275,27.0136,341800.0],["2026-02-27",26.836,27.1221,26.7571,27.1122,181000.0],["2026-03-02",26.1848,26.54,25.9974,26.1454,456700.0],["2026-03-03",24.7049,25.3067,24.4681,25.1193,551600.0],["2026-03-04",25.6521,26.175,25.3857,26.175,613400.0],["2026-03-05",25.4251,25.5633,24.9812,25.2179,276800.0],["2026-03-06",24.695,25.3857,24.695,25.1094,283800.0],["2026-03-09",25.0601,25.8,24.7641,25.6521,509000.0],["2026-03-10",25.7211,26.3032,25.6521,26.0763,553200.0],["2026-03-11",25.7704,26.1552,25.6323,25.7211,361300.0],["2026-03-12",25.0798,25.0995,24.6852,24.7542,381700.0],["2026-03-13",25.2081,25.3857,24.5766,24.6556,390600.0],["2026-03-16",25.0502,25.2673,24.8332,25.1291,410600.0],["2026-03-17",25.4942,25.5435,25.0897,25.287,360800.0],["2026-03-18",25.1489,25.1982,24.7641,24.8628,307400.0],["2026-03-19",24.7148,25.3659,24.4582,25.1489,404000.0],["2026-03-20",24.7937,24.8825,24.1228,24.2905,419400.0],["2026-03-23",24.774,25.5435,24.6753,25.3363,571100.0],["2026-03-24",24.8529,25.5238,24.774,25.4547,388100.0],["2026-03-25",25.8987,26.2144,25.7408,25.8592,344900.0],["2026-03-26",25.6126,25.7902,25.2179,25.2574,254300.0],["2026-03-27",25.2673,25.6422,25.0798,25.1785,196500.0],["2026-03-30",25.4912,25.5408,25.1338,25.2827,275200.0],["2026-03-31",25.8287,26.4044,25.6103,26.2952,611500.0],["2026-04-01",26.4441,26.732,26.1959,26.5235,636800.0],["2026-04-02",26.1165,26.5434,25.9676,26.186,360600.0],["2026-04-06",26.0967,26.2853,25.7592,25.8187,184100.0],["2026-04-07",25.65,25.8684,25.2827,25.8485,822700.0],["2026-04-08",27.1092,27.1886,26.5632,26.8015,309200.0],["2026-04-09",26.9206,27.4367,26.8709,27.3772,301500.0],["2026-04-10",27.5856,28.0125,27.4665,27.7544,997000.0],["2026-04-13",27.3276,27.4367,26.8114,27.0992,555000.0],["2026-04-14",27.3375,27.4566,27.0099,27.129,613900.0],["2026-04-15",27.0893,27.2779,26.7717,27.1092,683000.0],["2026-04-16",27.0496,27.0496,26.3448,26.4342,522600.0],["2026-04-17",26.6327,26.8213,26.4143,26.6327,372100.0],["2026-04-20",26.7816,26.9503,26.6327,26.8412,250300.0],["2026-04-21",26.8709,26.9007,26.325,26.3548,232900.0],["2026-04-22",26.5731,26.6129,25.5706,25.6798,267500.0],["2026-04-23",25.7691,26.1066,25.65,25.8386,278500.0],["2026-04-24",25.789,26.0272,25.6202,25.9081,204500.0],["2026-04-27",26.1265,26.2158,25.65,25.6599,207900.0],["2026-04-28",25.114,25.3125,24.707,25.2529,250300.0],["2026-04-29",24.9353,25.114,24.6573,24.6573,297000.0],["2026-04-30",25.1934,25.8386,25.114,25.7492,278700.0],["2026-05-01",25.779,25.7989,25.4316,25.4515,200900.0],["2026-05-04",25.918,26.0967,25.5706,25.6996,278400.0],["2026-05-05",26.4441,27.129,26.047,26.9007,329900.0],["2026-05-06",25.4316,25.5309,24.5779,24.836,649700.0],["2026-05-07",24.4985,24.4985,23.3371,23.4265,1225600.0],["2026-05-08",23.8831,24.0915,23.6151,23.6151,1011100.0],["2026-05-11",23.4165,23.7342,23.0294,23.1485,442600.0],["2026-05-12",23.0989,23.2478,22.95,22.9996,942200.0],["2026-05-13",22.7614,22.9996,22