{"t":"UMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-09-19",5.8773,6.1794,5.7125,6.1519,10133896.0],["2000-09-20",6.1519,6.5913,6.0421,6.5364,4005034.0],["2000-09-21",6.5364,6.6737,6.3991,6.5364,3352367.0],["2000-09-22",6.0421,6.2068,5.9047,6.1794,2335015.0],["2000-09-25",6.1794,6.1794,6.0146,6.097,1958002.0],["2000-09-26",6.1244,6.1794,5.7674,5.7949,2667984.0],["2000-09-27",5.9047,6.0421,5.7399,5.7949,2592600.0],["2000-09-28",5.6026,5.7399,5.4378,5.6026,1319169.0],["2000-09-29",5.3555,5.3829,5.1907,5.2181,1431069.0],["2000-10-02",5.2181,5.2181,4.6139,4.6689,1962143.0],["2000-10-03",4.9435,5.0259,4.5315,4.6414,2275442.0],["2000-10-04",4.559,4.9984,4.2844,4.8062,1574589.0],["2000-10-05",5.1357,5.3829,5.0259,5.3829,2514487.0],["2000-10-06",5.6576,6.0146,5.6301,5.7125,2584789.0],["2000-10-09",5.5202,5.6026,5.3555,5.4928,1422034.0],["2000-10-10",5.4378,5.4653,5.0259,5.0534,1871607.0],["2000-10-11",4.8886,5.0534,4.8062,4.916,1970896.0],["2000-10-12",4.9435,4.971,4.8336,4.8886,871478.0],["2000-10-13",4.8336,5.2181,4.7787,5.1907,1607905.0],["2000-10-16",4.916,4.916,4.1745,4.3393,1005776.0],["2000-10-17",4.3942,4.3942,4.147,4.3393,865172.0],["2000-10-18",3.9823,4.3393,3.8175,4.202,926439.0],["2000-10-19",4.6139,5.1083,4.4491,4.8611,2698947.0],["2000-10-20",4.7787,5.1083,4.7787,5.0259,3152379.0],["2000-10-23",5.1357,5.1632,4.8611,5.1632,1072125.0],["2000-10-24",5.4104,5.6301,5.3829,5.6026,1664937.0],["2000-10-25",5.5202,5.6301,5.328,5.3829,1153250.0],["2000-10-26",5.328,5.4653,5.1632,5.4104,783201.0],["2000-10-27",5.1083,5.1632,4.8062,4.8611,1043609.0],["2000-10-30",4.5315,4.7512,4.4217,4.6963,856044.0],["2000-10-31",4.6414,5.0534,4.6139,4.9984,1051044.0],["2000-11-01",4.8062,4.9435,4.7787,4.9435,1201059.0],["2000-11-02",5.1632,5.4378,5.1632,5.4378,920887.0],["2000-11-03",5.6576,5.7399,5.5477,5.5752,1345050.0],["2000-11-06",5.6576,5.9322,5.6576,5.9047,1682630.0],["2000-11-07",6.1794,6.1794,5.9322,6.0421,1473701.0],["2000-11-08",6.097,6.097,5.7399,5.8223,1493653.0],["2000-11-09",5.5477,5.6301,5.5202,5.6301,2018328.0],["2000-11-10",5.5477,5.5477,5.1357,5.1907,1157579.0],["2000-11-13",4.8336,4.9984,4.6689,4.9435,1373190.0],["2000-11-14",5.2181,5.328,5.1907,5.2181,1160214.0],["2000-11-15",5.1357,5.2181,4.9984,5.1083,596859.0],["2000-11-16",4.3393,4.6139,4.3393,4.4217,1894006.0],["2000-11-17",4.4217,4.5315,4.2844,4.3942,726263.0],["2000-11-20",3.8999,4.0647,3.8724,3.9823,1414411.0],["2000-11-21",4.1745,4.2569,4.0921,4.2569,1436527.0],["2000-11-22",4.0921,4.0921,3.9548,4.0097,837221.0],["2000-11-24",4.3393,4.4766,4.3393,4.4766,1223175.0],["2000-11-27",4.3942,4.3942,4.2569,4.2844,563920.0],["2000-11-28",4.2294,4.2294,4.1196,4.1745,894724.0],["2000-11-29",4.1196,4.147,3.9823,4.0372,425198.0],["2000-11-30",4.0372,4.0372,3.7351,3.7626,806823.0],["2000-12-01",3.8724,4.202,3.8724,3.9548,922110.0],["2000-12-04",3.79,3.8999,3.7625,3.79,516299.0],["2000-12-05",3.9273,4.147,3.8999,4.1196,2149520.0],["2000-12-06",4.0097,4.0097,3.6527,3.7351,1421375.0],["2000-12-07",3.8449,3.9273,3.7626,3.8175,859338.0],["2000-12-08",3.9548,4.2844,3.8724,4.2294,3499182.0],["2000-12-11",4.2294,4.3118,4.0921,4.3118,1086336.0],["2000-12-12",4.3118,4.3118,4.147,4.1745,543215.0],["2000-12-13",4.202,4.2294,4.0097,4.0647,677137.0],["2000-12-14",3.9548,4.0372,3.9273,3.9548,415787.0],["2000-12-15",3.9823,3.9823,3.8449,3.8999,703017.0],["2000-12-18",3.8999,3.8999,3.79,3.8175,487783.0],["2000-12-19",3.79,3.8175,3.4604,3.5154,973025.0],["2000-12-20",3.2133,3.4055,3.2133,3.3506,1172448.0],["2000-12-21",3.3506,3.3506,3.1034,3.2682,775390.0],["2000-12-22",3.4604,3.6252,3.4055,3.5154,894818.0],["2000-12-26",3.4055,3.5154,3.4055,3.4604,337110.0],["2000-12-27",3.4055,3.5978,3.4055,3.5978,709699.0],["2000-12-28",3.6802,3.8724,3.5703,3.6252,1228257.0],["2000-12-29",3.5978,3.6802,3.5154,3.6252,731910.0],["2001-01-02",3.79,3.8449,3.6252,3.6252,928698.0],["2001-01-03",3.6252,4.1745,3.4879,4.0097,2384612.0],["2001-01-04",3.9548,4.0921,3.9548,3.9548,1180166.0],["2001-01-05",4.0372,4.1745,4.0372,4.1196,611823.0],["2001-01-08",4.0647,4.0647,3.8999,3.9273,839009.0],["2001-01-09",4.0372,4.3118,4.0372,4.3118,1263361.0],["2001-01-10",4.3118,4.3668,4.2569,4.2844,1042668.0],["2001-01-11",4.1745,4.3668,4.147,4.3393,1094806.0],["2001-01-12",4.3942,4.5315,4.3118,4.4766,1329710.0],["2001-01-16",4.7238,4.7238,4.4766,4.5041,1504476.0],["2001-01-17",4.8062,4.9435,4.7238,4.916,1535909.0],["2001-01-18",4.9435,5.328,4.8611,5.328,3288653.0],["2001-01-19",5.4928,5.4928,5.3555,5.4104,1911040.0],["2001-01-22",5.3829,5.3829,5.1907,5.2456,1143274.0],["2001-01-23",5.0534,5.328,5.0534,5.2731,797694.0],["2001-01-24",5.3005,5.3829,5.2456,5.2731,940274.0],["2001-01-25",5.2731,5.2731,4.9435,5.0534,3575601.0],["2001-01-26",4.7238,4.8062,4.6689,4.7513,3306064.0],["2001-01-29",4.6403,4.7458,4.5348,4.7458,1095559.0],["2001-01-30",4.8996,5.0138,4.86,4.9435,980460.0],["2001-01-31",5.1544,5.2819,5.0929,5.194,2826563.0],["2001-02-01",4.9435,5.0094,4.8336,4.9215,1684795.0],["2001-02-02",4.9435,4.9655,4.8776,4.9435,1676607.0],["2001-02-05",4.7677,4.7677,4.4821,4.4909,1631057.0],["2001-02-06",4.3063,4.3063,4.1701,4.1789,2548744.0],["2001-02-07",4.2185,4.2185,3.9768,4.0339,2476466.0],["2001-02-08",4.2404,4.3942,4.2272,4.3327,2040068.0],["2001-02-09",4.2932,4.3239,4.2272,4.2404,750450.0],["2001-02-12",4.3195,4.4601,4.3063,4.4294,1013870.0],["2001-02-13",4.6359,4.7677,4.6359,4.6623,2299723.0],["2001-02-14",4.5041,4.8776,4.5041,4.8161,2618763.0],["2001-02-15",4.9655,5.2555,4.9215,5.2379,2062278.0],["2001-02-16",4.8336,5.0094,4.7897,4.9435,1453185.0],["2001-02-20",5.0753,5.0753,4.7458,4.7589,1285007.0],["2001-02-21",4.7897,4.8644,4.6798,4.7633,990059.0],["2001-02-22",4.5348,4.6974,4.4689,4.6359,1791236.0],["2001-02-23",4.4469,4.4953,4.3854,4.4821,723722.0],["2001-02-26",4.4821,4.5304,4.3942,4.4382,571731.0],["2001-02-27",4.4513,4.4733,4.3503,4.3854,654550.0],["2001-02-28",4.3898,4.4294,4.2097,4.2228,956179.0],["2001-03-01",4.0427,4.0427,3.779,3.9021,2054279.0],["2001-03-02",3.9109,4.3063,3.8757,4.1701,1401141.0],["2001-03-05",4.1745,4.3942,4.1745,4.3063,557049.0],["2001-03-06",4.4821,4.7502,4.3766,4.6359,1468149.0],["2001-03-07",4.6403,4.6403,4.4382,4.5173,1027139.0],["2001-03-08",4.4382,4.4821,4.3986,4.4689,1122757.0],["2001-03-09",4.425,4.425,4.3283,4.3283,1179130.0],["2001-03-12",4.2404,4.3063,4.0822,4.1174,1408482.0],["2001-03-13",4.3063,4.4997,4.3063,4.4865,1315687.0],["2001-03-14",4.1965,4.4382,4.1965,4.3151,1592471.0],["2001-03-15",4.5348,4.6051,4.4162,4.4162,1354744.0],["2001-03-16",4.4162,4.4821,4.3503,4.3854,776142.0],["2001-03-19",4.2844,4.3283,4.2492,4.3063,500488.0],["2001-03-20",4.2844,4.3063,4.0427,4.1086,794400.0],["2001-03-21",4.1525,4.2184,4.1042,4.1042,634127.0],["2001-03-22",4.1086,4.3503,4.091,4.3063,1886948.0],["2001-03-23",4.3942,4.4821,4.3503,4.4382,1994235.0],["2001-03-26",4.4382,4.4601,4.3503,4.3503,375413.0],["2001-03-27",4.1965,4.2844,4.1701,4.2404,1129251.0],["2001-03-28",4.1306,4.2844,4.1218,4.1965,1202941.0],["2001-03-29",4.1525,4.3283,4.1525,4.2185,725981.0],["2001-03-30",4.2624,4.2624,4.1042,4.113,732851.0],["2001-04-02",3.9548,3.9768,3.6911,3.7131,1614211.0],["2001-04-03",3.7131,3.7395,3.5373,3.5373,1916310.0],["2001-04-04",3.5945,3.6472,3.5417,3.5461,1624751.0],["2001-04-05",3.6911,3.8889,3.6911,3.8889,2742803.0],["2001-04-06",3.801,3.801,3.7395,3.7483,820940.0],["2001-04-09",3.7483,3.7483,3.5637,3.5813,866208.0],["2001-04-10",3.6033,3.823,3.6033,3.823,1482830.0],["2001-04-11",4.0427,4.1306,3.9768,4.0647,2099735.0],["2001-04-12",4.0427,4.1218,3.968,4.1086,2220387.0],["2001-04-16",4.0778,4.0778,3.9328,3.9416,641468.0],["2001-04-17",3.823,3.9856,3.823,3.9548,1257432.0],["2001-04-18",4.1218,4.8336,4.1218,4.693,4914440.0],["2001-04-19",4.57,4.57,4.4513,4.5217,2612364.0],["2001-04-20",4.4821,4.4821,4.2844,4.3239,922487.0],["2001-04-23",4.1965,4.2624,4.0778,4.0866,1589083.0],["2001-04-24",4.1086,4.3019,4.1086,4.1745,1172166.0],["2001-04-25",4.1745,4.3063,4.0866,4.2888,815575.0],["2001-04-26",4.4162,4.447,4.3722,4.4338,3030127.0],["2001-04-27",4.4206,4.5217,4.3503,4.5085,1462596.0],["2001-04-30",4.548,5.0446,4.548,4.8292,2506487.0],["2001-05-01",4.8292,4.9391,4.6579,4.9391,1466078.0],["2001-05-02",4.8776,4.882,4.7062,4.7062,3568637.0],["2001-05-03",4.4821,4.6139,4.4821,4.6139,1277948.0],["2001-05-04",4.2185,4.6315,4.2185,4.526,1774107.0],["2001-05-07",4.526,4.6579,4.526,4.6051,785554.0],["2001-05-08",4.6359,4.6403,4.5217,4.6139,908182.0],["2001-05-09",4.4821,4.5876,4.4689,4.5348,1143274.0],["2001-05-10",4.6183,4.6535,4.5085,4.5085,1127839.0],["2001-05-11",4.5085,4.5524,4.4338,4.5348,1218752.0],["2001-05-14",4.4382,4.4601,4.3063,4.3195,1171601.0],["2001-05-15",4.3283,4.3283,4.1965,4.2097,886818.0],["2001-05-16",4.1745,4.3415,4.0998,4.3063,1532710.0],["2001-05-17",4.3283,4.57,4.3283,4.5612,2014375.0],["2001-05-18",4.526,4.526,4.4294,4.4294,617187.0],["2001-05-21",4.2624,4.4865,4.2624,4.4821,3139862.0],["2001-05-22",4.4821,4.57,4.4162,4.5041,2076207.0],["2001-05-23",4.548,4.548,4.4601,4.5392,1389942.0],["2001-05-24",4.5041,4.5348,4.3942,4.526,1348720.0],["2001-05-25",4.5041,4.5304,4.4382,4.4777,1083324.0],["2001-05-29",4.4557,4.4601,4.3591,4.3854,554320.0],["2001-05-30",4.3063,4.3107,4.2404,4.2844,1182707.0],["2001-05-31",4.3283,4.4645,4.3283,4.4645,1684324.0],["2001-06-01",4.4601,4.4821,4.3459,4.4777,1447632.0],["2001-06-04",4.4777,4.4997,4.4074,4.4997,1851185.0],["2001-06-05",4.5041,4.7018,4.5041,4.6754,4899099.0],["2001-06-06",4.6535,4.7062,4.5876,4.6359,3173366.0],["2001-06-07",4.6359,4.9083,4.6315,4.8996,2695653.0],["2001-06-08",4.8336,4.86,4.7897,4.8161,1481513.0],["2001-06-11",4.8205,4.8205,4.7106,4.7589,1367449.0],["2001-06-12",4.6798,4.7458,4.5656,4.7238,1251314.0],["2001-06-13",4.57,4.6711,4.4821,4.5041,907335.0],["2001-06-14",4.3503,4.4074,4.3327,4.3942,988648.0],["2001-06-15",4.2844,4.425,4.2844,4.3722,1214705.0],["2001-06-18",4.1965,4.2624,4.1306,4.1394,821316.0],["2001-06-19",4.2272,4.2668,4.0207,4.0207,1384295.0],["2001-06-20",3.779,3.8581,3.779,3.8581,2587330.0],["2001-06-21",3.8142,3.8581,3.7922,3.8186,989400.0],["2001-06-22",3.8581,3.9636,3.8581,3.9548,1068831.0],["2001-06-25",4.0647,4.0647,3.9987,4.0603,930298.0],["2001-06-26",3.8625,3.9592,3.8625,3.8889,1385895.0],["2001-06-27",3.9328,3.946,3.8889,3.9152,665749.0],["2001-06-28",3.9196,4.0295,3.9196,4.0163,2986741.0],["2001-06-29",4.0515,4.1745,3.9109,3.9109,1611576.0],["2001-07-02",3.9548,4.0295,3.9548,3.9943,852279.0],["2001-07-03",3.9109,3.9943,3.9109,3.9812,624057.0],["2001-07-05",3.801,3.8581,3.7351,3.7351,1311640.0],["2001-07-06",3.7351,3.7351,3.5154,3.5989,1793212.0],["2001-07-09",3.5505,3.6033,3.4934,3.5769,1158614.0],["2001-07-10",3.6472,3.6692,3.5198,3.5242,1780883.0],["2001-07-11",3.2957,3.3967,3.2825,3.3835,3718369.0],["2001-07-12",3.5154,3.5813,3.5154,3.5461,2663937.0],["2001-07-13",3.5424,3.6384,3.4868,3.6131,2510011.0],["2001-07-16",3.5626,3.6081,3.4565,3.4565,1921196.0],["2001-07-17",3.4363,3.5727,3.411,3.5727,5307595.0],["2001-07-18",3.5121,3.5475,3.4868,3.5272,1961623.0],["2001-07-19",3.5373,3.6889,3.502,3.6839,6243969.0],["2001-07-20",3.6131,3.6839,3.6131,3.6839,4223178.0],["2001-07-23",3.6991,3.7496,3.6839,3.6889,4253294.0],["2001-07-24",3.6889,3.694,3.6182,3.6233,2300100.0],["2001-07-25",3.6435,3.7294,3.6334,3.6637,2060237.0],["2001-07-26",3.7142,3.9416,3.7041,3.9416,2846032.0],["2001-07-27",3.9416,4.1437,3.9416,4.1033,1841078.0],["2001-07-30",4.1437,4.169,4.0882,4.1134,1932817.0],["2001-07-31",4.0427,4.2953,4.0427,4.265,2153367.0],["2001-08-01",4.4217,4.5177,4.4015,4.4015,3704416.0],["2001-08-02",4.6137,4.6188,4.4267,4.4773,1922096.0],["2001-08-03",4.3711,4.3762,4.1943,4.2195,2346910.0],["2001-08-06",4.0679,4.1437,4.0376,4.1185,1881587.0],["2001-08-07",3.9416,3.982,3.8355,3.9416,2184383.0],["2001-08-08",3.982,4.0679,3.8507,3.881,1329845.0],["2001-08-09",3.7597,3.785,3.6889,3.7142,2318186.0],["2001-08-10",3.79,3.8507,3.7243,3.8355,2480222.0],["2001-08-13",3.8658,3.8709,3.7647,3.8052,880971.0],["2001-08-14",3.9416,4.0174,3.9214,3.9921,1353905.0],["2001-08-15",4.0427,4.0427,3.8658,3.8658,837679.0],["2001-08-16",3.8658,4.0427,3.8658,4.0275,915506.0],["2001-08-17",3.8911,3.9315,3.8405,3.8608,1170018.0],["2001-08-20",3.8507,3.9163,3.8507,3.9012,714270.0],["2001-08-21",3.9012,3.9669,3.7395,3.7395,1279433.0],["2001-08-22",3.8153,3.8304,3.6637,3.6637,1849016.0],["2001-08-23",3.5373,3.5879,3.4312,3.4363,4874270.0],["2001-08-24",3.4363,3.5373,3.4262,3.5373,2079468.0],["2001-08-27",3.5879,3.6637,3.5677,3.6283,940303.0],["2001-08-28",3.6131,3.6586,3.5323,3.5323,1509394.0],["2001-08-29",3.6637,3.6637,3.5121,3.5272,2284796.0],["2001-08-30",3.5323,3.5576,3.4919,3.5323,1651872.0],["2001-08-31",3.5929,3.79,3.5929,3.785,1897054.0],["2001-09-04",3.79,3.9012,3.7445,3.7799,1271905.0],["2001-09-05",3.7799,3.7951,3.6131,3.6233,2109748.0],["2001-09-06",3.6283,3.7395,3.5879,3.7344,2006061.0],["2001-09-07",3.6889,3.8153,3.6637,3.7395,1223948.0],["2001-09-10",3.6889,3.7749,3.6889,3.7597,572447.0],["2001-09-17",3.0825,3.2089,3.0724,3.0724,2128488.0],["2001-09-18",2.9815,3.0067,2.7895,2.8046,1956795.0],["2001-09-19",2.8299,2.8299,2.5216,2.6126,2484887.0],["2001-09-20",2.5519,2.5519,2.4559,2.4862,2208852.0],["2001-09-21",2.2538,2.648,2.2336,2.6227,2218672.0],["2001-09-24",2.6732,2.7591,2.653,2.7238,1270595.0],["2001-09-25",2.648,2.653,2.4812,2.5115,1304639.0],["2001-09-26",2.5519,2.5873,2.4003,2.4206,1575846.0],["2001-09-27",2.3751,2.4206,2.3245,2.3751,914360.0],["2001-09-28",2.5267,2.7288,2.4559,2.6884,1799423.0],["2001-10-01",2.653,2.653,2.5823,2.6227,729655.0],["2001-10-02",2.4256,2.5014,2.37,2.3751,858875.0],["2001-10-03",2.274,2.461,2.1477,2.4206,6069003.0],["2001-10-04",2.4003,2.4509,2.2437,2.274,3599501.0],["2001-10-05",2.3448,2.4206,2.2942,2.3953,2164415.0],["2001-10-08",2.3953,2.5267,2.37,2.4812,1859246.0],["2001-10-09",2.5873,2.6631,2.5368,2.5368,914279.0],["2001-10-10",2.5368,2.7541,2.5368,2.7389,1609399.0],["2001-10-11",2.9461,3.0017,2.8754,2.9208,3103571.0],["2001-10-12",2.7793,2.9006,2.7187,2.8501,1284016.0],["2001-10-15",2.8046,2.8046,2.7086,2.7238,656493.0],["2001-10-16",2.8804,3.0169,2.8703,3.0118,2955856.0],["2001-10-17",3.0118,3.0169,2.9259,2.9309,1779619.0],["2001-10-18",2.9057,2.9107,2.7793,2.8046,2008352.0],["2001-10-19",2.845,2.9006,2.8097,2.8653,1183930.0],["2001-10-22",2.8804,3.0371,2.8754,3.0219,1167808.0],["2001-10-23",3.0219,3.0775,2.9613,3.0118,2007452.0],["2001-10-24",3.0724,3.2796,3.0724,3.2695,1939037.0],["2001-10-25",3.1836,3.2341,3.0927,3.2291,2801021.0],["2001-10-26",3.1078,3.1836,3.0623,3.0623,3527812.0],["2001-10-29",3.032,3.1028,2.9764,2.9815,2406896.0],["2001-10-30",2.8147,2.8551,2.7793,2.7793,2053608.0],["2001-10-31",2.8046,2.9865,2.8046,2.8804,2266792.0],["2001-11-01",2.9057,3.1583,2.8602,3.1331,4475317.0],["2001-11-02",3.1331,3.2038,3.032,3.0876,1031714.0],["2001-11-05",3.2594,3.3352,3.2089,3.3201,1961460.0],["2001-11-06",3.2341,3.2746,3.1432,3.1836,2581781.0],["2001-11-07",3.3099,3.5525,3.2948,3.4514,2188229.0],["2001-11-08",3.5373,3.7041,3.5373,3.6131,3285331.0],["2001-11-09",3.5373,3.5424,3.4363,3.4464,2786782.0],["2001-11-12",3.4868,3.5373,3.3554,3.5272,1347685.0],["2001-11-13",3.5323,3.6384,3.5323,3.603,2494134.0],["2001-11-14",3.79,3.8153,3.603,3.6233,2361313.0],["2001-11-15",3.6991,3.8608,3.694,3.8405,1902374.0],["2001-11-16",3.8911,3.9163,3.8254,3.8911,1345066.0],["2001-11-19",3.9416,4.0174,3.9113,3.9163,2027829.0],["2001-11-20",3.6991,3.7395,3.5677,3.598,2169161.0],["2001-11-21",3.79,3.8254,3.7142,3.7546,2542254.0],["2001-11-23",3.5576,3.6283,3.5171,3.598,2405587.0],["2001-11-26",3.7395,3.886,3.7395,3.8557,2464182.0],["2001-11-27",3.8405,4.0932,3.7799,4.0174,3001276.0],["2001-11-28",3.977,4.0124,3.8658,3.881,2521713.0],["2001-11-29",3.8759,3.9416,3.79,3.9315,3455632.0],["2001-11-30",3.881,3.9467,3.7698,3.9366,3336315.0],["2001-12-03",3.9416,4.0781,3.9416,4.0376,2932533.0],["2001-12-04",4.1943,4.2954,4.0983,4.2297,9151051.0],["2001-12-05",4.5227,4.8158,4.5126,4.6794,6576144.0],["2001-12-06",4.7502,4.922,4.6744,4.8613,5466358.0],["2001-12-07",5.0534,5.0786,4.8563,4.8765,5350886.0],["2001-12-10",4.639,4.7502,4.639,4.7451,2823527.0],["2001-12-11",4.8866,5.0635,4.8613,4.9725,5169373.0],["2001-12-12",5.2555,5.2605,4.922,4.9927,4329811.0],["2001-12-13",4.7249,4.8007,4.5531,4.6794,3279929.0],["2001-12-14",4.6996,4.8007,4.6137,4.6592,2532270.0],["2001-12-17",4.5733,4.8664,4.5632,4.8512,2522286.0],["2001-12-18",4.7855,4.8158,4.7502,4.7754,2389220.0],["2001-12-19",4.7754,4.7754,4.6036,4.6087,2008107.0],["2001-12-20",4.5985,4.6188,4.4672,4.5985,1976354.0],["2001-12-21",4.4116,4.4874,4.3105,4.452,2195758.0],["2001-12-24",4.4469,4.4823,4.4217,4.4823,470642.0],["2001-12-26",4.4975,4.7047,4.4975,4.6794,1496710.0],["2001-12-27",4.7754,4.8007,4.6491,4.7249,1632477.0],["2001-12-28",4.735,4.8664,4.735,4.8664,1165517.0],["2001-12-31",4.8664,4.9978,4.8057,4.8512,1172637.0],["2002-01-02",4.8462,4.9422,4.8462,4.9018,1979791.0],["2002-01-03",4.8512,5.0534,4.8512,5.0382,5134183.0],["2002-01-04",5.0736,5.119,4.9573,4.9927,2131189.0],["2002-01-07",5.0534,5.0988,4.8866,4.8866,3212660.0],["2002-01-08",4.7754,4.8916,4.7198,4.8411,3252187.0],["2002-01-09",4.8765,5.0129,4.7754,4.7754,3123376.0],["2002-01-10",4.7754,4.7956,4.5682,4.5682,1977827.0],["2002-01-11",4.5985,4.6036,4.4469,4.4469,1988793.0],["2002-01-14",4.4722,4.4924,4.2953,4.3004,2978934.0],["2002-01-15",4.3206,4.4469,4.2195,4.3459,2254762.0],["2002-01-16",4.169,4.2398,4.1185,4.1842,1443516.0],["2002-01-17",4.4874,4.4874,4.2953,4.452,2921730.0],["2002-01-18",4.3459,4.4217,4.2953,4.3307,1508003.0],["2002-01-22",4.4722,4.4722,4.2903,4.3257,3050459.0],["2002-01-23",4.447,4.548,4.4368,4.548,1960069.0],["2002-01-24",4.5834,4.6744,4.543,4.5531,2226692.0],["2002-01-25",4.543,4.543,4.4267,4.4722,1256601.0],["2002-01-28",4.4975,4.5228,4.4419,4.452,1604570.0],["2002-01-29",4.3459,4.4217,4.2145,4.2145,2349529.0],["2002-01-30",4.2448,4.3459,4.1741,4.3459,2366224.0],["2002-01-31",4.5329,4.6491,4.452,4.4571,4290530.0],["2002-02-01",4.3661,4.4672,4.1943,4.2044,3361357.0],["2002-02-04",4.2953,4.3307,4.169,4.1892,1743774.0],["2002-02-05",4.169,4.1741,4.0831,4.0882,3859578.0],["2002-02-06",4.1437,4.2701,4.1185,4.2195,2004506.0],["2002-02-07",4.2297,4.2398,4.0528,4.0528,1094155.0],["2002-02-08",4.0679,4.0983,3.9669,4.0174,886618.0],["2002-02-11",4.0578,4.1437,4.0427,4.073,1465203.0],["2002-02-12",4.0326,4.1185,3.9871,4.1185,1602770.0],["2002-02-13",4.1539,4.2347,4.1185,4.2347,1552768.0],["2002-02-14",4.356,4.452,4.2953,4.356,2436603.0],["2002-02-15",4.3459,4.3661,4.1993,4.2448,1264539.0],["2002-02-19",4.1286,4.1336,3.9416,3.9467,1942146.0],["2002-02-20",3.9265,3.9416,3.79,3.8911,2316140.0],["2002-02-21",3.8658,3.8759,3.7243,3.7395,1479524.0],["2002-02-22",3.7647,3.8102,3.7597,3.7597,2107865.0],["2002-02-25",3.79,3.8759,3.7698,3.8507,1761124.0],["2002-02-26",3.8507,3.9669,3.79,3.9315,1735345.0],["2002-02-27",4.1943,4.2347,4.0882,4.0882,3590581.0],["2002-02-28",4.169,4.3055,4.1336,4.2701,3043012.0],["2002-03-01",4.2701,4.6491,4.2701,4.6491,3935359.0],["2002-03-04",4.6744,5.1797,4.6744,5.1544,5604907.0],["2002-03-05",4.9371,5.0281,4.8866,4.9371,5188359.0],["2002-03-06",4.8916,4.9826,4.8007,4.9321,2870746.0],["2002-03-07",4.9371,4.9725,4.8108,4.927,1620283.0],["2002-03-08",4.9169,5.0483,4.8512,4.9978,1677732.0],["2002-03-11",5.0483,5.1443,4.9978,5.0837,2266219.0],["2002-03-12",4.9523,4.9523,4.7906,4.8411,1847461.0],["2002-03-13",4.8007,4.9371,4.7754,4.927,3033847.0],["2002-03-14",4.6996,4.735,4.639,4.6743,9533064.0],["2002-03-15",4.4975,4.644,4.4571,4.5985,5375847.0],["2002-03-18",4.7249,4.7704,4.6137,4.6743,3024845.0],["2002-03-19",4.639,4.6693,4.5985,4.6491,2191175.0],["2002-03-20",4.7148,4.8209,4.6642,4.6996,3840837.0],["2002-03-21",4.7249,4.9321,4.7097,4.8967,2243551.0],["2002-03-22",4.8512,4.922,4.8158,4.8158,1614227.0],["2002-03-25",4.8158,4.922,4.7451,4.7451,1205208.0],["2002-03-26",4.826,4.9422,4.8158,4.9018,2001069.0],["2002-03-27",4.8967,4.9927,4.8967,4.9674,3167895.0],["2002-03-28",5.1443,5.4121,5.1292,5.3818,5883643.0],["2002-04-01",5.3566,5.397,5.1645,5.397,2699380.0],["2002-04-02",5.397,5.397,5.2706,5.3566,4306406.0],["2002-04-03",5.3566,5.4071,5.1797,5.205,2835638.0],["2002-04-04",5.0786,5.2454,5.0786,5.2353,1611854.0],["2002-04-05",5.2858,5.3111,5.1595,5.1797,1001516.0],["2002-04-08",5.0028,5.1696,4.9776,5.1544,1336474.0],["2002-04-09",5.1039,5.1544,4.9422,4.9523,2585628.0],["2002-04-10",4.9422,5.0281,4.8613,4.9624,2018254.0],["2002-04-11",4.9674,5.1292,4.9674,5.0786,4926973.0],["2002-04-12",5.205,5.2909,5.1948,5.2454,2223501.0],["2002-04-15",5.2555,5.3212,5.1544,5.1898,1508576.0],["2002-04-16",5.4324,5.5637,5.4172,5.5334,4731301.0],["2002-04-17",5.7103,5.8215,5.685,5.7608,3502361.0],["2002-04-18",5.6598,5.6648,5.5031,5.5233,3010441.0],["2002-04-19",5.5991,5.6648,5.3919,5.3919,3917682.0],["2002-04-22",5.397,5.4273,5.3414,5.4121,3897305.0],["2002-04-23",5.4071,5.5536,5.3717,5.498,2718285.0],["2002-04-24",5.4829,5.5738,5.4273,5.4425,2374162.0],["2002-04-25",5.3566,5.3919,5.1847,5.2555,3100543.0],["2002-04-26",5.3161,5.3313,5.0685,5.1292,2501336.0],["2002-04-29",5.2555,5.2808,5.0129,5.0382,2914038.0],["2002-04-30",5.0534,5.2605,5.0534,5.1039,2335371.0],["2002-05-01",5.114,5.2757,5.0079,5.2555,1883633.0],["2002-05-02",5.1443,5.1595,4.8815,4.9018,3315365.0],["2002-05-03",4.9523,4.9674,4.7805,4.8108,3945670.0],["2002-05-06",4.6491,4.7502,4.5985,4.5985,3731094.0],["2002-05-07",4.7754,4.7754,4.6087,4.6845,2546100.0],["2002-05-08",4.8765,5.0685,4.8765,5.0685,3202512.0],["2002-05-09",4.9018,4.9523,4.7249,4.7299,4335949.0],["2002-05-10",4.7855,4.826,4.5682,4.5682,2914693.0],["2002-05-13",4.6087,4.7754,4.6087,4.7603,2332998.0],["2002-05-14",4.9018,4.9573,4.8563,4.927,3200793.0],["2002-05-15",4.8512,5.023,4.7906,4.7956,2015390.0],["2002-05-16",4.8007,4.8765,4.6744,4.6996,2955774.0],["2002-05-17",4.7754,4.831,4.7097,4.7502,2166951.0],["2002-05-20",4.6238,4.6642,4.5986,4.6188,1792549.0],["2002-05-21",4.5581,4.5834,4.4318,4.4722,1700565.0],["2002-05-22",4.5025,4.6238,4.4318,4.5227,2766977.0],["2002-05-23",4.548,4.5581,4.3711,4.4469,2224564.0],["2002-05-24",4.4571,4.4571,4.3206,4.3408,4155826.0],["2002-05-28",4.3711,4.4773,4.3358,4.4571,1866611.0],["2002-05-29",4.3711,4.3762,4.2953,4.3055,2072839.0],["2002-05-30",4.1943,4.2953,4.1842,4.265,5061021.0],["2002-05-31",4.2953,4.3813,4.2347,4.2953,2464264.0],["2002-06-03",4.2701,4.2701,4.0679,4.0831,1971853.0],["2002-06-04",4.0174,4.0629,3.9113,4.0174,3860560.0],["2002-06-05",4.0932,4.1741,4.0528,4.1387,3160612.0],["2002-06-06",4.1387,4.1387,3.8759,3.9921,4844973.0],["2002-06-07",3.8153,3.9163,3.7344,3.9163,3725611.0],["2002-06-10",4.0023,4.1185,3.9517,4.0174,954378.0],["2002-06-11",4.0932,4.0932,3.8961,3.9062,1263312.0],["2002-06-12",3.8911,3.977,3.8557,3.977,2227347.0],["2002-06-13",3.9871,4.0932,3.9669,3.9921,2899962.0],["2002-06-14",3.8203,3.9416,3.8102,3.9366,1384348.0],["2002-06-17",3.9416,4.0578,3.9416,4.0073,1054874.0],["2002-06-18",4.0326,4.1286,3.977,4.0225,2027911.0],["2002-06-19",3.8658,3.8911,3.785,3.79,1876759.0],["2002-06-20",3.8507,3.8759,3.6839,3.7395,2337744.0],["2002-06-21",3.79,3.8153,3.6738,3.6788,1653509.0],["2002-06-24",3.6637,3.79,3.6586,3.785,1613081.0],["2002-06-25",3.8304,3.8911,3.6991,3.7142,1569135.0],["2002-06-26",3.6131,3.7142,3.5879,3.6435,2543482.0],["2002-06-27",3.6435,3.7546,3.603,3.6182,3081476.0],["2002-06-28",3.6637,3.785,3.6637,3.7142,2603959.0],["2002-07-01",3.6889,3.7344,3.4818,3.4868,2100091.0],["2002-07-02",3.4969,3.4969,3.2341,3.2695,3167322.0],["2002-07-03",3.3302,3.5475,3.2847,3.5475,3767348.0],["2002-07-05",3.8507,4.0427,3.7951,3.9416,2801103.0],["2002-07-08",3.9163,4.0023,3.8507,3.9315,2307710.0],["2002-07-09",3.9669,3.977,3.8709,3.8759,4805691.0],["2002-07-10",3.8405,3.8911,3.6738,3.7294,2042478.0],["2002-07-11",3.6182,3.9062,3.6131,3.8911,3356365.0],["2002-07-12",3.9416,4.0376,3.8658,3.886,3578878.0],["2002-07-15",3.8355,3.9669,3.785,3.9669,1241543.0],["2002-07-16",3.8911,4.0427,3.8608,3.9012,2863545.0],["2002-07-17",4.0427,4.0578,3.7698,3.8405,2974597.0],["2002-07-18",3.7395,3.8304,3.6637,3.6637,3416269.0],["2002-07-19",3.5272,3.6788,3.3908,3.406,2683095.0],["2002-07-22",3.2998,3.3605,3.2443,3.3201,2331607.0],["2002-07-23",3.3857,3.4262,3.1331,3.1482,3950498.0],["2002-07-24",3.0927,3.2746,3.0825,3.2341,3759819.0],["2002-07-25",2.9562,2.9562,2.6783,2.7743,9572755.0],["2002-07-26",2.7895,2.8299,2.7288,2.7692,2771806.0],["2002-07-29",2.8804,2.8956,2.7793,2.8804,2856343.0],["2002-07-30",2.9158,3.0522,2.8855,2.9865,4201491.0],["2002-07-31",2.9865,3.0118,2.9259,3.0017,4473434.0],["2002-08-01",2.9309,2.9613,2.8299,2.8804,3491804.0],["2002-08-02",2.8299,2.8551,2.6378,2.6783,3397119.0],["2002-08-05",2.3298,2.3298,2.1322,2.1426,5097357.0],["2002-08-06",2.3402,2.4182,2.335,2.3922,3620124.0],["2002-08-07",2.4703,2.5223,2.3194,2.4651,3645330.0],["2002-08-08",2.3402,2.5535,2.283,2.5431,2743900.0],["2002-08-09",2.4963,2.6003,2.4339,2.5327,1641642.0],["2002-08-12",2.5327,2.5327,2.4547,2.5223,833097.0],["2002-08-13",2.5223,2.6419,2.5067,2.5223,1995586.0],["2002-08-14",2.5327,2.6835,2.4963,2.6783,2346992.0],["2002-08-15",2.7043,2.7875,2.6627,2.7823,2388401.0],["2002-08-16",2.7667,2.9695,2.7147,2.8915,2943090.0],["2002-08-19",2.8863,2.9383,2.8447,2.9175,1401861.0],["2002-08-20",2.8395,2.8395,2.7147,2.7459,2380872.0],["2002-08-21",2.7823,2.8083,2.6991,2.7667,1871439.0],["2002-08-22",2.7927,2.7927,2.6679,2.6991,3036629.0],["2002-08-23",2.6523,2.6523,2.5587,2.5899,2185610.0],["2002-08-26",2.5483,2.6107,2.5483,2.5951,778021.0],["2002-08-27",2.4963,2.5483,2.4182,2.4391,4162046.0],["2002-08-28",2.3662,2.3766,2.3194,2.3402,6501345.0],["2002-08-29",2.335,2.3922,2.309,2.3454,4679581.0],["2002-08-30",2.3246,2.361,2.309,2.3246,2147802.0],["2002-09-03",2.231,2.2362,2.1738,2.1738,2748319.0],["2002-09-04",2.2362,2.2986,2.1738,2.2882,2471547.0],["2002-09-05",2.2102,2.2258,2.1478,2.1842,1185485.0],["2002-09-06",2.2778,2.2778,2.2258,2.2518,1721597.0],["2002-09-09",2.2778,2.2778,2.2206,2.257,1770289.0],["2002-09-10",2.335,2.3818,2.2778,2.3506,3126813.0],["2002-09-11",2.387,2.4078,2.2882,2.2986,1551704.0],["2002-09-12",2.2726,2.2726,2.179,2.1842,1972671.0],["2002-09-13",2.1426,2.205,2.1218,2.1738,2258363.0],["2002-09-16",2.0906,2.1426,2.0542,2.0594,1813990.0],["2002-09-17",2.1426,2.1582,2.0282,2.049,4169493.0],["2002-09-18",2.0022,2.0802,1.9762,2.0542,2255335.0],["2002-09-19",1.9866,2.0334,1.971,1.9762,1274932.0],["2002-09-20",1.9762,1.9918,1.9346,1.945,1308322.0],["2002-09-23",1.8982,1.9086,1.867,1.867,2615580.0],["2002-09-24",1.9242,1.9814,1.893,1.9242,2077995.0],["2002-09-25",1.9502,2.0074,1.9242,1.9918,2222437.0],["2002-09-26",2.0386,2.0698,1.9294,1.9398,2483986.0],["2002-09-27",1.9606,1.9606,1.8826,1.8826,1555796.0],["2002-09-30",1.8722,1.8722,1.8202,1.8358,3252432.0],["2002-10-01",1.841,1.893,1.8046,1.893,2168015.0],["2002-10-02",1.8722,1.8722,1.7786,1.789,2270802.0],["2002-10-03",1.6642,1.7162,1.6538,1.6902,3759246.0],["2002-10-04",1.6902,1.7162,1.6122,1.6226,6092490.0],["2002-10-07",1.5862,1.5862,1.5498,1.5498,1474859.0],["2002-10-08",1.6278,1.6382,1.5602,1.5966,1705393.0],["2002-10-09",1.5758,1.6174,1.5706,1.5966,5324208.0],["2002-10-10",1.5966,1.6538,1.5238,1.6486,4674343.0],["2002-10-11",1.6798,1.7526,1.6486,1.7422,5637478.0],["2002-10-14",1.6902,1.7838,1.6902,1.7422,1639269.0],["2002-10-15",1.9502,2.0542,1.9086,2.0282,6119496.0],["2002-10-16",1.893,1.945,1.8826,1.9294,2731051.0],["2002-10-17",2.1062,2.127,2.0594,2.1166,3916291.0],["2002-10-18",2.1218,2.153,2.0854,2.0958,1232296.0],["2002-10-21",2.101,2.2102,1.997,2.1686,3078857.0],["2002-10-22",1.9502,2.075,1.9502,2.0386,2684977.0],["2002-10-23",2.1062,2.2622,2.101,2.2466,2264992.0],["2002-10-24",2.2466,2.309,2.2258,2.2466,2907655.0],["2002-10-25",2.2258,2.361,2.2258,2.3402,2700117.0],["2002-10-28",2.3662,2.4078,2.2518,2.2622,3916700.0],["2002-10-29",2.2778,2.283,2.0802,2.1322,2673766.0],["2002-10-30",2.0698,2.2258,2.0646,2.2102,3162330.0],["2002-10-31",2.2622,2.2726,2.1582,2.1582,3045795.0],["2002-11-01",2.0802,2.2258,2.0802,2.2258,2163269.0],["2002-11-04",2.2882,2.4755,2.2882,2.4182,6780899.0],["2002-11-05",2.3142,2.3402,2.2674,2.309,2183892.0],["2002-11-06",2.4182,2.5431,2.387,2.5275,4947432.0],["2002-11-07",2.4859,2.4963,2.3662,2.413,2433248.0],["2002-11-08",2.361,2.4755,2.361,2.3662,2760349.0],["2002-11-11",2.205,2.2414,2.1634,2.179,2217281.0],["2002-11-12",2.2206,2.283,2.205,2.2466,2771806.0],["2002-11-13",2.2102,2.2102,2.0958,2.1218,2820417.0],["2002-11-14",2.1842,