.2055,22.2948,445900.0],["2026-05-14",22.543,22.5728,22.3147,22.543,307100.0],["2026-05-15",22.0765,22.1162,21.739,21.7588,245900.0],["2026-05-18",21.9176,22.0467,21.8184,22.007,328200.0],["2026-05-19",21.6099,21.9573,21.5305,21.9573,260400.0],["2026-05-20",22.0765,22.4537,22.0368,22.3643,253700.0],["2026-05-21",22.1261,22.5629,22.0765,22.4735,182500.0],["2026-05-22",22.3544,22.414,22.0864,22.2055,254400.0],["2026-05-26",22.3345,22.3743,22.1162,22.3246,234800.0],["2026-05-27",22.2154,22.3544,22.007,22.1261,228200.0],["2026-05-28",22.0566,22.4437,21.9077,22.1062,306100.0],["2026-05-29",21.9375,21.9375,21.5801,21.8581,263300.0],["2026-06-01",21.739,21.7985,21.5702,21.6695,296200.0],["2026-06-02",21.8581,22.1162,21.7588,21.9176,185600.0],["2026-06-03",21.5702,21.8779,21.5305,21.8184,383700.0],["2026-06-04",21.8283,22.007,21.5801,21.7787,205700.0],["2026-06-05",21.6695,21.7588,21.2526,21.4114,340300.0],["2026-06-08",21.3618,21.4015,21.0143,21.1434,213500.0],["2026-06-09",21.5404,21.5801,21.2129,21.3816,419400.0],["2026-06-10",21.1831,21.5206,21.1533,21.4213,422800.0],["2026-06-11",21.6,22.0765,21.5007,22.007,285600.0],["2026-06-12",22.2254,22.3246,22.0765,22.1261,243800.0],["2026-06-15",22.543,22.6026,21.8283,21.8879,231600.0],["2026-06-16",21.7588,21.7588,21.193,21.3419,341800.0],["2026-06-17",21.4809,21.6099,20.7265,20.8356,409700.0],["2026-06-18",20.6669,20.9448,20.4981,20.5676,390900.0],["2026-06-22",20.8952,21.2823,20.7662,21.2526,290500.0],["2026-06-23",21.1731,21.7687,21.1731,21.4908,291700.0],["2026-06-24",21.4114,21.5404,21.064,21.3121,225100.0],["2026-06-25",21.5901,21.7588,21.2823,21.7588,250100.0],["2026-06-26",21.7787,22.0864,21.7787,21.868,328500.0],["2026-06-29",21.86,21.89,21.55,21.58,231700.0],["2026-06-30",21.19,21.43,21.03,21.42,183700.0],["2026-07-01",20.99,21.45,20.92,21.33,584700.0],["2026-07-02",21.72,22.04,21.56,21.71,258800.0],["2026-07-06",21.85,21.96,21.68,21.83,475917.21631],["2026-07-07",22.08,22.17,21.75,21.9,366586.578949],["2026-07-08",21.88,22.15,21.67,21.74,556207.68416],["2026-07-09",21.65,21.815,21.33,21.79,563107.123252],["2026-07-10",22.12,22.415,22.05,22.28,529475.660041],["2026-07-13",22.19,22.34,21.845,21.89,373825.949737],["2026-07-14",22.23,22.72,22.15,22.72,1071369.381005],["2026-07-15",22.43,22.62,22.26,22.36,675954.7975],["2026-07-16",22.21,22.21,21.802,22.05,369434.955888],["2026-07-17",21.94,22.17,21.85,22.14,604283.423906],["2026-07-20",22.15,22.37,22.02,22.24,398235.812],["2026-07-21",22.17,22.319,22.03,22.26,211344.81543],["2026-07-22",22.1,22.39,21.91,22.02,491483.18432],["2026-07-23",21.28,21.53,20.92,21.05,471657.508302],["2026-07-24",20.96,21.69,20.94,21.3,718413.602844],["2026-07-27",21.18,21.31,20.76,20.88,475757.720137],["2026-07-28",20.19,20.5,19.38,19.79,953702.171432],["2026-07-29",19.27,19.56,19.01,19.05,892268.749799],["2026-07-30",19.01,19.25,18.92,19.12,513250.18406],["2026-07-31",19.27,19.41,19,19.17,453123.201948]]}