2.2778,2.1478,2.2778,2124396.0],["2002-11-15",2.2362,2.2986,2.1998,2.2882,1869066.0],["2002-11-18",2.3402,2.3662,2.2882,2.2934,2126279.0],["2002-11-19",2.2622,2.2882,2.1842,2.205,997179.0],["2002-11-20",2.1738,2.309,2.1738,2.2986,1741565.0],["2002-11-21",2.4182,2.4651,2.3662,2.4182,6770752.0],["2002-11-22",2.3922,2.4911,2.3922,2.4443,1558333.0],["2002-11-25",2.4287,2.4963,2.3194,2.3662,4316144.0],["2002-11-26",2.2882,2.3142,2.2466,2.257,1221084.0],["2002-11-27",2.2778,2.4026,2.2778,2.4026,2203287.0],["2002-11-29",2.4026,2.4495,2.361,2.361,1063958.0],["2002-12-02",2.4495,2.5067,2.387,2.4182,2052298.0],["2002-12-03",2.3766,2.3922,2.309,2.3766,2158768.0],["2002-12-04",2.2466,2.2882,2.2206,2.2778,2993419.0],["2002-12-05",2.361,2.361,2.2154,2.2206,1755150.0],["2002-12-06",2.2102,2.3038,2.1738,2.2778,842344.0],["2002-12-09",2.2466,2.2882,2.1582,2.1894,1054219.0],["2002-12-10",2.1894,2.2414,2.1634,2.2258,1602279.0],["2002-12-11",2.2102,2.2102,2.0802,2.153,1851144.0],["2002-12-12",2.1478,2.1478,2.0542,2.075,2497653.0],["2002-12-13",1.8982,2.0074,1.8566,1.8774,5174856.0],["2002-12-16",1.893,1.9502,1.893,1.9294,2876229.0],["2002-12-17",1.9658,1.9762,1.893,1.9034,1930853.0],["2002-12-18",1.8722,1.8722,1.7734,1.8202,5141303.0],["2002-12-19",1.8358,1.8514,1.7838,1.815,1895254.0],["2002-12-20",1.8722,1.9086,1.8202,1.8254,1644507.0],["2002-12-23",1.8358,1.8618,1.815,1.8254,827368.0],["2002-12-24",1.8306,1.8514,1.8098,1.8202,359672.0],["2002-12-26",1.8826,1.8826,1.8306,1.8306,850528.0],["2002-12-27",1.8202,1.8202,1.7578,1.763,2399367.0],["2002-12-30",1.7786,1.7786,1.7058,1.7058,1229840.0],["2002-12-31",1.7162,1.789,1.711,1.7474,1406198.0],["2003-01-02",1.789,1.8254,1.763,1.8202,1505057.0],["2003-01-03",1.8462,1.9086,1.841,1.9086,1034742.0],["2003-01-06",1.9346,1.9866,1.919,1.9554,1410045.0],["2003-01-07",1.9606,1.9762,1.9138,1.9346,1340320.0],["2003-01-08",1.919,1.919,1.8358,1.8462,1819882.0],["2003-01-09",1.8722,1.9554,1.8462,1.9242,2463773.0],["2003-01-10",1.8618,1.9658,1.8618,1.9294,5283044.0],["2003-01-13",2.0022,2.0282,1.971,2.0022,2020709.0],["2003-01-14",2.0022,2.0022,1.9138,1.9242,2489060.0],["2003-01-15",1.9242,1.9658,1.867,1.9554,2410906.0],["2003-01-16",1.8878,1.893,1.8254,1.8306,3307181.0],["2003-01-17",1.7942,1.8202,1.7422,1.7786,3666525.0],["2003-01-21",1.7422,1.7942,1.7422,1.763,1743856.0],["2003-01-22",1.7422,1.7838,1.737,1.7734,2038386.0],["2003-01-23",1.8462,1.8566,1.7994,1.8514,1991903.0],["2003-01-24",1.841,1.841,1.7422,1.7474,1497855.0],["2003-01-27",1.7058,1.7526,1.6954,1.7214,1324689.0],["2003-01-28",1.6902,1.711,1.5914,1.6122,4185042.0],["2003-01-29",1.6382,1.6902,1.6122,1.6694,7988480.0],["2003-01-30",1.6746,1.6954,1.6018,1.6226,2606741.0],["2003-01-31",1.6122,1.6174,1.5758,1.5914,2294617.0],["2003-02-03",1.5966,1.6642,1.5914,1.6434,1081553.0],["2003-02-04",1.6434,1.6538,1.6174,1.6278,1847380.0],["2003-02-05",1.6382,1.7058,1.6382,1.659,2706664.0],["2003-02-06",1.5602,1.5862,1.5602,1.5602,3253251.0],["2003-02-07",1.5862,1.5862,1.5498,1.555,1806952.0],["2003-02-10",1.5394,1.5602,1.529,1.5394,2389711.0],["2003-02-11",1.555,1.607,1.5498,1.5966,5153988.0],["2003-02-12",1.5966,1.607,1.5706,1.5966,1694018.0],["2003-02-13",1.5914,1.5914,1.5498,1.5498,2342982.0],["2003-02-14",1.5238,1.6694,1.5238,1.6642,2901762.0],["2003-02-18",1.6902,1.737,1.6902,1.6902,1777737.0],["2003-02-19",1.6746,1.6798,1.6278,1.633,1454891.0],["2003-02-20",1.7162,1.7474,1.7006,1.7266,4839244.0],["2003-02-21",1.6954,1.737,1.6382,1.7266,1468149.0],["2003-02-24",1.7526,1.7682,1.7162,1.737,4127347.0],["2003-02-25",1.6642,1.6902,1.6434,1.6902,3833063.0],["2003-02-26",1.659,1.6746,1.6226,1.6226,1701465.0],["2003-02-27",1.6382,1.6694,1.6174,1.659,1347603.0],["2003-02-28",1.659,1.6902,1.6538,1.6798,737348.0],["2003-03-03",1.7162,1.7318,1.6694,1.6746,1516432.0],["2003-03-04",1.6954,1.7058,1.6694,1.6746,1239661.0],["2003-03-05",1.6694,1.6694,1.6226,1.6434,606655.0],["2003-03-06",1.607,1.633,1.5966,1.6018,1558742.0],["2003-03-07",1.581,1.6226,1.5706,1.581,2715011.0],["2003-03-10",1.5758,1.6018,1.5654,1.581,2000578.0],["2003-03-11",1.5862,1.607,1.5862,1.6018,1773236.0],["2003-03-12",1.5966,1.6434,1.581,1.6122,3405385.0],["2003-03-13",1.6798,1.7526,1.659,1.7526,2916984.0],["2003-03-14",1.7682,1.7786,1.711,1.711,3087204.0],["2003-03-17",1.659,1.7942,1.6382,1.7838,4407310.0],["2003-03-18",1.7942,1.8722,1.7942,1.8618,4024724.0],["2003-03-19",1.8722,1.8774,1.7734,1.8254,2810678.0],["2003-03-20",1.815,1.9034,1.7942,1.8774,2333816.0],["2003-03-21",1.9086,1.919,1.8566,1.919,3528631.0],["2003-03-24",1.7682,1.8462,1.7474,1.7474,2808796.0],["2003-03-25",1.7214,1.8046,1.7214,1.7734,2279149.0],["2003-03-26",1.7838,1.7838,1.7162,1.7474,1404398.0],["2003-03-27",1.6746,1.7526,1.6746,1.7474,1999596.0],["2003-03-28",1.737,1.7474,1.6954,1.7058,1008472.0],["2003-03-31",1.711,1.711,1.5498,1.5654,3367167.0],["2003-04-01",1.6382,1.6382,1.5914,1.6122,2390202.0],["2003-04-02",1.6902,1.7214,1.6642,1.6798,2090352.0],["2003-04-03",1.7058,1.7162,1.659,1.6954,1337537.0],["2003-04-04",1.7214,1.7214,1.6902,1.7058,1173619.0],["2003-04-07",1.7942,1.841,1.789,1.8098,4908396.0],["2003-04-08",1.8046,1.8046,1.7318,1.7474,4826887.0],["2003-04-09",1.7526,1.7682,1.7266,1.737,4063842.0],["2003-04-10",1.737,1.7682,1.7058,1.7266,997834.0],["2003-04-11",1.7474,1.7838,1.6954,1.6954,950860.0],["2003-04-14",1.6954,1.7422,1.6382,1.7422,1946320.0],["2003-04-15",1.7682,1.7786,1.7162,1.7162,2342327.0],["2003-04-16",1.7786,1.815,1.763,1.7734,3398347.0],["2003-04-17",1.763,1.8202,1.737,1.8046,2380463.0],["2003-04-21",1.8202,1.8462,1.7994,1.7994,1047509.0],["2003-04-22",1.7734,1.8514,1.7266,1.8462,3442211.0],["2003-04-23",1.8202,1.8358,1.7838,1.8358,1595650.0],["2003-04-24",1.7474,1.763,1.6902,1.711,3102917.0],["2003-04-25",1.6642,1.6798,1.607,1.633,3710554.0],["2003-04-28",1.633,1.6902,1.6278,1.6694,4389306.0],["2003-04-29",1.7526,1.8618,1.7526,1.841,7435347.0],["2003-04-30",1.7578,1.763,1.685,1.685,7313410.0],["2003-05-01",1.685,1.7318,1.6694,1.7058,2623027.0],["2003-05-02",1.7058,1.815,1.7058,1.8098,3741651.0],["2003-05-05",1.8098,1.8254,1.7682,1.789,2704618.0],["2003-05-06",1.7682,1.7838,1.737,1.7526,4070307.0],["2003-05-07",1.7474,1.7474,1.7006,1.7214,2985890.0],["2003-05-08",1.711,1.711,1.6642,1.6694,1670449.0],["2003-05-09",1.7214,1.789,1.7162,1.789,2198540.0],["2003-05-12",1.763,1.789,1.7318,1.7786,2162696.0],["2003-05-13",1.7786,1.8098,1.7422,1.7942,3150055.0],["2003-05-14",1.815,1.841,1.7682,1.8358,2951273.0],["2003-05-15",1.841,1.9034,1.841,1.8722,4646928.0],["2003-05-16",1.8358,1.8566,1.8098,1.8202,2286433.0],["2003-05-19",1.7526,1.7682,1.6902,1.7006,3366594.0],["2003-05-20",1.7318,1.737,1.7058,1.7266,2345273.0],["2003-05-21",1.6954,1.7006,1.6122,1.685,1809407.0],["2003-05-22",1.6954,1.737,1.6902,1.7266,5846325.0],["2003-05-23",1.737,1.7474,1.7162,1.7266,1806707.0],["2003-05-27",1.7422,1.841,1.7318,1.8098,4159673.0],["2003-05-28",1.8098,1.8722,1.8098,1.8462,4195272.0],["2003-05-29",1.8566,1.9242,1.8514,1.8982,5984956.0],["2003-05-30",1.9398,2.0438,1.9398,2.0386,5973417.0],["2003-06-02",2.1686,2.257,2.1322,2.1374,9962625.0],["2003-06-03",2.0542,2.075,1.9866,2.0282,8286775.0],["2003-06-04",2.0334,2.1478,2.0334,2.1322,3803193.0],["2003-06-05",2.0802,2.1374,2.0698,2.1166,4741367.0],["2003-06-06",2.1842,2.2466,2.1582,2.1686,6768869.0],["2003-06-09",2.1634,2.1634,2.0594,2.0854,2818207.0],["2003-06-10",2.1062,2.1322,2.0698,2.1322,1377228.0],["2003-06-11",2.0282,2.0698,1.997,2.049,2941208.0],["2003-06-12",2.0958,2.1218,2.075,2.1166,1864565.0],["2003-06-13",2.1114,2.1166,2.0698,2.0854,3807284.0],["2003-06-16",2.075,2.1062,2.0646,2.101,2926886.0],["2003-06-17",2.1374,2.2206,2.127,2.2154,3126649.0],["2003-06-18",2.1582,2.2206,2.1582,2.1894,4214912.0],["2003-06-19",2.2258,2.2778,2.2206,2.2362,3049150.0],["2003-06-20",2.2362,2.2466,2.1738,2.1842,2367369.0],["2003-06-23",2.179,2.179,2.0022,2.0334,5687890.0],["2003-06-24",2.0334,2.0542,1.9918,2.0178,2240932.0],["2003-06-25",2.0542,2.1114,2.0334,2.075,4037163.0],["2003-06-26",2.0802,2.101,2.0542,2.0698,2519094.0],["2003-06-27",2.075,2.075,2.0074,2.0126,2083478.0],["2003-06-30",2.0282,2.0646,1.9502,1.9502,3584034.0],["2003-07-01",1.9866,2.049,1.971,2.049,2609687.0],["2003-07-02",2.101,2.2206,2.0854,2.2154,6384974.0],["2003-07-03",2.2102,2.231,2.1634,2.1686,2023656.0],["2003-07-07",2.3714,2.4651,2.3714,2.4547,6547419.0],["2003-07-08",2.4339,2.4495,2.387,2.3922,6346265.0],["2003-07-09",2.3766,2.413,2.3506,2.4026,3477810.0],["2003-07-10",2.2622,2.3402,2.2362,2.2466,2772870.0],["2003-07-11",2.257,2.3038,2.2518,2.2882,1653918.0],["2003-07-14",2.3766,2.4339,2.3766,2.3974,2128325.0],["2003-07-15",2.3043,2.407,2.3043,2.3367,2108664.0],["2003-07-16",2.38,2.4233,2.3259,2.3854,2724504.0],["2003-07-17",2.2718,2.2772,2.2285,2.2556,2977701.0],["2003-07-18",2.2826,2.2826,2.2177,2.261,1800940.0],["2003-07-21",2.2123,2.2123,2.1744,2.1961,1903620.0],["2003-07-22",2.2664,2.2772,2.2177,2.2772,1451437.0],["2003-07-23",2.2989,2.2989,2.261,2.2718,1334202.0],["2003-07-24",2.3529,2.3746,2.3043,2.3043,2938438.0],["2003-07-25",2.3097,2.3313,2.2664,2.3151,2136123.0],["2003-07-28",2.3421,2.3475,2.288,2.3151,1062672.0],["2003-07-29",2.3043,2.3043,2.2502,2.2772,1911803.0],["2003-07-30",2.2448,2.2718,2.2069,2.2231,2538501.0],["2003-07-31",2.2556,2.2718,2.2339,2.2448,2117948.0],["2003-08-01",2.2556,2.2556,2.2015,2.2448,792559.0],["2003-08-04",2.2285,2.2339,2.1853,2.2231,674615.0],["2003-08-05",2.1799,2.1907,2.142,2.1582,1742716.0],["2003-08-06",2.1041,2.1312,2.0879,2.1312,2360680.0],["2003-08-07",2.0771,2.0771,1.996,2.0609,5859960.0],["2003-08-08",2.0554,2.0554,1.9473,1.9689,4392944.0],["2003-08-11",1.9743,2.0014,1.9473,2.0014,3860900.0],["2003-08-12",2.023,2.0717,2.0068,2.0554,2571547.0],["2003-08-13",2.1366,2.2285,2.1204,2.2069,5842336.0],["2003-08-14",2.2394,2.2826,2.2177,2.261,4571945.0],["2003-08-15",2.261,2.2718,2.1907,2.1907,1390695.0],["2003-08-18",2.1907,2.3151,2.1907,2.2772,2563206.0],["2003-08-19",2.2826,2.3259,2.2718,2.3151,2714196.0],["2003-08-20",2.2934,2.3367,2.2718,2.3259,1418627.0],["2003-08-21",2.38,2.499,2.38,2.4882,7243338.0],["2003-08-22",2.5423,2.6288,2.5369,2.5423,7036721.0],["2003-08-25",2.4882,2.5801,2.4774,2.5747,2391051.0],["2003-08-26",2.4774,2.5693,2.4449,2.5693,3612109.0],["2003-08-27",2.5693,2.618,2.5477,2.6072,2923174.0],["2003-08-28",2.6721,2.6829,2.5747,2.5964,7995218.0],["2003-08-29",2.6396,2.7045,2.6234,2.6883,3109335.0],["2003-09-02",2.7154,2.7586,2.6991,2.7586,3438853.0],["2003-09-03",2.7208,2.764,2.6991,2.7099,4687921.0],["2003-09-04",2.7099,2.7478,2.6829,2.737,1697396.0],["2003-09-05",2.737,2.8289,2.7208,2.8127,4224566.0],["2003-09-08",2.9047,2.9804,2.8993,2.9696,5731080.0],["2003-09-09",2.9209,2.9425,2.8776,2.8884,4913108.0],["2003-09-10",2.9209,2.9209,2.7965,2.7965,6014884.0],["2003-09-11",2.7857,2.9101,2.7857,2.8776,3706212.0],["2003-09-12",2.883,2.8884,2.8127,2.8722,2412138.0],["2003-09-15",2.7478,2.7532,2.618,2.645,10177843.0],["2003-09-16",2.7045,2.7154,2.6396,2.6991,8593512.0],["2003-09-17",2.7154,2.764,2.6991,2.7316,3778127.0],["2003-09-18",2.7045,2.7262,2.6667,2.7154,3134513.0],["2003-09-19",2.6613,2.6775,2.6342,2.6667,1724147.0],["2003-09-22",2.6234,2.6288,2.5585,2.5693,2827891.0],["2003-09-23",2.5964,2.618,2.5747,2.5964,3692128.0],["2003-09-24",2.5964,2.645,2.5314,2.5314,3543263.0],["2003-09-25",2.5314,2.5693,2.499,2.499,1780404.0],["2003-09-26",2.4882,2.526,2.4449,2.4774,2419377.0],["2003-09-29",2.5369,2.5639,2.4936,2.5369,2610494.0],["2003-09-30",2.4936,2.6396,2.4395,2.4395,3067712.0],["2003-10-01",2.4882,2.5423,2.4719,2.526,2406473.0],["2003-10-02",2.5964,2.6234,2.5747,2.6234,3192816.0],["2003-10-03",2.6775,2.764,2.6775,2.7154,2908461.0],["2003-10-06",2.7694,2.7694,2.7208,2.7316,1062200.0],["2003-10-07",2.6775,2.7586,2.6559,2.7532,3824077.0],["2003-10-08",2.7532,2.7532,2.6504,2.6883,3100837.0],["2003-10-09",2.7424,2.7694,2.7099,2.737,2375158.0],["2003-10-10",2.7478,2.7803,2.7262,2.764,1350568.0],["2003-10-13",2.764,2.8235,2.7586,2.7965,1809359.0],["2003-10-14",2.7965,2.7965,2.737,2.764,841577.0],["2003-10-15",3.1481,3.1481,2.7694,2.7857,2372955.0],["2003-10-16",2.8127,2.8939,2.8127,2.8127,1754204.0],["2003-10-17",2.8506,2.8506,2.7803,2.8398,1729970.0],["2003-10-20",2.8398,2.883,2.8289,2.883,1568673.0],["2003-10-21",2.8452,2.9101,2.8398,2.9047,3211463.0],["2003-10-22",2.856,2.8614,2.7857,2.8073,3347740.0],["2003-10-23",2.7316,2.7857,2.7316,2.764,3471348.0],["2003-10-24",2.764,2.7803,2.737,2.764,2044538.0],["2003-10-27",2.7911,2.8073,2.7316,2.7532,1787171.0],["2003-10-28",2.8506,2.9101,2.8398,2.9101,5104618.0],["2003-10-29",2.9101,2.9966,2.8939,2.9317,4769120.0],["2003-10-30",2.9534,2.975,2.8993,2.9263,4165161.0],["2003-10-31",2.8722,2.9155,2.8235,2.8398,3324765.0],["2003-11-03",2.8668,2.9425,2.8668,2.9155,2729303.0],["2003-11-04",2.9155,2.9479,2.8776,2.8993,3063227.0],["2003-11-05",2.9371,3.0724,2.9209,3.0561,8061783.0],["2003-11-06",3.0129,3.0724,2.9912,3.0237,4366114.0],["2003-11-07",3.1535,3.1535,3.0237,3.0399,2760933.0],["2003-11-10",2.9479,2.9479,2.8506,2.8939,3786074.0],["2003-11-11",2.8127,2.9155,2.7965,2.8939,6220479.0],["2003-11-12",2.856,2.9155,2.856,2.9155,6078302.0],["2003-11-13",2.9209,2.9534,2.8722,2.8884,3028135.0],["2003-11-14",2.9047,2.9317,2.8452,2.856,2581303.0],["2003-11-17",2.7911,2.7911,2.7316,2.7694,3073849.0],["2003-11-18",2.7857,2.8398,2.737,2.7424,2209533.0],["2003-11-19",2.7478,2.7532,2.6829,2.7262,3732177.0],["2003-11-20",2.6504,2.7424,2.6504,2.6667,5895603.0],["2003-11-21",2.6883,2.7208,2.6775,2.7099,1809753.0],["2003-11-24",2.7586,2.7857,2.7316,2.7857,2513480.0],["2003-11-25",2.7965,2.8614,2.7911,2.8398,4743156.0],["2003-11-26",2.856,2.8993,2.8398,2.8884,3633039.0],["2003-11-28",2.7857,2.8452,2.7803,2.8344,1237974.0],["2003-12-01",2.8668,2.9263,2.8668,2.8776,3034509.0],["2003-12-02",2.9101,2.9479,2.8939,2.9155,2204026.0],["2003-12-03",2.9155,2.9371,2.8452,2.8506,2085059.0],["2003-12-04",2.8506,2.883,2.8019,2.856,3203202.0],["2003-12-05",2.8019,2.8344,2.7965,2.8073,1488024.0],["2003-12-08",2.7694,2.8235,2.7154,2.737,3611716.0],["2003-12-09",2.7099,2.7154,2.6018,2.645,7313837.0],["2003-12-10",2.6613,2.6613,2.5855,2.6072,1676781.0],["2003-12-11",2.6937,2.6991,2.6559,2.6937,3271812.0],["2003-12-12",2.6829,2.6829,2.6018,2.6342,1231208.0],["2003-12-15",2.6775,2.6937,2.6018,2.6288,1999296.0],["2003-12-16",2.6072,2.6234,2.5477,2.5909,1158899.0],["2003-12-17",2.5152,2.5747,2.4882,2.5152,3757513.0],["2003-12-18",2.5314,2.5964,2.5314,2.5801,6387284.0],["2003-12-19",2.6018,2.618,2.5747,2.5855,2505454.0],["2003-12-22",2.6288,2.6559,2.6072,2.6504,2049889.0],["2003-12-23",2.6504,2.6991,2.6072,2.6991,1625166.0],["2003-12-24",2.6991,2.6991,2.6342,2.6504,298675.0],["2003-12-26",2.6342,2.645,2.6018,2.618,306386.0],["2003-12-29",2.645,2.6883,2.6396,2.6829,4219845.0],["2003-12-30",2.7045,2.7424,2.6667,2.6667,1727688.0],["2003-12-31",2.6775,2.6991,2.6504,2.6775,1074160.0],["2004-01-02",2.7424,2.8019,2.7424,2.7803,1771986.0],["2004-01-05",2.8398,2.8614,2.8127,2.8614,1629965.0],["2004-01-06",2.8398,2.8722,2.8127,2.8668,2221257.0],["2004-01-07",2.8722,2.8993,2.8668,2.8776,4957248.0],["2004-01-08",2.9371,2.975,2.8884,2.9317,4255724.0],["2004-01-09",2.9588,2.9912,2.883,2.883,3473315.0],["2004-01-12",2.8939,2.9317,2.8614,2.8884,2955591.0],["2004-01-13",2.8614,2.8668,2.737,2.764,3039938.0],["2004-01-14",2.8127,2.8344,2.7911,2.8289,1880409.0],["2004-01-15",2.8127,2.8452,2.7911,2.8019,1583701.0],["2004-01-16",2.8235,2.9425,2.7803,2.9371,2962830.0],["2004-01-20",2.975,3.0291,2.9479,3.002,3909604.0],["2004-01-21",3.0074,3.0074,2.9425,2.9588,2188211.0],["2004-01-22",2.975,2.975,2.8344,2.8398,3394555.0],["2004-01-23",2.8398,2.8668,2.8289,2.856,2445971.0],["2004-01-26",2.856,2.9479,2.856,2.9209,1828558.0],["2004-01-27",2.9425,2.975,2.8993,2.9155,1596290.0],["2004-01-28",2.9642,3.0183,2.9263,2.9317,2144464.0],["2004-01-29",2.9479,2.9696,2.8614,2.9047,4082861.0],["2004-01-30",2.8993,2.9479,2.883,2.9263,2798543.0],["2004-02-02",2.8884,2.975,2.8884,2.9209,1817621.0],["2004-02-03",2.8668,2.8884,2.8506,2.856,1661281.0],["2004-02-04",2.8668,2.8668,2.7478,2.7532,4607273.0],["2004-02-05",2.7857,2.8344,2.7857,2.8181,1731071.0],["2004-02-06",2.8668,2.9696,2.8668,2.9317,3038836.0],["2004-02-09",2.9479,3.0183,2.9371,2.9642,2328657.0],["2004-02-10",2.9534,2.9588,2.9101,2.9371,810655.0],["2004-02-11",2.9534,2.9534,2.8939,2.9371,1345296.0],["2004-02-12",2.9425,2.9479,2.8614,2.8722,1200050.0],["2004-02-13",2.8993,2.9155,2.8073,2.8344,3083134.0],["2004-02-17",2.8668,2.9479,2.8398,2.9371,1766006.0],["2004-02-18",2.9479,2.9534,2.8939,2.9101,1343250.0],["2004-02-19",2.9642,2.9642,2.8722,2.8939,1260163.0],["2004-02-20",2.8668,2.883,2.8452,2.856,1488496.0],["2004-02-23",2.8668,2.8668,2.7694,2.8398,2964246.0],["2004-02-24",2.7911,2.8019,2.7424,2.7911,3336252.0],["2004-02-25",2.7911,2.8235,2.7694,2.8127,3093677.0],["2004-02-26",2.7586,2.8127,2.7478,2.7911,2305289.0],["2004-02-27",2.8127,2.8289,2.7857,2.8181,2552034.0],["2004-03-01",2.9479,2.9804,2.8993,2.975,5213199.0],["2004-03-02",3.1102,3.2238,3.0724,3.0832,6698076.0],["2004-03-03",3.0832,3.1156,3.0832,3.1102,2528036.0],["2004-03-04",3.121,3.2184,3.121,3.1968,2001027.0],["2004-03-05",3.1102,3.1643,3.1102,3.121,1348286.0],["2004-03-08",3.1319,3.1373,3.0237,3.0291,2032579.0],["2004-03-09",3.0669,3.1048,3.0183,3.0832,4492634.0],["2004-03-10",3.0561,3.0561,2.975,2.9804,4091358.0],["2004-03-11",2.9371,3.0291,2.9371,2.9696,4447313.0],["2004-03-12",2.9912,3.0291,2.9534,2.9858,1983245.0],["2004-03-15",2.9209,2.9209,2.8344,2.8776,2728516.0],["2004-03-16",2.8939,2.9047,2.8614,2.883,847321.0],["2004-03-17",2.9047,2.9371,2.8668,2.9209,1772536.0],["2004-03-18",2.9371,3.002,2.9209,2.9804,2945992.0],["2004-03-19",2.9371,2.9479,2.9101,2.9155,1567414.0],["2004-03-22",2.6775,2.7532,2.6396,2.645,6196560.0],["2004-03-23",2.7586,2.7803,2.7045,2.7316,8288307.0],["2004-03-24",2.737,2.8127,2.737,2.8019,3285502.0],["2004-03-25",2.7749,2.7857,2.7316,2.7749,4571709.0],["2004-03-26",2.7532,2.7532,2.6667,2.6775,3266619.0],["2004-03-29",2.8344,2.8776,2.8181,2.8289,4232434.0],["2004-03-30",2.8289,2.8344,2.7749,2.8181,1807628.0],["2004-03-31",2.8398,2.8398,2.7857,2.8127,1162361.0],["2004-04-01",2.7965,2.8398,2.7857,2.7965,1297458.0],["2004-04-02",2.8668,2.8939,2.8506,2.8939,2824350.0],["2004-04-05",3.0724,3.0778,2.9209,3.0724,2866524.0],["2004-04-06",3.0183,3.0669,3.0129,3.0453,2186086.0],["2004-04-07",3.1102,3.1102,3.0291,3.0669,1395023.0],["2004-04-08",3.1102,3.1102,3.0561,3.0778,2122118.0],["2004-04-12",3.0453,3.1102,3.0453,3.094,1258432.0],["2004-04-13",3.0832,3.1156,3.0237,3.0561,1452539.0],["2004-04-14",3.0724,3.2076,3.0724,3.1859,5112014.0],["2004-04-15",3.0291,3.1102,2.9534,3.002,2850945.0],["2004-04-16",3.0291,3.0507,2.9534,2.9858,1478976.0],["2004-04-19",2.9209,3.0291,2.9155,3.0291,1094617.0],["2004-04-20",3.0994,3.0994,3.0291,3.0345,1741536.0],["2004-04-21",3.0832,3.1048,3.0615,3.094,1707781.0],["2004-04-22",3.1373,3.1805,3.0832,3.1751,3213430.0],["2004-04-23",3.1914,3.3212,3.1914,3.3104,2849371.0],["2004-04-26",3.3158,3.4456,3.2076,3.2184,2241399.0],["2004-04-27",3.2076,3.2184,3.1102,3.1102,1338529.0],["2004-04-28",3.0561,3.1156,2.9588,2.9804,4880376.0],["2004-04-29",2.8993,2.9534,2.8181,2.8668,3646493.0],["2004-04-30",2.8398,2.8452,2.8073,2.8127,1002402.0],["2004-05-03",2.7965,2.8398,2.7749,2.7911,1845002.0],["2004-05-04",2.8235,2.9209,2.8235,2.9101,2636852.0],["2004-05-05",2.7965,2.8127,2.7749,2.7857,5076293.0],["2004-05-06",2.7478,2.7532,2.6504,2.6937,3756962.0],["2004-05-07",2.6721,2.7424,2.6342,2.6504,4655268.0],["2004-05-10",2.5423,2.5801,2.5044,2.5423,5946431.0],["2004-05-11",2.5531,2.6126,2.5531,2.6126,3809128.0],["2004-05-12",2.6072,2.6072,2.4611,2.5369,3689296.0],["2004-05-13",2.526,2.5747,2.5044,2.5585,2079237.0],["2004-05-14",2.526,2.5314,2.4665,2.5044,1497072.0],["2004-05-17",2.2069,2.4233,2.2069,2.3692,4276968.0],["2004-05-18",2.4341,2.4611,2.4233,2.4557,1137419.0],["2004-05-19",2.5206,2.5855,2.5098,2.5152,2491528.0],["2004-05-20",2.4882,2.5044,2.4557,2.4611,1237030.0],["2004-05-21",2.5423,2.5423,2.4828,2.5369,1424922.0],["2004-05-24",2.5693,2.5747,2.5206,2.5585,819310.0],["2004-05-25",2.5693,2.6018,2.4719,2.6018,1088007.0],["2004-05-26",2.6018,2.6829,2.5964,2.6559,3587561.0],["2004-05-27",2.6559,2.7262,2.6559,2.6775,2441486.0],["2004-05-28",2.6937,2.7099,2.6721,2.7045,1325468.0],["2004-06-01",2.6504,2.6559,2.5909,2.5964,1542236.0],["2004-06-02",2.6342,2.6342,2.5314,2.5585,912312.0],["2004-06-03",2.4449,2.4719,2.4124,2.4233,1899371.0],["2004-06-04",2.4774,2.4882,2.4341,2.4611,1312643.0],["2004-06-07",2.5423,2.5855,2.499,2.5747,2129986.0],["2004-06-08",2.5693,2.5964,2.5044,2.5423,1375903.0],["2004-06-09",2.4882,2.4936,2.4233,2.4233,2853777.0],["2004-06-10",2.3962,2.4124,2.3043,2.3259,3025224.0],["2004-06-14",2.2177,2.2177,2.142,2.1636,3230819.0],["2004-06-15",2.1961,2.2394,2.1907,2.2177,2253359.0],["2004-06-16",2.1907,2.1907,2.1528,2.1853,2829543.0],["2004-06-17",2.1907,2.1907,2.1528,2.1636,3254109.0],["2004-06-18",2.1366,2.1853,2.1149,2.1582,3441528.0],["2004-06-21",2.169,2.1744,2.1149,2.1149,2352812.0],["2004-06-22",2.1149,2.1961,2.1149,2.1907,2249503.0],["2004-06-23",2.2015,2.2502,2.1745,2.2177,3571903.0],["2004-06-24",2.2556,2.2556,2.1907,2.2177,2763057.0],["2004-06-25",2.2394,2.2718,2.2231,2.2664,1517530.0],["2004-06-28",2.261,2.261,2.1799,2.1853,1331527.0],["2004-06-29",2.1907,2.3205,2.1907,2.2934,6237317.0],["2004-06-30",2.3259,2.3529,2.2989,2.3313,1913297.0],["2004-07-01",2.3584,2.3584,2.2502,2.2826,2046663.0],["2004-07-02",2.2826,2.2826,2.2177,2.2285,976831.0],["2004-07-06",2.2069,2.2069,2.1258,2.1636,3293685.0],["2004-07-07",2.1907,2.2826,2.1853,2.2826,4457620.0],["2004-07-08",2.2826,2.2934,2.2502,2.2718,2602469.0],["2004-07-09",2.2772,2.3259,2.2718,2.2718,876748.0],["2004-07-12",2.1907,2.2015,2.1582,2.169,3097690.0],["2004-07-13",2.1848,2.2491,2.1089,2.2082,1989549.0],["2004-07-14",2.1615,2.179,2.1323,2.1556,4336879.0],["2004-07-15",2.1556,2.1556,2.103,2.1089,2104074.0],["2004-07-16",2.1323,2.1732,2.1031,2.1147,1775652.0],["2004-07-19",2.1439,2.1556,2.1147,2.1323,2013882.0],["2004-07-20",2.1206,2.1673,2.103,2.1673,1428724.0],["2004-07-21",2.1907,2.214,2.1264,2.1264,2154415.0],["2004-07-22",2.1264,2.1615,2.1147,2.1615,1502161.0],["2004-07-23",2.1323,2.1323,2.0154,2.068,3528791.0],["2004-07-26",2.068,2.0738,1.9921,2.0213,2039672.0],["2004-07-27",2.0622,2.0972,2.0271,2.0972,2013372.0],["2004-07-28",2.1323,2.1439,2.0505,2.0797,4008166.0],["2004-07-29",2.1147,2.1615,2.1031,2.1498,3027197.0],["2004-07-30",2.1615,2.1907,2.1381,2.1615,2413190.0],["2004-08-02",2.1264,2.1381,2.0972,2.1206,1850982.0],["2004-08-03",2.1147,2.1615,2.0797,2.0972,3180334.0],["2004-08-04",2.068,2.1381,2.0563,2.1089,1867884.0],["2004-08-05",2.1615,2.1907,2.1089,2.1323,2070197.0],["2004-08-06",2.103,2.103,2.068,2.0855,878318.0],["2004-08-09",2.1323,2.1498,2.1206,2.1498,996705.0],["2004-08-10",2.1556,2.1848,2.1264,2.179,3309722.0],["2004-08-11",2.1206,2.1556,2.0505,2.0914,1806177.0],["2004-08-12",2.1031,2.1089,2.0213,2.0505,2790278.0],["2004-08-13",2.0738,2.103,2.0505,2.0622,1971700.0],["2004-08-16",2.0797,2.0855,2.0563,2.0797,1244114.0],["2004-08-17",2.0797,2.1264,2.0797,2.1147,445352.0],["2004-08-18",2.1381,2.2841,2.1381,2.2783,4506045.0],["2004-08-19",2.3835,2.3835,2.2374,2.2374,1581935.0],["2004-08-20",2.2257,2.2433,2.1965,2.2199,1534362.0],["2004-08-23",2.2374,2.2608,2.2374,2.2491,1041000.0],["2004-08-24",2.2549,2.2666,2.2316,2.2491,870450.0],["2004-08-25",2.2666,2.3484,2.2491,2.3367,2199074.0],["2004-08-26",2.3542,2.3835,2.3426,2.3835,1985032.0],["2004-08-27",2.3718,2.3718,2.3192,2.3309,679283.0],["2004-08-30",2.2783,2.2958,2.2374,2.2433,1231001.0],["2004-08-31",2.2199,2.2257,2.1732,2.2199,1229180.0],["2004-09-01",2.2491,2.2608,2.2082,2.2374,1939936.0],["2004-09-02",2.2199,2.2725,2.1498,2.179,2193902.0],["2004-09-03",2.1031,2.1031,2.0329,2.0505,2136639.0],["2004-09-07",2.0972,2.1089,2.0622,2.068,3616725.0],["2004-09-08",2.068,2.0855,2.0446,2.0505,1864824.0],["2004-09-09",2.0622,2.1498,2.0622,2.1147,2571864.0],["2004-09-10",2.1381,2.1907,2.1264,2.1498,1344870.0],["2004-09-13",2.1848,2.2257,2.1848,2.1965,2550300.0],["2004-09-14",2.1615,2.1615,2.1323,2.1439,1161280.0],["2004-09-15",2.1147,2.1439,2.0622,2.0738,1612970.0],["2004-09-16",2.1031,2.1381,2.0972,2.1147,896896.0],["2004-09-17",2.068,2.0914,2.0622,2.0914,1640655.0],["2004-09-20",2.0738,2.103,2.068,2.0738,2353742.0],["2004-09-21",2.103,2.1439,2.103,2.1264,3608056.0],["2004-09-22",2.103,2.103,2.0622,2.0622,993354.0],["2004-09-23",2.0738,2.0914,2.0622,2.0855,1685386.0],["2004-09-24",2.1615,2.1615,2.0037,2.0037,3709686.0],["2004-09-27",1.9862,1.9921,1.9628,1.9687,1516950.0],["2004-09-28",1.9804,1.9804,1.9453,1.9512,1526202.0],["2004-09-29",1.957,1.9862,1.9336,1.957,3571119.0],["2004-09-30",1.957,1.9804,1.9512,1.9745,1555708.0],["2004-10-01",2.0388,2.1089,1.9979,2.0738,3953380.0],["2004-10-04",2.1323,2.1323,2.0855,2.1089,1822423.0],["2004-10-05",2.0914,2.0972,2.068,2.0797,1371462.0],["2004-10-06",2.0855,2.0855,2.0271,2.0563,2452021.0],["2004-10-07",2.0738,2.0738,2.0271,2.0388,1308080.0],["2004-10-08",2.0446,2.0446,1.9687,1.9804,1566708.0],["2004-10-11",1.9745,1.9862,1.957,1.9745,724744.0],["2004-10-12",1.9278,1.9278,1.8402,1.8986,3368806.0],["2004-10-13",1.9278,1.957,1.9044,1.922,3637488.0],["2004-10-14",1.9278,1.9395,1.9044,1.9103,1505949.0],["2004-10-15",1.9044,1.9453,1.9044,1.9395,659103.0],["2004-10-18",1.9103,1.9512,1.9103,1.9512,769257.0],["2004-10-19",1.9512,1.9862,1.9512,1.9628,905056.0],["2004-10-20",1.9628,1.9687,1.9395,1.9512,1435864.0],["2004-10-21",1.9628,2.0096,1.957,1.9979,1913198.0],["2004-10-22",2.0037,2.0096,1.9745,1.9804,2776873.0],["2004-10-25",1.9453,1.9862,1.9453,1.9687,2114492.0],["2004-10-26",1.9278,1.9687,1.9161,1.9628,2242495.0],["2004-10-27",1.9044,2.0096,1.8869,1.9979,8386134.0],["2004-10-28",2.0037,2.0096,1.9804,1.9862,2169132.0],["2004-10-29",2.0154,2.0622,2.0037,2.0446,3321524.0],["2004-11-01",1.9979,1.9979,1.9745,1.9804,1911304.0],["2004-11-02",2.0037,2.068,1.9979,2.0446,2278484.0],["2004-11-03",2.1147,2.1381,2.0505,2.0622,3581610.0],["2004-11-04",2.0446,2.1031,2.0388,2.0972,4174635.0],["2004-11-05",2.179,2.179,2.0914,2.0972,3251803.0],["2004-11-08",2.0972,2.1264,2.0738,2.1264,2654917.0],["2004-11-09",2.103,2.1206,2.0914,2.1089,656845.0],["2004-11-10",2.0563,2.068,1.9862,2.0037,5618003.0],["2004-11-11",2.0037,2.0329,1.9862,2.0329,3943618.0],["2004-11-12",2.0505,2.0855,2.0271,2.0738,2323289.0],["2004-11-15",2.0446,2.0855,2.0446,2.0738,1522924.0],["2004-11-16",2.0563,2.0563,2.0154,2.0271,1901760.0],["2004-11-17",2.0797,2.2024,2.0797,2.1965,8738088.0],["2004-11-18",2.1965,2.2549,2.1556,2.2549,2811333.0],["2004-11-19",2.2257,2.2257,2.1556,2.1615,1584776.0],["2004-11-22",2.103,2.1439,2.0797,2.1264,1261381.0],["2004-11-23",2.1323,2.1498,2.1089,2.1323,2186617.0],["2004-11-24",2.1323,2.1615,2.1323,2.1498,1236173.0],["2004-11-26",2.1089,2.1147,2.068,2.0972,1377800.0],["2004-11-29",2.0972,2.103,2.0505,2.068,1613480.0],["2004-11-30",2.0738,2.0738,2.0271,2.0446,854204.0],["2004-12-01",2.0622,2.103,2.0388,2.103,2567785.0],["2004-12-02",2.103,2.1323,2.0855,2.103,2369478.0],["2004-12-03",2.1323,2.1556,2.1206,2.1264,1557966.0],["2004-12-06",2.0914,2.1673,2.0855,2.1089,869285.0],["2004-12-07",2.0797,2.1323,2.0622,2.0622,1648814.0],["2004-12-08",2.0855,2.0855,2.0271,2.0505,1376270.0],["2004-12-09",2.0154,2.0154,1.9804,2.0096,2821460.0],["2004-12-10",1.9687,1.9862,1.9628,1.9745,1143286.0],["2004-12-13",1.9687,1.9979,1.957,1.9804,3383376.0],["2004-12-14",1.9745,2.0096,1.9745,1.9979,3164380.0],["2004-12-15",2.0271,2.0505,2.0213,2.0388,1933379.0],["2004-12-16",2.0271,2.0446,2.0096,2.0096,2049652.0],["2004-12-17",1.9979,2.0037,1.957,1.9745,3663424.0],["2004-12-20",1.9862,1.9862,1.9278,1.9512,1342685.0],["2004-12-21",1.9687,1.9862,1.957,1.9804,1342758.0],["2004-12-22",1.9804,1.9979,1.9745,1.9862,1514327.0],["2004-12-23",1.9745,1.9979,1.9687,1.9745,1962593.0],["2004-12-27",1.9862,1.9862,1.9745,1.9804,753885.0],["2004-12-28",1.9745,2.0213,1.9745,1.9862,1140663.0],["2004-12-29",1.9979,2.0505,1.9804,2.0446,2842951.0],["2004-12-30",2.0446,2.0622,2.0388,2.0388,1048285.0],["2004-12-31",2.0738,2.0738,2.0505,2.0622,1185759.0],["2005-01-03",2.068,2.068,2.0271,2.0271,1582445.0],["2005-01-04",2.0213,2.0271,1.957,1.9745,5030369.0],["2005-01-05",1.9628,1.9745,1.9044,1.9278,10040121.0],["2005-01-06",1.9395,1.9687,1.9336,1.9453,7922642.0],["2005-01-07",1.9512,1.957,1.9278,1.957,3404795.0],["2005-01-10",1.957,1.9804,1.9395,1.9512,5337883.0],["2005-01-11",1.922,1.9336,1.9103,1.9161,1052510.0],["2005-01-12",1.9161,1.9161,1.8519,1.8986,7310821.0],["2005-01-13",1.8752,1.8811,1.8402,1.846,4275318.0],["2005-01-14",1.8694,1.9044,1.8635,1.9044,8499421.0],["2005-01-18",1.9044,1.9687,1.8986,1.957,2084112.0],["2005-01-19",1.9278,1.9336,1.8927,1.8986,1230345.0],["2005-01-20",1.8752,1.9453,1.8752,1.9395,9265618.0],["2005-01-21",1.9278,1.9395,1.9103,1.9161,1551701.0],["2005-01-24",1.9161,1.9161,1.8811,1.8869,908043.0],["2005-01-25",1.9103,1.9103,1.8927,1.9103,1016230.0],["2005-01-26",1.9103,1.9453,1.9103,1.9395,1723707.0],["2005-01-27",1.957,1.9628,1.9395,1.957,2459233.0],["2005-01-28",1.9687,1.9804,1.9161,1.922,1157273.0],["2005-01-31",2.0271,2.0738,1.9395,2.0622,5556661.0],["2005-02-01",2.068,2.1264,2.0563,2.0972,5949995.0],["2005-02-02",2.0563,2.0855,2.0096,2.0563,5051424.0],["2005-02-03",2.0446,2.0505,2.0096,2.0505,2888047.0],["2005-02-04",2.0505,2.1089,2.0446,2.103,2842077.0],["2005-02-07",2.0972,2.1089,2.0797,2.0972,1424426.0],["2005-02-08",2.0972,2.1147,2.0797,2.1089,928951.0],["2005-02-09",2.1089,2.1089,2.0622,2.0622,818652.0],["2005-02-10",2.0797,2.0972,2.0563,2.0797,871106.0],["2005-02-11",2.0914,2.1732,2.0855,2.1439,5266924.0],["2005-02-14",2.1615,2.1907,2.1556,2.179,2965782.0],["2005-02-15",2.1732,2.2024,2.1498,2.1673,2073257.0],["2005-02-16",2.1147,2.1381,2.103,2.1206,1762902.0],["2005-02-17",2.068,2.103,2.0329,2.0622,6958065.0],["2005-02-18",2.1147,2.1206,2.068,2.1206,1942121.0],["2005-02-22",2.0797,2.0914,2.0505,2.0505,3024501.0],["2005-02-23",2.0855,2.1089,1.9103,2.1089,2679979.0],["2005-02-24",2.1089,2.1323,2.0855,2.1323,1740318.0],["2005-02-25",2.1498,2.214,2.1498,2.2082,2579514.0],["2005-02-28",2.2024,2.2082,2.1556,2.1615,1354341.0],["2005-03-01",2.1673,2.2024,2.1439,2.179,3092546.0],["2005-03-02",2.1615,2.1732,2.1264,2.1323,2566838.0],["2005-03-03",2.1323,2.1615,2.1264,2.1264,3373833.0],["2005-03-04",2.1264,2.1498,2.103,2.1206,2758004.0],["2005-03-07",2.1323,2.179,2.1323,2.1556,3411352.0],["2005-03-08",2.1323,2.179,2.103,2.1089,3942671.0],["2005-03-09",2.1089,2.1498,2.0855,2.0972,1568093.0],["2005-03-10",2.1089,2.1147,2.0797,2.0972,4222645.0],["2005-03-11",2.103,2.1673,2.0797,2.0914,4208731.0],["2005-03-14",2.0914,2.0972,2.0797,2.0914,1756200.0],["2005-03-15",2.0738,2.0738,2.0446,2.0446,2460253.0],["2005-03-16",2.0446,2.068,2.0213,2.0213,1894839.0],["2005-03-17",2.0154,2.0271,1.9921,2.0037,2256264.0],["2005-03-18",1.9862,1.9862,1.9512,1.957,2513582.0],["2005-03-21",1.9453,1.9687,1.9336,1.9453,2167675.0],["2005-03-22",1.9103,1.9395,1.8986,1.9044,3426068.0],["2005-03-23",1.9103,1.9336,1.9044,1.9161,1598837.0],["2005-03-24",1.9278,1.9512,1.9278,1.9395,1374157.0],["2005-03-28",1.9336,1.9453,1.9161,1.9278,829142.0],["2005-03-29",1.8869,1.8986,1.8519,1.8577,1730628.0],["2005-03-30",1.8577,1.9161,1.8577,1.9044,1758240.0],["2005-03-31",1.9862,1.9979,1.9512,1.9687,2311123.0],["2005-04-01",1.9979,2.0154,1.9453,1.9453,1522924.0],["2005-04-04",1.9453,1.9453,1.9161,1.922,959331.0],["2005-04-05",1.9278,1.9453,1.922,1.922,507058.0],["2005-04-06",1.9336,1.9628,1.9336,1.9336,1535964.0],["2005-04-07",1.9161,1.9628,1.9161,1.9453,1596870.0],["2005-04-08",1.9512,1.9862,1.9512,1.957,2883093.0],["2005-04-11",1.957,1.957,1.9161,1.9395,1007779.0],["2005-04-12",1.9336,1.9453,1.9044,1.9395,814062.0],["2005-04-13",1.9336,1.9512,1.8927,1.9161,714982.0],["2005-04-14",1.9278,1.9278,1.8869,1.8927,1379913.0],["2005-04-15",1.8577,1.8811,1.8343,1.8519,1918808.0],["2005-04-18",1.8285,1.8343,1.7584,1.811,1480742.0],["2005-04-19",1.8402,1.8635,1.8226,1.8577,1480377.0],["2005-04-20",1.8402,1.8635,1.811,1.811,2479122.0],["2005-04-21",1.8519,1.8869,1.8519,1.8811,2351556.0],["2005-04-22",1.8694,1.8986,1.8635,1.8752,2110922.0],["2005-04-25",1.8694,1.8986,1.8694,1.8869,1077135.0],["2005-04-26",1.8986,1.9512,1.8986,1.9278,2049725.0],["2005-04-27",1.9278,1.9278,1.8752,1.9103,2059196.0],["2005-04-28",1.9161,1.9161,1.8869,1.8869,743904.0],["2005-04-29",1.8869,1.9044,1.8635,1.8986,1041801.0],["2005-05-02",1.922,1.9336,1.9103,1.9336,1127185.0],["2005-05-03",1.9161,1.9278,1.9103,1.9161,433258.0],["2005-05-04",1.9044,1.9745,1.9044,1.9687,1630164.0],["2005-05-05",2.0096,2.0213,1.9979,2.0154,2847395.0],["2005-05-06",2.0446,2.0738,2.0271,2.0622,2566109.0],["2005-05-09",2.0388,2.0388,2.0271,2.0271,1618070.0],["2005-05-10",2.0096,2.0096,1.9745,1.9804,2308573.0],["2005-05-11",1.9512,1.9862,1.9453,1.9687,1498299.0],["2005-05-12",1.9862,1.9921,1.9687,1.9687,1377436.0],["2005-05-13",1.9921,2.0446,1.9862,2.0329,4074389.0],["2005-05-16",2.0505,2.0738,2.0446,2.068,3515022.0],["2005-05-17",2.0797,2.0855,2.0622,2.0797,2420767.0],["2005-05-18",2.0738,2.1206,2.0738,2.1147,2462075.0],["2005-05-19",2.1498,2.1615,2.1381,2.1498,2379750.0],["2005-05-20",2.1381,2.1498,2.1323,2.1439,862436.0],["2005-05-23",2.1089,2.1147,2.0972,2.103,1365706.0],["2005-05-24",2.1323,2.179,2.1264,2.1732,2333853.0],["2005-05-25",2.1732,2.179,2.1439,2.1439,1264076.0],["2005-05-26",2.1498,2.1965,2.1498,2.1965,1303563.0],["2005-05-27",2.1965,2.2082,2.1907,2.1965,1175268.0],["2005-05-31",2.1907,2.1965,2.1615,2.1848,2217652.0],["2005-06-01",2.1848,2.2199,2.1732,2.214,3085042.0],["2005-06-02",2.2024,2.2608,2.2024,2.2549,3280362.0],["2005-06-03",2.29,2.3017,2.2725,2.29,3696427.0],["2005-06-06",2.2958,2.3192,2.29,2.3075,4034393.0],["2005-06-07",2.3075,2.3542,2.3075,2.3426,5923404.0],["2005-06-08",2.3659,2.4185,2.3659,2.401,3424830.0],["2005-06-09",2.3951,2.4243,2.3893,2.4243,4689780.0],["2005-06-10",2.4185,2.436,2.3951,2.4068,1804939.0],["2005-06-13",2.3893,2.4068,2.3776,2.3835,1215993.0],["2005-06-14",2.3484,2.3659,2.3309,2.3309,4627637.0],["2005-06-15",2.3309,2.3367,2.2958,2.3309,7643177.0],["2005-06-16",2.3835,2.4419,2.3718,2.4243,2605377.0],["2005-06-17",2.4477,2.512,2.4477,2.4886,4053553.0],["2005-06-20",2.5353,2.5353,2.5003,2.5061,2049215.0],["2005-06-21",2.4886,2.5003,2.4594,2.4945,1714236.0],["2005-06-22",2.5178,2.5412,2.5003,2.5003,1889011.0],["2005-06-23",2.5003,2.5412,2.4711,2.4711,1618653.0],["2005-06-24",2.4711,2.4769,2.4127,2.4185,1414737.0],["2005-06-27",2.3601,2.4127,2.3542,2.3718,2251456.0],["2005-06-28",2.3718,2.4243,2.3718,2.4127,1858631.0],["2005-06-29",2.3659,2.401,2.3659,2.3951,2037777.0],["2005-06-30",2.401,2.4243,2.3951,2.401,3251731.0],["2005-07-01",2.4536,2.4536,2.4127,2.4302,925964.0],["2005-07-05",2.3893,2.4127,2.3776,2.4068,2321541.0],["2005-07-06",2.4127,2.4536,2.4068,2.4419,3271838.0],["2005-07-07",2.3951,2.4185,2.3718,2.4127,1527513.0],["2005-07-08",2.4185,2.4477,2.401,2.4477,1618361.0],["2005-07-11",2.4652,2.5061,2.4652,2.4945,1213953.0],["2005-07-12",2.5237,2.5704,2.512,2.5704,3532580.0],["2005-07-13",2.5412,2.5646,2.5353,2.5529,1299993.0],["2005-07-14",2.5704,2.5996,2.5704,2.5879,1668339.0],["2005-07-15",2.5353,2.5587,2.5353,2.5353,1757802.0],["2005-07-18",2.5178,2.5295,2.4945,2.5295,1143941.0],["2005-07-19",2.5295,2.5704,2.5237,2.5704,1026720.0],["2005-07-20",2.5353,2.5412,2.4945,2.5237,4035413.0],["2005-07-21",2.512,2.5353,2.4945,2.5061,1981170.0],["2005-07-22",2.4828,2.4945,2.4419,2.4652,1484166.0],["2005-07-25",2.4243,2.4419,2.4127,2.4185,1820748.0],["2005-07-26",2.3893,2.3951,2.2958,2.3309,6118141.0],["2005-07-27",2.29,2.3017,2.2491,2.2491,4432754.0],["2005-07-28",2.2783,2.3192,2.2725,2.2841,1831676.0],["2005-07-29",2.2608,2.2783,2.2374,2.2491,3662768.0],["2005-08-01",2.2783,2.3367,2.2783,2.3309,3312854.0],["2005-08-02",2.2288,2.2464,2.1995,2.2171,3261202.0],["2005-08-03",2.264,2.2699,2.2406,2.2523,2444881.0],["2005-08-04",2.2523,2.2523,2.1819,2.1878,3782175.0],["2005-08-05",2.1819,2.1819,2.1232,2.1408,4875702.0],["2005-08-08",2.1408,2.1643,2.135,2.1408,5877142.0],["2005-08-09",2.1408,2.1702,2.135,2.1643,3342069.0],["2005-08-10",2.2347,2.264,2.223,2.2523,1537931.0],["2005-08-11",2.2699,2.2699,2.2464,2.2582,1866645.0],["2005-08-12",2.2582,2.2582,2.2112,2.2171,739897.0],["2005-08-15",2.1995,2.2054,2.1819,2.1936,934853.0],["2005-08-16",2.176,2.1878,2.1584,2.1643,2106697.0],["2005-08-17",2.1643,2.176,2.1526,2.1702,1136000.0],["2005-08-18",2.1291,2.135,2.0998,2.0998,809764.0],["2005-08-19",2.0881,2.1232,2.0587,2.0763,1791388.0],["2005-08-22",2.0881,2.1232,2.0822,2.0939,3273295.0],["2005-08-23",2.0998,2.1115,2.0822,2.0998,2125056.0],["2005-08-24",2.0587,2.0881,2.0529,2.0529,1207761.0],["2005-08-25",2.0529,2.0646,2.0353,2.0529,1714528.0],["2005-08-26",2.0529,2.0705,2.0529,2.0646,2159224.0],["2005-08-29",1.9825,2.0059,1.9766,1.9942,1442712.0],["2005-08-30",1.9707,1.9942,1.9707,1.9942,1019144.0],["2005-08-31",1.9942,2.0118,1.9707,2.0001,1207834.0],["2005-09-01",2.0001,2.0529,1.9942,2.0235,2967166.0],["2005-09-02",2.0294,2.0411,2.0118,2.0177,753084.0],["2005-09-06",2.0059,2.0646,2.0059,2.0529,2069177.0],["2005-09-07",2.0705,2.1115,2.0646,2.1057,3468469.0],["2005-09-08",2.1174,2.1232,2.0939,2.0998,2277027.0],["2005-09-09",2.0939,2.0998,2.0881,2.0881,2440947.0],["2005-09-12",2.0411,2.135,2.0235,2.1115,1854770.0],["2005-09-13",2.0881,2.1057,2.0411,2.047,2605595.0],["2005-09-14",2.0529,2.0529,2.0059,2.0177,4260821.0],["2005-09-15",2.0353,2.0529,2.0118,2.0294,1930028.0],["2005-09-16",2.0235,2.0646,2.0118,2.0587,1327750.0],["2005-09-19",2.0705,2.0705,2.0118,2.0118,1856154.0],["2005-09-20",2.0411,2.0529,2.0059,2.0353,1211403.0],["2005-09-21",2.047,2.047,1.9649,1.9707,1085659.0],["2005-09-22",1.9062,2.0118,1.8886,1.9825,2554452.0],["2005-09-23",1.9707,1.9825,1.9238,1.9356,2390970.0],["2005-09-26",1.9356,1.959,1.9356,1.9532,1923471.0],["2005-09-27",1.9532,1.9532,1.9062,1.9121,2267629.0],["2005-09-28",1.8769,1.8886,1.8534,1.8828,6798662.0],["2005-09-29",1.9238,2.0177,1.918,2.0118,5232318.0],["2005-09-30",2.0587,2.1232,2.0529,2.1115,5616182.0],["2005-10-03",2.1115,2.1291,2.0998,2.1174,3720687.0],["2005-10-04",2.1232,2.1526,2.1057,2.1291,2949900.0],["2005-10-05",2.0881,2.1057,2.0587,2.0705,3327207.0],["2005-10-06",2.0587,2.0705,2.0177,2.0235,3045265.0],["2005-10-07",2.0177,2.0294,1.9942,2.0001,2688575.0],["2005-10-10",2.0059,2.0118,1.9707,1.9766,1830874.0],["2005-10-11",1.959,1.9707,1.8945,1.918,4526589.0],["2005-10-12",1.8652,1.8945,1.8534,1.8769,2842150.0],["2005-10-13",1.9062,1.918,1.8593,1.8886,3305569.0],["2005-10-14",1.9062,1.9121,1.8593,1.9062,4210843.0],["2005-10-17",1.8945,1.9062,1.8769,1.8945,668938.0],["2005-10-18",1.8886,1.9062,1.8769,1.8828,1079029.0],["2005-10-19",1.8358,1.8652,1.8065,1.8593,5945114.0],["2005-10-20",1.8476,1.8534,1.8183,1.8183,2007543.0],["2005-10-21",1.8183,1.8417,1.8065,1.83,1324617.0],["2005-10-24",1.8065,1.8417,1.8065,1.8241,2942542.0],["2005-10-25",1.8007,1.8065,1.7713,1.7831,1876918.0],["2005-10-26",1.7479,1.7479,1.7127,1.7244,2981299.0],["2005-10-27",1.6188,1.6482,1.5719,1.6423,8417534.0],["2005-10-28",1.6306,1.7068,1.6188,1.6716,3977349.0],["2005-10-31",1.7068,1.7303,1.7009,1.7127,2840693.0],["2005-11-01",1.6716,1.6775,1.6423,1.6658,2171390.0],["2005-11-02",1.6775,1.7596,1.6775,1.7537,3654682.0],["2005-11-03",1.7127,1.7537,1.7009,1.7244,5189335.0],["2005-11-04",1.742,1.7479,1.6833,1.7127,2044334.0],["2005-11-07",1.6775,1.7068,1.654,1.7068,3847743.0],["2005-11-08",1.6833,1.7127,1.6833,1.7009,4395672.0],["2005-11-09",1.7479,1.8007,1.742,1.8007,5499617.0],["2005-11-10",1.8183,1.8417,1.7889,1.8358,4110816.0],["2005-11-11",1.8593,1.918,1.8593,1.8652,2403646.0],["2005-11-14",1.8593,1.8769,1.8241,1.8534,1584849.0],["2005-11-15",1.8124,1.8124,1.7596,1.7831,4626471.0],["2005-11-16",1.7713,1.7831,1.7479,1.7772,1917205.0],["2005-11-17",1.7537,1.8065,1.7537,1.7948,2477447.0],["2005-11-18",1.8007,1.8065,1.7831,1.7889,3604049.0],["2005-11-21",1.7831,1.7948,1.7713,1.7772,2438106.0],["2005-11-22",1.7537,1.7596,1.7127,1.7479,10891994.0],["2005-11-23",1.7948,1.8886,1.7831,1.871,16727391.0],["2005-11-25",1.8886,1.9004,1.8652,1.8945,5374236.0],["2005-11-28",1.8476,1.8769,1.8183,1.83,2804120.0],["2005-11-29",1.7889,1.83,1.7831,1.7948,2367293.0],["2005-11-30",1.8065,1.8241,1.7889,1.8124,4812902.0],["2005-12-01",1.8358,1.8828,1.83,1.871,7172909.0],["2005-12-02",1.8886,1.9004,1.8534,1.8886,2972994.0],["2005-12-05",1.9238,1.9532,1.9121,1.9356,5908469.0],["2005-12-06",1.9297,1.9766,1.8945,1.9532,7702188.0],["2005-12-07",1.9473,1.9473,1.918,1.9414,5505518.0],["2005-12-08",1.918,1.9238,1.8886,1.9062,4397857.0],["2005-12-09",1.8945,1.9004,1.871,1.8769,2338516.0],["2005-12-12",1.8534,1.8828,1.8534,1.8652,1395795.0],["2005-12-13",1.8476,1.8769,1.83,1.8534,4602284.0],["2005-12-14",1.8007,1.8183,1.7948,1.8124,3893567.0],["2005-12-15",1.8124,1.8358,1.8124,1.83,3526533.0],["2005-12-16",1.8417,1.8652,1.83,1.8476,4625888.0],["2005-12-19",1.8652,1.8769,1.8241,1.8241,3058961.0],["2005-12-20",1.8417,1.8534,1.8183,1.8241,5929961.0],["2005-12-21",1.8241,1.8593,1.8183,1.8417,10180946.0],["2005-12-22",1.8534,1.8534,1.8183,1.8417,1994065.0],["2005-12-23",1.8945,1.9356,1.8769,1.9356,4731088.0],["2005-12-27",1.9532,1.9532,1.9004,1.9121,2529464.0],["2005-12-28",1.8769,1.9121,1.8534,1.8945,3575636.0],["2005-12-29",1.8886,1.9004,1.8593,1.8652,2779496.0],["2005-12-30",1.8476,1.8534,1.8241,1.83,2834646.0],["2006-01-03",1.8534,1.871,1.8417,1.871,5292859.0],["2006-01-04",1.871,1.871,1.8183,1.8358,3114111.0],["2006-01-05",1.83,1.8476,1.8183,1.83,8668513.0],["2006-01-06",1.8417,1.918,1.83,1.9121,13312032.0],["2006-01-09",1.9356,2.0059,1.9121,1.9825,8833744.0],["2006-01-10",1.8886,1.9356,1.8886,1.9004,5642992.0],["2006-01-11",1.9121,1.9297,1.8534,1.9062,8315102.0],["2006-01-12",1.8945,1.9121,1.8476,1.8652,4488560.0],["2006-01-13",1.8593,1.8828,1.8358,1.8652,3309503.0],["2006-01-17",1.8652,1.871,1.8241,1.83,5845232.0],["2006-01-18",1.7889,1.8358,1.7713,1.8241,6723405.0],["2006-01-19",1.8358,1.8652,1.83,1.8417,7862028.0],["2006-01-20",1.8652,1.8769,1.8065,1.8124,6605019.0],["2006-01-23",1.8241,1.8358,1.8065,1.8241,4470201.0],["2006-01-24",1.83,1.8593,1.83,1.8476,2274550.0],["2006-01-25",1.8476,1.8534,1.8124,1.8124,2698483.0],["2006-01-26",1.8534,1.9238,1.8417,1.9238,3852551.0],["2006-01-27",1.9356,1.9883,1.9062,1.9707,7927669.0],["2006-01-30",1.9883,2.0118,1.9473,2.0001,4136606.0],["2006-01-31",2.0001,2.0001,1.9062,1.9238,6839169.0],["2006-02-01",1.918,1.9532,1.9121,1.9238,1999821.0],["2006-02-02",1.9062,1.9238,1.8593,1.8828,2538643.0],["2006-02-03",1.8534,1.8534,1.8007,1.8124,5581868.0],["2006-02-06",1.83,1.8476,1.8183,1.8241,2014537.0],["2006-02-07",1.8593,1.8593,1.8124,1.8183,4273351.0],["2006-02-08",1.8007,1.8358,1.8007,1.8183,5378462.0],["2006-02-09",1.8241,1.9062,1.8124,1.8652,9834820.0],["2006-02-10",1.8652,1.8828,1.8417,1.8828,5368627.0],["2006-02-13",1.8476,1.871,1.7713,1.7831,3603466.0],["2006-02-14",1.7596,1.7772,1.7479,1.7713,8882847.0],["2006-02-15",1.8007,1.8183,1.7772,1.8183,7554806.0],["2006-02-16",1.8769,1.9062,1.8652,1.9004,9180161.0],["2006-02-17",1.9004,1.9004,1.8417,1.8417,9717527.0],["2006-02-21",1.8534,1.8652,1.8241,1.83,7080459.0],["2006-02-22",1.83,1.8593,1.8183,1.8534,3743198.0],["2006-02-23",1.8476,1.8945,1.8358,1.8593,6231500.0],["2006-02-24",1.8652,1.8945,1.8593,1.8828,4805398.0],["2006-02-27",1.8769,1.8945,1.8652,1.871,5095646.0],["2006-02-28",1.8769,1.8828,1.8358,1.8476,4763945.0],["2006-03-01",1.8652,1.959,1.8593,1.9473,6020954.0],["2006-03-02",1.9121,1.9356,1.9004,1.918,3706480.0],["2006-03-03",1.9121,1.918,1.8945,1.8945,2246939.0],["2006-03-06",1.9297,1.9297,1.8886,1.8945,4731889.0],["2006-03-07",1.8534,1.8769,1.8183,1.8358,5304880.0],["2006-03-08",1.8183,1.8652,1.8065,1.8417,4246906.0],["2006-03-09",1.8417,1.871,1.8183,1.8183,1793501.0],["2006-03-10",1.8476,1.8886,1.8476,1.8593,1792116.0],["2006-03-13",1.8593,1.8945,1.8593,1.8769,1922669.0],["2006-03-14",1.8534,1.9004,1.8358,1.8945,2455736.0],["2006-03-15",1.8945,1.918,1.871,1.9062,4673388.0],["2006-03-16",1.9062,1.9062,1.8476,1.8593,2938972.0],["2006-03-17",1.8534,1.8769,1.8534,1.8593,2074568.0],["2006-03-20",1.8593,1.8945,1.8593,1.8945,2235282.0],["2006-03-21",1.8652,1.9121,1.8652,1.871,2616232.0],["2006-03-22",1.8652,1.8828,1.8593,1.8652,1550244.0],["2006-03-23",1.8769,1.8828,1.8358,1.8476,3362249.0],["2006-03-24",1.83,1.8652,1.8241,1.8593,3476920.0],["2006-03-27",1.871,1.8945,1.8652,1.8828,2602827.0],["2006-03-28",1.8828,1.9004,1.8769,1.8886,1769969.0],["2006-03-29",1.8945,1.9473,1.8886,1.9473,3753544.0],["2006-03-30",1.9825,2.0059,1.9356,1.9883,4505243.0],["2006-03-31",2.0235,2.0529,2.0001,2.0001,2527205.0],["2006-04-03",2.0529,2.1115,2.047,2.0763,5851643.0],["2006-04-04",2.0646,2.0822,2.0294,2.0763,3638800.0],["2006-04-05",2.0822,2.1291,2.0763,2.1232,4024193.0],["2006-04-06",2.1291,2.1526,2.1174,2.1526,5045887.0],["2006-04-07",2.1526,2.1878,2.1408,2.1584,7564277.0],["2006-04-10",2.1702,2.176,2.1174,2.1291,3830477.0],["2006-04-11",2.0763,2.0998,2.0411,2.0529,3459071.0],["2006-04-12",2.0059,2.047,2.0001,2.0177,4816618.0],["2006-04-13",2.0353,2.0411,2.0118,2.0235,2594157.0],["2006-04-17",2.0529,2.0822,2.0411,2.0646,1279157.0],["2006-04-18",2.0646,2.1526,2.0646,2.1467,3061365.0],["2006-04-19",2.1526,2.1643,2.1174,2.1467,2841786.0],["2006-04-20",2.1408,2.1643,2.1291,2.135,1995523.0],["2006-04-21",2.1702,2.1878,2.1584,2.1702,3622772.0],["2006-04-24",2.2288,2.2288,2.176,2.2112,5324040.0],["2006-04-25",2.1408,2.1819,2.1174,2.1584,5927265.0],["2006-04-26",2.1878,2.2347,2.1643,2.1936,5745278.0],["2006-04-27",2.1584,2.2171,2.1467,2.1995,3230239.0],["2006-04-28",2.1995,2.2523,2.1995,2.2112,2760700.0],["2006-05-01",2.2288,2.2406,2.2054,2.2054,895366.0],["2006-05-02",2.1995,2.223,2.1819,2.2112,2878212.0],["2006-05-03",2.223,2.2347,2.1936,2.223,1905549.0],["2006-05-04",2.223,2.264,2.223,2.2582,2021531.0],["2006-05-05",2.264,2.3109,2.2523,2.2875,1982482.0],["2006-05-08",2.2992,2.3109,2.264,2.2875,4743983.0],["2006-05-09",2.2581,2.2875,2.1936,2.1936,6705483.0],["2006-05-10",2.1643,2.1819,2.1408,2.1584,4113584.0],["2006-05-11",2.1408,2.1526,2.0587,2.0646,4669673.0],["2006-05-12",2.0998,2.0998,2.0059,2.0118,7047019.0],["2006-05-15",2.2875,2.2875,1.9942,2.0353,6449331.0],["2006-05-16",2.0235,2.0705,2.0118,2.0587,2991499.0],["2006-05-17",2.0822,2.0998,2.0118,2.047,4966477.0],["2006-05-18",2.0294,2.0646,1.9825,2.0059,3668597.0],["2006-05-19",2.0235,2.047,1.9883,2.047,4972669.0],["2006-05-22",1.9649,1.9766,1.8769,1.9121,7153676.0],["2006-05-23",1.9707,2.047,1.9649,1.9766,4457379.0],["2006-05-24",1.9883,1.9942,1.9238,1.9414,5507631.0],["2006-05-25",1.9414,1.9825,1.9414,1.9766,1911086.0],["2006-05-26",1.9707,1.9883,1.9414,1.9473,2153250.0],["2006-05-30",1.9649,1.9883,1.9356,1.9356,3581756.0],["2006-05-31",1.9414,1.9649,1.9356,1.9532,5563218.0],["2006-06-01",1.9356,2.0294,1.9356,2.0294,3410478.0],["2006-06-02",2.0294,2.0529,2.0118,2.0235,3097355.0],["2006-06-05",1.9649,1.9649,1.8652,1.871,3004540.0],["2006-06-06",1.8769,1.9062,1.8534,1.8945,4253972.0],["2006-06-07",1.9062,1.9238,1.8417,1.8417,2974014.0],["2006-06-08",1.83,1.83,1.7537,1.8124,7306595.0],["2006-06-09",1.8476,1.8593,1.7948,1.7948,3891600.0],["2006-06-12",1.8007,1.8183,1.742,1.7537,5881950.0],["2006-06-13",1.7244,1.7655,1.6892,1.7244,6385730.0],["2006-06-14",1.7303,1.7831,1.7303,1.7713,3985727.0],["2006-06-15",1.7655,1.871,1.7655,1.8358,4509687.0],["2006-06-16",1.8417,1.8476,1.7948,1.8065,3285753.0],["2006-06-19",1.7948,1.8241,1.7831,1.7948,863966.0],["2006-06-20",1.7948,1.8007,1.7537,1.7772,1495021.0],["2006-06-21",1.7596,1.8183,1.7596,1.8007,3878268.0],["2006-06-22",1.8183,1.8183,1.7772,1.8065,2726750.0],["2006-06-23",1.7948,1.8065,1.7596,1.7772,2632260.0],["2006-06-26",1.7889,1.8124,1.7655,1.7889,1331684.0],["2006-06-27",1.7948,1.8065,1.742,1.7479,3110978.0],["2006-06-28",1.7596,1.7889,1.7244,1.7537,3164525.0],["2006-06-29",1.7713,1.871,1.7713,1.871,7879440.0],["2006-06-30",1.8593,1.871,1.7948,1.8241,7011904.0],["2006-07-03",1.8417,1.871,1.83,1.871,2491799.0],["2006-07-05",1.8358,1.8358,1.7889,1.7889,3202118.0],["2006-07-06",1.7831,1.8417,1.7831,1.8358,2209492.0],["2006-07-07",1.83,1.8417,1.8007,1.83,5178990.0],["2006-07-10",1.8358,1.871,1.8241,1.8358,1624554.0],["2006-07-11",1.83,1.8534,1.8007,1.8476,2792682.0],["2006-07-12",1.8358,1.8358,1.7831,1.7831,2263914.0],["2006-07-13",1.7655,1.7831,1.7068,1.7127,4513111.0],["2006-07-14",1.7009,1.7361,1.6833,1.7009,5097540.0],["2006-07-17",1.6716,1.7009,1.6482,1.654,4285445.0],["2006-07-18",1.6775,1.6951,1.6364,1.6716,4256449.0],["2006-07-19",1.6775,1.8065,1.6775,1.8007,5738211.0],["2006-07-20",1.8241,1.8241,1.7127,1.7185,4931289.0],["2006-07-21",1.7185,1.7244,1.6658,1.6716,2301797.0],["2006-07-24",1.6833,1.7713,1.6833,1.7713,1929153.0],["2006-07-25",1.7655,1.7713,1.7185,1.7537,2445901.0],["2006-07-26",1.7361,1.7361,1.7127,1.7361,1849816.0],["2006-07-27",1.7479,1.7831,1.7244,1.7244,2304930.0],["2006-07-28",1.7303,1.8065,1.7303,1.8065,5013686.0],["2006-07-31",1.7655,1.7889,1.7479,1.7889,1247830.0],["2006-08-01",1.7655,1.7655,1.7185,1.7361,2440801.0],["2006-08-02",1.7846,1.8206,1.7846,1.8206,3939319.0],["2006-08-03",1.8326,1.8385,1.7846,1.8146,3003593.0],["2006-08-04",1.8146,1.8266,1.7966,1.8086,1358130.0],["2006-08-07",1.8026,1.8026,1.7727,1.7787,1083619.0],["2006-08-08",1.7787,1.8146,1.7787,1.7846,1833788.0],["2006-08-09",1.8266,1.8326,1.8086,1.8086,3163724.0],["2006-08-10",1.8385,1.8805,1.8266,1.8685,2559771.0],["2006-08-11",1.8326,1.8565,1.8266,1.8266,1297516.0],["2006-08-14",1.8266,1.8685,1.8266,1.8505,1970534.0],["2006-08-15",1.8685,1.9164,1.8625,1.9164,2935912.0],["2006-08-16",1.9284,1.9344,1.8924,1.9284,5424942.0],["2006-08-17",1.9284,1.9823,1.9224,1.9763,6629716.0],["2006-08-18",1.9463,1.9463,1.9104,1.9224,1568457.0],["2006-08-21",1.8745,1.8865,1.8505,1.8625,1576762.0],["2006-08-22",1.8805,1.8865,1.8625,1.8685,2136712.0],["2006-08-23",1.8625,1.8685,1.8266,1.8385,3000678.0],["2006-08-24",1.8266,1.8505,1.8086,1.8326,3325822.0],["2006-08-25",1.8326,1.8385,1.8026,1.8026,2707590.0],["2006-08-28",1.8146,1.8445,1.7906,1.8326,2676992.0],["2006-08-29",1.8445,1.8445,1.8086,1.8206,1112542.0],["2006-08-30",1.8326,1.8745,1.8326,1.8685,2795378.0],["2006-08-31",1.8445,1.8505,1.8206,1.8266,2284313.0],["2006-09-01",1.8565,1.8625,1.8266,1.8445,2853442.0],["2006-09-05",1.8685,1.8685,1.8385,1.8565,1484894.0],["2006-09-06",1.8385,1.8385,1.7727,1.7846,2436066.0],["2006-09-07",1.8026,1.8266,1.7667,1.8026,4718557.0],["2006-09-08",1.8086,1.8086,1.7727,1.7846,2513873.0],["2006-09-11",1.7906,1.8086,1.7547,1.7787,3596035.0],["2006-09-12",1.8026,1.8206,1.7846,1.8206,3724767.0],["2006-09-13",1.8206,1.8326,1.8026,1.8146,2590296.0],["2006-09-14",1.7966,1.8146,1.7906,1.7966,1061471.0],["2006-09-15",1.8326,1.8326,1.7966,1.8266,2039162.0],["2006-09-18",1.8505,1.8865,1.8505,1.8745,3657450.0],["2006-09-19",1.8565,1.8745,1.7966,1.8266,7305575.0],["2006-09-20",1.8565,1.8984,1.8385,1.8805,6792106.0],["2006-09-21",1.8865,1.9044,1.8266,1.8445,3981501.0],["2006-09-22",1.8026,1.8445,1.8026,1.8385,6125863.0],["2006-09-25",1.8625,1.8625,1.8146,1.8565,8519018.0],["2006-09-26",1.8326,1.8625,1.8326,1.8505,7787936.0],["2006-09-27",1.8625,1.8685,1.8385,1.8505,3281528.0],["2006-09-28",1.8505,1.8565,1.8146,1.8385,7726375.0],["2006-09-29",1.8206,1.8565,1.8206,1.8445,3682657.0],["2006-10-02",1.8266,1.8505,1.8266,1.8445,5111746.0],["2006-10-03",1.8326,1.8445,1.8146,1.8206,5569483.0],["2006-10-04",1.8146,1.8385,1.7966,1.8385,3718064.0],["2006-10-05",1.8266,1.8924,1.8146,1.8865,5547846.0],["2006-10-06",1.8685,1.8865,1.8505,1.8565,2695423.0],["2006-10-09",1.8565,1.8685,1.8146,1.8266,4865575.0],["2006-10-10",1.8326,1.8505,1.8266,1.8445,1985469.0],["2006-10-11",1.8266,1.8625,1.8146,1.8445,7277527.0],["2006-10-12",1.8385,1.8505,1.8266,1.8445,6495229.0],["2006-10-13",1.8385,1.8685,1.8385,1.8565,4403467.0],["2006-10-16",1.8865,1.9104,1.8685,1.9044,6457054.0],["2006-10-17",1.8805,1.8865,1.8326,1.8685,3490908.0],["2006-10-18",1.8565,1.8745,1.8266,1.8445,4163489.0],["2006-10-19",1.8206,1.8445,1.8086,1.8326,4769045.0],["2006-10-20",1.8206,1.8385,1.7966,1.8086,5880056.0],["2006-10-23",1.8026,1.8385,1.7966,1.8026,3998549.0],["2006-10-24",1.8026,1.8206,1.7727,1.7966,6513151.0],["2006-10-25",1.7966,1.8206,1.7667,1.7846,6568228.0],["2006-10-26",1.7727,1.7966,1.7667,1.7906,7954260.0],["2006-10-27",1.7846,1.8086,1.7727,1.7727,2632551.0],["2006-10-30",1.7846,1.7906,1.7727,1.7846,2704020.0],["2006-10-31",1.8086,1.8206,1.7906,1.8146,12860269.0],["2006-11-01",1.8146,1.8206,1.7727,1.7846,3259817.0],["2006-11-02",1.7906,1.7966,1.7846,1.7966,2187345.0],["2006-11-03",1.7966,1.8086,1.7846,1.7966,4281365.0],["2006-11-06",1.7966,1.8326,1.7906,1.8326,6324461.0],["2006-11-07",1.8445,1.8445,1.7906,1.8326,4047506.0],["2006-11-08",1.8266,1.8326,1.7906,1.8206,3206270.0],["2006-11-09",1.8146,1.8505,1.8146,1.8326,2812061.0],["2006-11-10",1.8266,1.8625,1.8266,1.8385,1723416.0],["2006-11-13",1.8385,1.8685,1.8326,1.8685,2311560.0],["2006-11-14",1.8685,1.9104,1.8625,1.9044,4839785.0],["2006-11-15",1.9044,1.9284,1.9044,1.9164,4343946.0],["2006-11-16",1.9284,1.9703,1.9164,1.9523,5230133.0],["2006-11-17",1.9224,1.9404,1.9164,1.9284,1917497.0],["2006-11-20",1.9284,1.9404,1.9104,1.9284,2606761.0],["2006-11-21",1.9224,1.9463,1.9224,1.9404,2717498.0],["2006-11-22",1.9404,1.9523,1.9164,1.9224,2875589.0],["2006-11-24",1.9823,2.0901,1.9763,2.0721,7335081.0],["2006-11-27",2.0961,2.1979,2.0422,2.0541,8254051.0],["2006-11-28",2.0541,2.0901,2.0362,2.0661,6280603.0],["2006-11-29",2.0781,2.114,2.0661,2.108,6231282.0],["2006-11-30",2.108,2.126,2.0901,2.12,4551068.0],["2006-12-01",2.0901,2.108,2.0601,2.0781,5393688.0],["2006-12-04",2.0422,2.138,2.0422,2.126,6648002.0],["2006-12-05",2.126,2.15,2.0961,2.138,3996363.0],["2006-12-06",2.144,2.1619,2.12,2.132,5022137.0],["2006-12-07",2.108,2.132,2.102,2.12,3633336.0],["2006-12-08",2.0841,2.0961,2.0661,2.0721,4692403.0],["2006-12-11",2.0541,2.0601,1.9943,2.0062,6020882.0],["2006-12-12",1.9463,1.9823,1.9344,1.9583,5447017.0],["2006-12-13",1.9583,1.9643,1.9164,1.9344,3657086.0],["2006-12-14",1.9643,1.9823,1.9344,1.9823,4164509.0],["2006-12-15",1.9703,1.9883,1.9523,1.9703,5434486.0],["2006-12-18",1.9703,2.0002,1.9583,1.9763,4174490.0],["2006-12-19",1.9763,1.9943,1.9523,1.9823,6768210.0],["2006-12-20",2.0002,2.0182,1.9643,2.0002,2783139.0],["2006-12-21",2.0062,2.0362,2.0062,2.0242,4509323.0],["2006-12-22",2.0362,2.0541,2.0062,2.0541,2700815.0],["2006-12-26",2.0422,2.0601,2.0362,2.0541,2337277.0],["2006-12-27",2.0601,2.0781,2.0481,2.0721,3530686.0],["2006-12-28",2.0661,2.0841,2.0422,2.0481,2655063.0],["2006-12-29",2.0601,2.0961,2.0601,2.0901,1929299.0],["2007-01-03",2.0961,2.114,2.0721,2.0961,6116975.0],["2007-01-04",2.0961,2.114,2.0841,2.108,3634501.0],["2007-01-05",2.0781,2.0901,2.0422,2.0422,17442591.0],["2007-01-08",2.0781,2.0781,2.0242,2.0362,3872659.0],["2007-01-09",2.0362,2.0362,2.0002,2.0002,2392281.0],["2007-01-10",1.9643,1.9883,1.9583,1.9703,3817582.0],["2007-01-11",1.9883,2.0062,1.9763,2.0002,3876447.0],["2007-01-12",2.0481,2.108,2.0182,2.0901,3834119.0],["2007-01-16",2.108,2.108,2.0661,2.0721,2635101.0],["2007-01-17",2.0721,2.0721,2.0302,2.0541,4866595.0],["2007-01-18",2.0481,2.0541,1.9823,1.9943,4816691.0],["2007-01-19",1.9763,2.0541,1.9763,2.0362,6119161.0],["2007-01-22",2.0422,2.0422,1.9643,1.9763,3923292.0],["2007-01-23",2.0601,2.2637,2.0481,2.1979,17282168.0],["2007-01-24",2.2518,2.2937,2.2278,2.2578,10343409.0],["2007-01-25",2.1919,2.2278,2.144,2.144,10232235.0],["2007-01-26",2.1739,2.1919,2.126,2.1619,5610791.0],["2007-01-29",2.1679,2.1799,2.108,2.114,3027197.0],["2007-01-30",2.108,2.132,2.0901,2.108,4848600.0],["2007-01-31",2.0961,2.144,2.0721,2.126,2953761.0],["2007-02-01",2.0901,2.138,2.0661,2.132,5609989.0],["2007-02-02",2.132,2.132,2.114,2.12,5491530.0],["2007-02-05",2.12,2.12,2.0841,2.102,1703308.0],["2007-02-06",2.12,2.132,2.0961,2.126,1732085.0],["2007-02-07",2.126,2.144,2.0961,2.12,6284537.0],["2007-02-08",2.114,2.114,2.0481,2.0841,4389479.0],["2007-02-09",2.0781,2.126,2.0422,2.0481,5583616.0],["2007-02-12",2.0661,2.0721,2.0242,2.0481,2463896.0],["2007-02-13",2.0362,2.0422,1.9943,2.0362,5576258.0],["2007-02-14",2.0422,2.126,2.0422,2.102,4397056.0],["2007-02-15",2.0841,2.144,2.0721,2.138,2267192.0],["2007-02-16",2.144,2.144,2.0721,2.12,2148150.0],["2007-02-20",2.12,2.132,2.0841,2.12,2284458.0],["2007-02-21",2.126,2.144,2.0901,2.12,1925219.0],["2007-02-22",2.138,2.1799,2.126,2.1559,3989078.0],["2007-02-23",2.15,2.1559,2.0541,2.0781,4944548.0],["2007-02-26",2.0961,2.102,2.0481,2.0961,5506756.0],["2007-02-27",2.0362,2.0481,1.8805,1.9224,8948415.0],["2007-02-28",1.9583,2.0182,1.9463,1.9763,8560180.0],["2007-03-01",1.9523,1.9703,1.8805,1.9404,11860504.0],["2007-03-02",1.9643,1.9943,1.9404,1.9523,5968719.0],["2007-03-05",1.9224,1.9404,1.8685,1.8685,4365584.0],["2007-03-06",1.9404,1.9763,1.9224,1.9643,4119995.0],["2007-03-07",1.9344,1.9583,1.9224,1.9404,5562052.0],["2007-03-08",2.0242,2.0242,1.9643,1.9763,3255155.0],["2007-03-09",1.9703,1.9703,1.9344,1.9583,2411952.0],["2007-03-12",1.9583,1.9883,1.9463,1.9883,3938664.0],["2007-03-13",1.9823,2.0062,1.9344,1.9344,3882275.0],["2007-03-14",1.9164,1.9823,1.8984,1.9823,4464300.0],["2007-03-15",1.9823,2.0002,1.9463,1.9823,3979024.0],["2007-03-16",1.9883,1.9883,1.9344,1.9703,2416760.0],["2007-03-19",1.9643,1.9823,1.9523,1.9583,1331757.0],["2007-03-20",1.9583,1.9823,1.9523,1.9823,1806978.0],["2007-03-21",1.9823,2.0541,1.9703,2.0481,6457564.0],["2007-03-22",2.0541,2.0541,2.0122,2.0242,4786238.0],["2007-03-23",2.0062,2.0422,2.0062,2.0182,4725988.0],["2007-03-26",2.0122,2.0302,1.9703,2.0062,4665593.0],["2007-03-27",2.0122,2.0122,1.9523,1.9583,3851240.0],["2007-03-28",1.9463,1.9583,1.9164,1.9284,4368061.0],["2007-03-29",1.9643,1.9883,1.8984,1.9404,5853028.0],["2007-03-30",1.9404,1.9404,1.8984,1.9044,3362759.0],["2007-04-02",1.9164,1.9284,1.8984,1.9164,3747351.0],["2007-04-03",1.9044,1.9583,1.8984,1.9404,7161034.0],["2007-04-04",1.9284,1.9643,1.9284,1.9463,2510959.0],["2007-04-05",1.9463,1.9943,1.9404,1.9703,2620385.0],["2007-04-09",1.9703,1.9883,1.9404,1.9823,3537461.0],["2007-04-10",1.9823,1.9883,1.9523,1.9763,3823556.0],["2007-04-11",1.9823,1.9883,1.9583,1.9703,3128026.0],["2007-04-12",1.9643,1.9943,1.9344,1.9943,2426959.0],["2007-04-13",1.9763,1.9763,1.9523,1.9703,1932213.0],["2007-04-16",1.9703,1.9883,1.9583,1.9823,4099888.0],["2007-04-17",1.9703,1.9823,1.9463,1.9823,2788603.0],["2007-04-18",1.9823,1.9943,1.9583,1.9583,2152813.0],["2007-04-19",1.9344,1.9463,1.9164,1.9224,2779715.0],["2007-04-20",1.9463,1.9463,1.8924,1.9044,6331309.0],["2007-04-23",1.9344,1.9344,1.8924,1.9104,3866758.0],["2007-04-24",1.9224,1.9404,1.9164,1.9284,2762448.0],["2007-04-25",1.9224,1.9583,1.9224,1.9463,3207290.0],["2007-04-26",1.9404,1.9823,1.9344,1.9703,8810868.0],["2007-04-27",1.9583,1.9763,1.9523,1.9643,7561727.0],["2007-04-30",1.9523,1.9703,1.9404,1.9643,3503147.0],["2007-05-01",1.9643,1.9763,1.9523,1.9763,3152869.0],["2007-05-02",1.9763,2.0242,1.9583,1.9823,8462266.0],["2007-05-03",1.9883,2.0062,1.9703,1.9823,4724531.0],["2007-05-04",2.0062,2.0302,1.9943,2.0242,3793759.0],["2007-05-07",2.0362,2.0541,2.0242,2.0481,3250128.0],["2007-05-08",2.0362,2.0362,1.9943,2.0122,2977875.0],["2007-05-09",1.9943,2.0242,1.9823,2.0122,4561850.0],["2007-05-10",2.0062,2.0182,1.9643,1.9763,6768064.0],["2007-05-11",1.9643,1.9943,1.9643,1.9943,5811866.0],["2007-05-14",1.9883,2.0002,1.9404,1.9583,5556078.0],["2007-05-15",1.9643,1.9883,1.9404,1.9703,4732909.0],["2007-05-16",1.9763,1.9883,1.9643,1.9883,3480563.0],["2007-05-17",1.9883,1.9883,1.9583,1.9823,5021772.0],["2007-05-18",1.9703,1.9823,1.9523,1.9583,2219473.0],["2007-05-21",1.9703,1.9703,1.9523,1.9523,4531470.0],["2007-05-22",1.9583,2.0002,1.9583,1.9883,5514260.0],["2007-05-23",2.0182,2.0362,1.9523,2.0122,4993287.0],["2007-05-24",2.0062,2.0062,1.9583,1.9823,5820317.0],["2007-05-25",1.9883,2.0062,1.9763,1.9943,2974524.0],["2007-05-29",2.0002,2.0122,1.9763,2.0002,4594853.0],["2007-05-30",1.9883,2.0002,1.9763,1.9943,2302016.0],["2007-05-31",1.9943,2.0002,1.9823,2.0002,3137861.0],["2007-06-01",2.0062,2.0661,2.0062,2.0661,4544074.0],["2007-06-04",2.0422,2.0901,2.0362,2.0841,4217400.0],["2007-06-05",2.0841,2.0841,2.0481,2.0541,3783413.0],["2007-06-06",2.0541,2.0601,2.0242,2.0362,2719319.0],["2007-06-07",2.0302,2.0481,1.9883,2.0002,6049513.0],["2007-06-08",2.0002,2.0481,1.9883,2.0242,3785963.0],["2007-06-11",2.0541,2.0781,2.0302,2.0721,3564417.0],["2007-06-12",2.0481,2.0481,1.9883,1.9883,3815760.0],["2007-06-13",2.0122,2.0481,2.0002,2.0481,5164273.0],["2007-06-14",2.0422,2.0781,2.0422,2.0601,5257744.0],["2007-06-15",2.0601,2.1739,2.0601,2.144,7765643.0],["2007-06-18",2.132,2.144,2.12,2.138,2459889.0],["2007-06-19",2.126,2.132,2.0841,2.108,5047635.0],["2007-06-20",2.12,2.132,2.0781,2.114,4364636.0],["2007-06-21",2.114,2.1559,2.0841,2.15,6101311.0],["2007-06-22",2.114,2.144,2.0901,2.114,4613722.0],["2007-06-25",2.12,2.12,2.0362,2.0601,4177841.0],["2007-06-26",2.0721,2.0841,2.0481,2.0781,3549409.0],["2007-06-27",2.0661,2.108,2.0601,2.108,1696242.0],["2007-06-28",2.0781,2.108,2.0661,2.108,2699430.0],["2007-06-29",2.108,2.108,2.0481,2.0481,2927534.0],["2007-07-02",2.0721,2.108,2.0661,2.108,2600860.0],["2007-07-03",2.108,2.12,2.0841,2.0841,1721303.0],["2007-07-05",2.12,2.126,2.0901,2.114,4573361.0],["2007-07-06",2.1559,2.2578,2.1559,2.2158,11369182.0],["2007-07-09",2.2398,2.2637,2.1979,2.2518,3870619.0],["2007-07-10",2.2684,2.2807,2.2006,2.2191,5039184.0],["2007-07-11",2.1944,2.2191,2.1698,2.2191,4246760.0],["2007-07-12",2.2068,2.2376,2.1944,2.2376,3785162.0],["2007-07-13",2.2253,2.2253,2.1944,2.2129,2304056.0],["2007-07-16",2.1944,2.2129,2.1636,2.2068,3730741.0],["2007-07-17",2.1883,2.2068,2.1759,2.2006,3080671.0],["2007-07-18",2.1698,2.1821,2.1328,2.1759,4410971.0],["2007-07-19",2.1821,2.2068,2.1759,2.1821,3091235.0],["2007-07-20",2.1883,2.1883,2.102,2.1328,5333730.0],["2007-07-23",2.1328,2.1759,2.1266,2.1698,3542561.0],["2007-07-24",2.1636,2.1883,2.0958,2.0958,5531891.0],["2007-07-25",2.1328,2.1451,2.102,2.102,4615543.0],["2007-07-26",2.0773,2.0896,2.0095,2.0095,5770339.0],["2007-07-27",1.9972,2.0342,1.954,1.954,4408567.0],["2007-07-30",1.9725,2.0403,1.9725,2.028,3799878.0],["2007-07-31",2.0218,2.028,1.9479,1.991,4976166.0],["2007-08-01",1.9849,1.9972,1.9171,1.9171,5789864.0],["2007-08-02",1.9664,2.0095,1.9602,1.991,3013282.0],["2007-08-03",1.991,1.991,1.8677,1.8677,4502110.0],["2007-08-06",1.8862,1.9602,1.8739,1.9109,4803140.0],["2007-08-07",1.9109,1.9664,1.8986,1.9602,3727098.0],["2007-08-08",1.9787,2.0465,1.9664,2.0342,6412030.0],["2007-08-09",1.9479,2.0218,1.9417,1.954,8530529.0],["2007-08-10",1.9355,2.0157,1.9109,1.9602,3238908.0],["2007-08-13",2.0157,2.028,1.9849,2.0095,5766915.0],["2007-08-14",2.0157,2.0218,1.9109,1.9109,5737774.0],["2007-08-15",1.9232,1.9232,1.8616,1.8616,5580484.0],["2007-08-16",1.8492,1.8924,1.7568,1.8061,10706728.0],["2007-08-17",1.8554,1.9787,1.7876,1.9725,10015861.0],["2007-08-20",1.9725,1.9787,1.9294,1.9417,5194799.0],["2007-08-21",1.9294,1.9294,1.8739,1.8924,3443262.0],["2007-08-22",1.9171,1.9725,1.9171,1.9725,7464177.0],["2007-08-23",1.991,2.0095,1.9602,2.0095,5384363.0],["2007-08-24",1.9787,2.0157,1.9787,2.0157,5747828.0],["2007-08-27",1.9787,1.9849,1.954,1.9725,2787583.0],["2007-08-28",1.9602,1.9602,1.8801,1.8801,7700513.0],["2007-08-29",1.9294,1.9664,1.9109,1.954,6892206.0],["2007-08-30",1.9417,1.9787,1.9294,1.9479,3026833.0],["2007-08-31",1.9972,2.0342,1.9787,2.0342,5421591.0],["2007-09-04",2.0095,2.0527,2.0095,2.028,5513386.0],["2007-09-05",2.0034,2.0218,1.9787,1.9849,4866231.0],["2007-09-06",1.9787,2.0157,1.9787,2.0095,2693675.0],["2007-09-07",1.9787,2.0034,1.9602,2.0034,6175330.0],["2007-09-10",1.9972,2.0095,1.9479,1.9479,7948286.0],["2007-09-11",1.9602,2.0095,1.9602,2.0095,3052113.0],["2007-09-12",1.9972,2.0218,1.9664,1.9849,4246104.0],["2007-09-13",1.9972,2.0342,1.991,2.0342,4312328.0],["2007-09-14",2.028,2.0712,2.0034,2.065,5363527.0],["2007-09-17",2.0465,2.065,2.0342,2.0342,2698410.0],["2007-09-18",2.0527,2.1266,2.0403,2.1081,9238954.0],["2007-09-19",2.1143,2.1944,2.0958,2.1575,10273178.0],["2007-09-20",2.1513,2.1575,2.0773,2.1266,8857130.0],["2007-09-21",2.1575,2.1821,2.0712,2.1759,6827585.0],["2007-09-24",2.1883,2.2068,2.1575,2.2068,5178625.0],["2007-09-25",2.1821,2.2006,2.1513,2.1944,4264172.0],["2007-09-26",2.1944,2.2499,2.1883,2.2191,4642353.0],["2007-09-27",2.2068,2.2499,2.2006,2.2376,4197657.0],["2007-09-28",2.2499,2.2561,2.1759,2.2129,3047159.0],["2007-10-01",2.2006,2.2931,2.1944,2.2684,2814174.0],["2007-10-02",2.2807,2.2931,2.2438,2.2931,4316626.0],["2007-10-03",2.2684,2.2684,2.1759,2.1883,4270219.0],["2007-10-04",2.2006,2.2314,2.1821,2.2191,4033591.0],["2007-10-05",2.2376,2.3116,2.2191,2.2992,6408679.0],["2007-10-08",2.2746,2.2931,2.2253,2.2376,2051984.0],["2007-10-09",1.8135,1.9252,1.8049,1.9252,11040843.0],["2007-10-10",1.9123,1.9123,1.8393,1.8694,8554057.0],["2007-10-11",1.8307,1.8307,1.7061,1.7276,15761212.0],["2007-10-12",1.7061,1.7233,1.6631,1.6846,6851751.0],["2007-10-15",1.6072,1.6846,1.6072,1.6631,7019474.0],["2007-10-16",1.6717,1.6717,1.6158,1.633,6187759.0],["2007-10-17",1.6459,1.6588,1.6029,1.6545,6664174.0],["2007-10-18",1.6373,1.6674,1.6115,1.6674,6872860.0],["2007-10-19",1.633,1.6373,1.5943,1.5943,7959138.0],["2007-10-22",1.6158,1.6158,1.5643,1.5943,4660700.0],["2007-10-23",1.5986,1.6287,1.5943,1.6244,5683546.0],["2007-10-24",1.6115,1.6244,1.5514,1.59,7529956.0],["2007-10-25",1.6072,1.633,1.59,1.633,6525189.0],["2007-10-26",1.6459,1.6932,1.6373,1.6932,8245677.0],["2007-10-29",1.7104,1.7447,1.676,1.7447,7291696.0],["2007-10-30",1.7276,1.7276,1.6674,1.676,8084120.0],["2007-10-31",1.6545,1.6588,1.5814,1.6201,12175609.0],["2007-11-01",1.5686,1.5986,1.5428,1.5514,10980233.0],["2007-11-02",1.5686,1.5771,1.5256,1.5342,8073670.0],["2007-11-05",1.5256,1.5385,1.5041,1.5127,6931589.0],["2007-11-06",1.5084,1.5729,1.5084,1.5729,5912297.0],["2007-11-07",1.56,1.56,1.5127,1.5127,7611884.0],["2007-11-08",1.56,1.56,1.4568,1.4568,7632471.0],["2007-11-09",1.4826,1.4869,1.4568,1.4654,6110638.0],["2007-11-12",1.4224,1.474,1.4095,1.4095,8981671.0],["2007-11-13",1.4224,1.5342,1.4224,1.5342,8196771.0],["2007-11-14",1.5557,1.5557,1.4998,1.5385,5050067.0],["2007-11-15",1.5385,1.5385,1.474,1.4783,6008646.0],["2007-11-16",1.4826,1.4955,1.4525,1.4869,4226816.0],["2007-11-19",1.5213,1.5814,1.4955,1.5041,12950163.0],["2007-11-20",1.56,1.5728,1.5213,1.5471,9349197.0],["2007-11-21",1.5127,1.5514,1.4654,1.4783,7731223.0],["2007-11-23",1.5299,1.5557,1.4912,1.5557,3456964.0],["2007-11-26",1.5256,1.5471,1.4826,1.4869,9797084.0],["2007-11-27",1.474,1.5127,1.4697,1.4826,5776342.0],["2007-11-28",1.474,1.5342,1.4697,1.5342,9976406.0],["2007-11-29",1.4955,1.5385,1.4826,1.5213,7249896.0],["2007-11-30",1.5256,1.5471,1.4955,1.4998,8690952.0],["2007-12-03",1.4912,1.517,1.4568,1.4568,5852627.0],["2007-12-04",1.474,1.4783,1.4482,1.4654,4760184.0],["2007-12-05",1.4912,1.5041,1.4697,1.5041,6522890.0],["2007-12-06",1.474,1.5471,1.474,1.5385,8037304.0],["2007-12-07",1.5256,1.5471,1.5127,1.5428,2645627.0],["2007-12-10",1.5041,1.5385,1.5041,1.5385,3715602.0],["2007-12-11",1.5213,1.5471,1.4525,1.474,5159479.0],["2007-12-12",1.4783,1.5342,1.4697,1.4826,5149133.0],["2007-12-13",1.4697,1.4697,1.4181,1.4181,5258127.0],["2007-12-14",1.4611,1.4998,1.4568,1.4611,7203289.0],["2007-12-17",1.4697,1.4697,1.3881,1.3967,10016952.0],["2007-12-18",1.4224,1.4568,1.4224,1.4482,6425496.0],["2007-12-19",1.4224,1.474,1.4224,1.4654,4608555.0],["2007-12-20",1.4525,1.4826,1.4482,1.4482,3327803.0],["2007-12-21",1.4654,1.5385,1.4611,1.5385,4525895.0],["2007-12-24",1.5471,1.5471,1.4998,1.5342,1623617.0],["2007-12-26",1.5084,1.5686,1.5084,1.56,3798261.0],["2007-12-27",1.5342,1.5471,1.5213,1.5213,3313382.0],["2007-12-28",1.517,1.5471,1.4998,1.4998,5146730.0],["2007-12-31",1.4869,1.517,1.4869,1.4869,2487205.0],["2008-01-02",1.5084,1.5084,1.4138,1.4353,7851607.0],["2008-01-03",1.4396,1.4525,1.4053,1.4181,11199788.0],["2008-01-04",1.4053,1.4138,1.3365,1.3494,10822334.0],["2008-01-07",1.3967,1.3967,1.3322,1.358,7028043.0],["2008-01-08",1.3408,1.3666,1.3107,1.3236,7781488.0],["2008-01-09",1.3451,1.3494,1.315,1.3408,8625535.0],["2008-01-10",1.3236,1.4224,1.3236,1.4224,9415032.0],["2008-01-11",1.4138,1.4138,1.3623,1.3623,5973847.0],["2008-01-14",1.3924,1.4482,1.3924,1.4267,6164873.0],["2008-01-15",1.4095,1.431,1.3881,1.3881,5934033.0],["2008-01-16",1.3709,1.3838,1.3107,1.3279,10618663.0],["2008-01-17",1.358,1.3752,1.315,1.3193,8624803.0],["2008-01-18",1.3451,1.3709,1.3236,1.3451,7643757.0],["2008-01-22",1.2892,1.3881,1.2763,1.3279,8984179.0],["2008-01-23",1.2677,1.358,1.1818,1.3279,10835187.0],["2008-01-24",1.3236,1.358,1.3193,1.3451,5930793.0],["2008-01-25",1.3408,1.3709,1.2806,1.2978,9260686.0],["2008-01-28",1.3021,1.3451,1.2591,1.3451,6162679.0],["2008-01-29",1.3537,1.3623,1.3193,1.358,7433085.0],["2008-01-30",1.315,1.3365,1.2634,1.2634,16402947.0],["2008-01-31",1.2849,1.3365,1.2591,1.3064,9415241.0],["2008-02-01",1.3451,1.3623,1.2935,1.3365,5405054.0],["2008-02-04",1.3408,1.3537,1.3064,1.3236,4492037.0],["2008-02-05",1.2978,1.3064,1.199,1.199,6366976.0],["2008-02-06",1.2162,1.2634,1.2162,1.2162,7322001.0],["2008-02-07",1.2377,1.3193,1.2119,1.2462,8352789.0],["2008-02-08",1.2763,1.2978,1.2505,1.2806,3705152.0],["2008-02-11",1.2849,1.3021,1.2505,1.2892,4912650.0],["2008-02-12",1.3064,1.3193,1.2763,1.3021,6674624.0],["2008-02-13",1.3107,1.3537,1.2978,1.3408,6332700.0],["2008-02-14",1.3666,1.3838,1.3279,1.3279,6814341.0],["2008-02-15",1.3494,1.3537,1.315,1.3365,2784612.0],["2008-02-19",1.3709,1.3967,1.3623,1.3709,3157154.0],["2008-02-20",1.3365,1.3795,1.3365,1.3709,3392279.0],["2008-02-21",1.3752,1.3967,1.358,1.3795,3608907.0],["2008-02-22",1.3967,1.3967,1.3365,1.3795,4543974.0],["2008-02-25",1.3666,1.4224,1.358,1.4224,4290875.0],["2008-02-26",1.401,1.4439,1.3924,1.431,4965318.0],["2008-02-27",1.431,1.4869,1.4267,1.4482,5020285.0],["2008-02-28",1.4439,1.4568,1.4138,1.4138,2460139.0],["2008-02-29",1.4053,1.4095,1.3752,1.3752,2650225.0],["2008-03-03",1.3623,1.3838,1.3494,1.3623,5335666.0],["2008-03-04",1.3709,1.3795,1.3365,1.3623,6429154.0],["2008-03-05",1.3537,1.4053,1.3537,1.3967,4043836.0],["2008-03-06",1.4053,1.4053,1.3666,1.401,5423132.0],["2008-03-07",1.401,1.401,1.3451,1.3451,6411284.0],["2008-03-10",1.3709,1.3709,1.3064,1.315,5797869.0],["2008-03-11",1.3365,1.4482,1.3365,1.4053,6327789.0],["2008-03-12",1.3795,1.4053,1.3623,1.3666,4043836.0],["2008-03-13",1.3623,1.3924,1.3451,1.3795,5318423.0],["2008-03-14",1.3666,1.3666,1.2548,1.2548,5906758.0],["2008-03-17",1.2763,1.3408,1.2548,1.3064,9302277.0],["2008-03-18",1.3236,1.4224,1.3236,1.3967,7734358.0],["2008-03-19",1.3666,1.4224,1.3494,1.3494,7129303.0],["2008-03-20",1.358,1.4654,1.358,1.4095,6583605.0],["2008-03-24",1.5041,1.59,1.4697,1.5686,8255604.0],["2008-03-25",1.5471,1.5557,1.5084,1.5471,5108796.0],["2008-03-26",1.4998,1.5428,1.4869,1.4869,4236953.0],["2008-03-27",1.4912,1.517,1.4482,1.517,7758184.0],["2008-03-28",1.4998,1.5041,1.4353,1.4482,3848526.0],["2008-03-31",1.4439,1.4611,1.4353,1.4525,1584220.0],["2008-04-01",1.474,1.5084,1.4482,1.5084,6068733.0],["2008-04-02",1.5256,1.5256,1.4697,1.5041,3910285.0],["2008-04-03",1.4826,1.517,1.4697,1.5041,3900358.0],["2008-04-04",1.4912,1.5127,1.4654,1.4826,5568283.0],["2008-04-07",1.474,1.4998,1.4482,1.4611,9103204.0],["2008-04-08",1.4439,1.4482,1.401,1.4053,10640086.0],["2008-04-09",1.4181,1.4181,1.3881,1.3967,3671294.0],["2008-04-10",1.4396,1.4568,1.4181,1.4353,4731969.0],["2008-04-11",1.4181,1.4353,1.3967,1.4053,2880229.0],["2008-04-14",1.4353,1.4353,1.4053,1.4053,2171406.0],["2008-04-15",1.4353,1.4568,1.4095,1.4568,2380092.0],["2008-04-16",1.4783,1.5385,1.474,1.5213,5823681.0],["2008-04-17",1.5084,1.5127,1.4912,1.5084,2310391.0],["2008-04-18",1.5084,1.5256,1.4955,1.5041,5394290.0],["2008-04-21",1.5127,1.5213,1.4912,1.5213,2674678.0],["2008-04-22",1.4998,1.5041,1.4396,1.4654,3963371.0],["2008-04-23",1.4826,1.4955,1.4525,1.4955,2748873.0],["2008-04-24",1.4955,1.4955,1.4396,1.4826,4983396.0],["2008-04-25",1.4912,1.4912,1.4525,1.4912,3068747.0],["2008-04-28",1.4783,1.4998,1.4783,1.4826,2902906.0],["2008-04-29",1.4783,1.4783,1.4353,1.4697,3351420.0],["2008-04-30",1.4482,1.4869,1.4439,1.4869,3894715.0],["2008-05-01",1.4568,1.5256,1.4568,1.4869,5349251.0],["2008-05-02",1.5041,1.5471,1.4783,1.5471,3301887.0],["2008-05-05",1.4826,1.4869,1.4568,1.4654,1654758.0],["2008-05-06",1.4654,1.5213,1.4525,1.517,8134593.0],["2008-05-07",1.4955,1.4955,1.4267,1.4267,2726614.0],["2008-05-08",1.4353,1.4568,1.4267,1.4267,2117379.0],["2008-05-09",1.4439,1.4439,1.4138,1.4181,2437149.0],["2008-05-12",1.401,1.4611,1.401,1.4568,2423982.0],["2008-05-13",1.4654,1.474,1.4482,1.474,1939520.0],["2008-05-14",1.474,1.4826,1.4525,1.4525,2420325.0],["2008-05-15",1.4525,1.4998,1.4525,1.4998,3570556.0],["2008-05-16",1.5299,1.6029,1.517,1.5943,4616601.0],["2008-05-19",1.6029,1.6201,1.56,1.56,2878557.0],["2008-05-20",1.5471,1.5471,1.4955,1.5041,2436940.0],["2008-05-21",1.5041,1.5084,1.4568,1.4955,3027992.0],["2008-05-22",1.4697,1.4998,1.4697,1.4869,2413950.0],["2008-05-23",1.4869,1.4869,1.4267,1.4482,2009326.0],["2008-05-27",1.4353,1.4783,1.4353,1.4697,1935026.0],["2008-05-28",1.4654,1.4826,1.4439,1.474,3083377.0],["2008-05-29",1.4611,1.4783,1.4439,1.4611,3804218.0],["2008-05-30",1.4525,1.4998,1.4525,1.4912,2697145.0],["2008-06-02",1.4568,1.5041,1.4353,1.4439,4136214.0],["2008-06-03",1.431,1.4525,1.4053,1.4053,5004923.0],["2008-06-04",1.4053,1.4267,1.3967,1.3967,6460922.0],["2008-06-05",1.4138,1.5127,1.4138,1.4912,7967080.0],["2008-06-06",1.4654,1.4697,1.4181,1.4224,5023524.0],["2008-06-09",1.4396,1.4396,1.3795,1.3967,2991731.0],["2008-06-10",1.3795,1.3924,1.3623,1.3709,3221840.0],["2008-06-11",1.3666,1.3752,1.3193,1.3193,6145645.0],["2008-06-12",1.3193,1.3537,1.3107,1.3107,4729775.0],["2008-06-13",1.3236,1.3623,1.3107,1.3494,2558787.0],["2008-06-16",1.3666,1.3666,1.3236,1.3279,4029833.0],["2008-06-17",1.3408,1.358,1.3322,1.3451,2291999.0],["2008-06-18",1.3322,1.3365,1.2935,1.3064,4735940.0],["2008-06-19",1.2978,1.3451,1.2849,1.3322,4160667.0],["2008-06-20",1.3838,1.3838,1.2806,1.2806,8095092.0],["2008-06-23",1.3107,1.3322,1.3021,1.3193,4421918.0],["2008-06-24",1.3279,1.3494,1.3107,1.3408,6180026.0],["2008-06-25",1.3537,1.3752,1.3236,1.3322,7504458.0],["2008-06-26",1.3322,1.3322,1.2677,1.2677,4308326.0],["2008-06-27",1.2806,1.2849,1.2419,1.272,6526757.0],["2008-06-30",1.2849,1.2892,1.2548,1.2548,2204323.0],["2008-07-01",1.2677,1.272,1.2248,1.2334,4294741.0],["2008-07-02",1.2505,1.2505,1.2119,1.2205,3191117.0],["2008-07-03",1.2162,1.2162,1.1904,1.1904,2599020.0],["2008-07-07",1.2076,1.2248,1.1818,1.2033,4874821.0],["2008-07-08",1.1689,1.1775,1.1474,1.1689,5197726.0],["2008-07-09",1.1818,1.2076,1.156,1.1775,4427561.0],["2008-07-10",1.1818,1.1904,1.1517,1.1818,2614068.0],["2008-07-11",1.2033,1.2505,1.1904,1.2205,7314582.0],["2008-07-14",1.2419,1.2419,1.1818,1.1818,2548755.0],["2008-07-15",1.1818,1.1818,1.1216,1.1474,4018965.0],["2008-07-16",1.1603,1.2291,1.1431,1.2248,8743411.0],["2008-07-17",1.2462,1.3064,1.2334,1.2806,10829335.0],["2008-07-18",1.2763,1.2763,1.2377,1.2462,6358407.0],["2008-07-21",1.2591,1.2677,1.2248,1.2248,3850302.0],["2008-07-22",1.2377,1.2505,1.1775,1.2419,6639408.0],["2008-07-23",1.2334,1.2634,1.2291,1.2634,9276152.0],["2008-07-24",1.2548,1.2548,1.1861,1.1861,7260764.0],["2008-07-25",1.1904,1.2033,1.1732,1.1947,3733158.0],["2008-07-28",1.199,1.199,1.1517,1.1603,2295761.0],["2008-07-29",1.1388,1.1818,1.1173,1.1732,5405785.0],["2008-07-30",1.1646,1.1646,1.1173,1.156,8083075.0],["2008-07-31",1.1431,1.1431,1.0829,1.1044,8341190.0],["2008-08-01",1.0958,1.1044,1.0529,1.0744,5335561.0],["2008-08-04",1.0744,1.0915,1.0443,1.0529,5683128.0],["2008-08-05",1.0529,1.0786,1.0314,1.0786,7114360.0],["2008-08-06",1.1001,1.1302,1.0829,1.1259,7311656.0],["2008-08-07",1.1345,1.1646,1.1216,1.1345,11564493.0],["2008-08-08",1.2274,1.2274,1.166,1.166,6498000.0],["2008-08-11",1.1754,1.1754,1.1566,1.1566,4723300.0],["2008-08-12",1.1566,1.1613,1.1424,1.1471,3275000.0],["2008-08-13",1.1566,1.1707,1.1424,1.1566,8250800.0],["2008-08-14",1.1754,1.1943,1.1613,1.1802,2767300.0],["2008-08-15",1.1754,1.1754,1.1424,1.1424,2101800.0],["2008-08-18",1.1377,1.1377,1.1046,1.1046,1789700.0],["2008-08-19",1.1093,1.1282,1.0857,1.1282,5428500.0],["2008-08-20",1.1282,1.1377,1.1188,1.1282,3373500.0],["2008-08-21",1.1093,1.1282,1.1093,1.1188,3631100.0],["2008-08-22",1.1141,1.1377,1.1046,1.1329,3533400.0],["2008-08-25",1.1141,1.1282,1.1141,1.1282,2772100.0],["2008-08-26",1.1188,1.1329,1.1093,1.1329,6979900.0],["2008-08-27",1.1424,1.1849,1.1329,1.166,3594800.0],["2008-08-28",1.1518,1.1613,1.1424,1.1566,2377200.0],["2008-08-29",1.1377,1.1424,1.0999,1.0999,2000600.0],["2008-09-02",1.0905,1.1235,1.081,1.081,4306300.0],["2008-09-03",1.0669,1.0952,1.0574,1.0574,3807100.0],["2008-09-04",1.0574,1.081,0.9961,1.0008,5019500.0],["2008-09-05",1.0055,1.0433,0.9913,1.0433,4383800.0],["2008-09-08",1.0716,1.0905,1.048,1.0716,3610300.0],["2008-09-09",1.0669,1.0669,1.0008,1.0008,5205800.0],["2008-09-10",1.0102,1.0244,1.0008,1.0149,3511400.0],["2008-09-11",0.9866,0.9866,0.9394,0.963,7962700.0],["2008-09-12",0.9441,0.9772,0.9158,0.9772,7611500.0],["2008-09-15",0.8922,0.9016,0.878,0.8875,4546500.0],["2008-09-16",0.8639,0.9064,0.8403,0.878,6778600.0],["2008-09-17",0.8592,0.8828,0.8261,0.8261,6762700.0],["2008-09-18",0.8261,1.0008,0.8025,0.9488,8916600.0],["2008-09-19",1.0149,1.048,0.8167,0.8497,12939800.0],["2008-09-22",0.9016,1.1188,0.9016,0.963,15859800.0],["2008-09-23",1.0669,1.0669,0.93,1.0102,10567500.0],["2008-09-24",0.9866,1.0857,0.963,1.0716,5516800.0],["2008-09-25",1.0385,1.0999,1.0149,1.0621,16886400.0],["2008-09-26",1.0149,1.0763,0.9913,1.048,11472800.0],["2008-09-29",1.0055,1.0433,0.9064,0.9111,7949900.0],["2008-09-30",0.9064,0.9677,0.8875,0.9205,4157800.0],["2008-10-01",0.9583,0.9866,0.9111,0.9536,4397600.0],["2008-10-02",0.9583,0.9819,0.9111,0.9394,6701500.0],["2008-10-03",0.9677,1.0385,0.9158,0.9677,8980100.0],["2008-10-06",0.9158,1.0244,0.878,0.8875,8866400.0],["2008-10-07",0.9536,1.0338,0.9158,0.9158,6463800.0],["2008-10-08",0.9111,1.0385,0.8733,0.963,5253500.0],["2008-10-09",0.9488,0.9961,0.878,0.8828,4510200.0],["2008-10-10",0.8261,0.9724,0.7836,0.8875,6872100.0],["2008-10-13",0.9111,1.1471,0.8969,1.1471,11653700.0],["2008-10-14",1.0952,1.1235,0.9961,1.0574,10400400.0],["2008-10-15",1.0008,1.0433,0.9016,0.9205,7256500.0],["2008-10-16",0.9394,0.963,0.8497,0.8733,16739300.0],["2008-10-17",0.8875,0.9394,0.8403,0.878,11510700.0],["2008-10-20",0.8733,1.0008,0.8733,0.9866,3186700.0],["2008-10-21",0.9252,0.963,0.8828,0.8922,5452600.0],["2008-10-22",0.8828,0.8828,0.8167,0.8828,4493100.0],["2008-10-23",0.8686,0.8733,0.8167,0.8261,5448900.0],["2008-10-24",0.7553,0.8119,0.7317,0.7506,5717900.0],["2008-10-27",0.7223,0.76,0.6939,0.7128,8804200.0],["2008-10-28",0.7081,1.081,0.7081,1.0433,9642900.0],["2008-10-29",0.9677,1.0291,0.8686,1.0102,12344600.0],["2008-10-30",0.9724,1.1471,0.9724,1.0999,13487000.0],["2008-10-31",1.0433,1.251,1.0433,1.1566,17247300.0],["2008-11-03",1.1566,1.1613,0.9819,0.9866,8734100.0],["2008-11-04",1.0291,1.1093,1.0197,1.0952,7395900.0],["2008-11-05",1.0574,1.0574,0.9819,1.0008,5762500.0],["2008-11-06",0.9441,0.9819,0.8119,0.845,12454700.0],["2008-11-07",0.8592,1.0102,0.8592,0.9866,7450300.0],["2008-11-10",0.9488,1.0385,0.9488,1.0244,4265600.0],["2008-11-11",1.0149,1.0149,0.8828,0.8875,10580100.0],["2008-11-12",0.8733,0.9488,0.8403,0.8686,6270400.0],["2008-11-13",0.845,1.2085,0.845,1.2085,9340300.0],["2008-11-14",1.0149,1.1282,0.9583,0.9583,10771800.0],["2008-11-17",0.93,1.0055,0.9252,0.9488,4533100.0],["2008-11-18",0.9347,1.0008,0.9111,0.963,5521100.0],["2008-11-19",0.93,0.9394,0.845,0.845,5335800.0],["2008-11-20",0.8403,0.9252,0.8214,0.8308,4978300.0],["2008-11-21",0.8497,0.9205,0.7931,0.9111,10679200.0],["2008-11-24",0.8828,1.0291,0.8828,0.9347,13304700.0],["2008-11-25",0.9724,0.9961,0.878,0.8875,6379600.0],["2008-11-26",0.9064,0.9441,0.8497,0.9347,8419500.0],["2008-11-28",0.93,0.9583,0.8686,0.8686,4035700.0],["2008-12-01",0.8544,0.9158,0.8167,0.8308,6800400.0],["2008-12-02",0.8356,0.845,0.7978,0.8214,6483200.0],["2008-12-03",0.7978,0.8544,0.7695,0.845,4961800.0],["2008-12-04",0.8025,0.8544,0.7883,0.7931,5667500.0],["2008-12-05",0.7883,0.8733,0.7647,0.8403,4920300.0],["2008-12-08",0.845,0.8922,0.8214,0.8592,9743700.0],["2008-12-09",0.8592,0.8733,0.7978,0.8214,11371700.0],["2008-12-10",0.8214,0.9158,0.8214,0.9111,6080600.0],["2008-12-11",0.878,0.963,0.8544,0.9111,8101000.0],["2008-12-12",0.8733,0.9583,0.845,0.8969,6511500.0],["2008-12-15",0.878,0.9252,0.8497,0.8733,4476500.0],["2008-12-16",0.8733,1.0102,0.8639,0.9205,7146500.0],["2008-12-17",0.9111,1.0291,0.9111,0.9724,8018100.0],["2008-12-18",0.9866,1.0338,0.9677,0.9866,5264700.0],["2008-12-19",0.9724,1.0149,0.9724,0.9819,3237400.0],["2008-12-22",0.9583,0.9724,0.9016,0.9016,6634600.0],["2008-12-23",0.9111,0.9724,0.9111,0.9205,3012600.0],["2008-12-24",0.9016,0.9347,0.9016,0.9252,546700.0],["2008-12-26",0.9252,0.93,0.8828,0.9064,1273900.0],["2008-12-29",0.8922,0.9488,0.8922,0.9111,1580000.0],["2008-12-30",0.9111,0.9488,0.9111,0.9394,2576100.0],["2008-12-31",0.9016,0.9772,0.9016,0.9252,2615500.0],["2009-01-02",0.9252,1.0763,0.9252,1.0197,7321700.0],["2009-01-05",1.0574,1.0574,0.9724,1.0338,2813900.0],["2009-01-06",1.0008,1.0669,1.0008,1.048,3866600.0],["2009-01-07",1.0244,1.0716,1.0008,1.0149,3046600.0],["2009-01-08",0.9913,1.0244,0.9583,1.0102,3210200.0],["2009-01-09",0.9724,1.0291,0.9488,1.0008,6667800.0],["2009-01-12",0.9677,1.0244,0.9536,0.9536,6325100.0],["2009-01-13",0.9583,0.9724,0.9394,0.9677,2038100.0],["2009-01-14",0.9488,0.9488,0.8544,0.9158,5677800.0],["2009-01-15",0.8875,0.9347,0.8733,0.8875,4920800.0],["2009-01-16",0.9347,0.9536,0.878,0.93,3203400.0],["2009-01-20",0.8922,0.9016,0.8308,0.8544,2517100.0],["2009-01-21",0.8639,0.8875,0.8072,0.845,8700600.0],["2009-01-22",0.8072,0.8403,0.7978,0.8308,2796000.0],["2009-01-23",0.8025,0.878,0.7931,0.8261,2221100.0],["2009-01-26",0.8214,0.9111,0.8214,0.8497,2175000.0],["2009-01-27",0.8403,0.8969,0.8356,0.845,3902400.0],["2009-01-28",0.8544,0.9064,0.8544,0.8922,2619500.0],["2009-01-29",0.8592,0.8875,0.8497,0.8875,2654700.0],["2009-01-30",0.8544,0.9064,0.8308,0.8544,2137500.0],["2009-02-02",0.8261,0.8544,0.8167,0.8356,1697400.0],["2009-02-03",0.8592,0.8686,0.8356,0.8592,2797000.0],["2009-02-04",0.8497,0.8969,0.8497,0.8875,2064200.0],["2009-02-05",0.8969,0.9488,0.8497,0.9064,3119800.0],["2009-02-06",0.8969,0.9819,0.8969,0.9819,1856000.0],["2009-02-09",0.9724,0.9724,0.93,0.9441,2709600.0],["2009-02-10",0.9866,0.9866,0.8969,0.8969,2833100.0],["2009-02-11",0.9252,0.9488,0.9158,0.9205,3327500.0],["2009-02-12",0.9158,0.9252,0.8828,0.9205,6855200.0],["2009-02-13",0.9536,1.0102,0.9205,0.9677,5354000.0],["2009-02-17",0.8261,0.93,0.8261,0.8733,3314300.0],["2009-02-18",0.8686,0.9064,0.8686,0.8969,4449300.0],["2009-02-19",0.8686,0.9111,0.8592,0.8639,3706500.0],["2009-02-20",0.8497,0.8544,0.8308,0.8308,2295900.0],["2009-02-23",0.8308,0.8592,0.8072,0.8167,3800200.0],["2009-02-24",0.8214,0.8403,0.8167,0.8356,2945000.0],["2009-02-25",0.8072,0.8686,0.8072,0.8592,2173800.0],["2009-02-26",0.8639,0.8828,0.8308,0.8403,2019300.0],["2009-02-27",0.8167,0.845,0.8072,0.8356,2070200.0],["2009-03-02",0.8167,0.8403,0.7789,0.7789,2169500.0],["2009-03-03",0.7978,0.8308,0.7978,0.8119,2463800.0],["2009-03-04",0.845,0.8686,0.845,0.8686,2643800.0],["2009-03-05",0.8686,0.8733,0.8356,0.845,1022900.0],["2009-03-06",0.8686,0.8733,0.8214,0.8356,3021200.0],["2009-03-09",0.8497,0.9016,0.8403,0.8497,5577700.0],["2009-03-10",0.9016,0.9724,0.8733,0.9724,6696700.0],["2009-03-11",0.963,0.9913,0.9158,0.9347,4210700.0],["2009-03-12",0.9488,1.0527,0.9441,1.0527,6498900.0],["2009-03-13",1.0527,1.0905,1.0338,1.0857,3357300.0],["2009-03-16",1.0574,1.0999,1.0291,1.0385,3037900.0],["2009-03-17",1.0291,1.0385,1.0008,1.0055,4478900.0],["2009-03-18",0.9913,1.0999,0.9913,1.081,11123600.0],["2009-03-19",1.0574,1.0763,1.0338,1.0527,4243600.0],["2009-03-20",1.0338,1.048,0.9961,1.0055,4289400.0],["2009-03-23",1.0621,1.199,1.0197,1.1849,10216800.0],["2009-03-24",1.1896,1.3359,1.1424,1.166,10565600.0],["2009-03-25",1.2226,1.3407,1.2179,1.3029,5876800.0],["2009-03-26",1.3029,1.3784,1.2935,1.3312,5376500.0],["2009-03-27",1.3312,1.3407,1.2274,1.2698,6018800.0],["2009-03-30",1.2038,1.2038,1.1566,1.1896,4548900.0],["2009-03-31",1.1896,1.2179,1.1754,1.1943,4498300.0],["2009-04-01",1.1896,1.2462,1.1896,1.2415,2950100.0],["2009-04-02",1.251,1.3737,1.251,1.3737,3970300.0],["2009-04-03",1.2179,1.3454,1.2179,1.3312,3918800.0],["2009-04-06",1.3407,1.3407,1.251,1.3265,4768800.0],["2009-04-07",1.3265,1.3265,1.2274,1.3171,5009000.0],["2009-04-08",1.2651,1.2887,1.251,1.2793,4450300.0],["2009-04-09",1.2982,1.369,1.2982,1.3501,3341800.0],["2009-04-13",1.3171,1.3407,1.284,1.3218,1805900.0],["2009-04-14",1.3454,1.369,1.3407,1.3595,8030400.0],["2009-04-15",1.3454,1.3737,1.3218,1.369,7588300.0],["2009-04-16",1.369,1.3973,1.3548,1.3784,7617600.0],["2009-04-17",1.3784,1.4115,1.369,1.3973,4998400.0],["2009-04-20",1.3643,1.3784,1.3312,1.3359,2642300.0],["2009-04-21",1.2887,1.3643,1.2887,1.3595,4152000.0],["2009-04-22",1.4067,1.4445,1.3973,1.4303,5209800.0],["2009-04-23",1.4398,1.4398,1.3454,1.3595,13153600.0],["2009-04-24",1.3548,1.3784,1.3407,1.3501,4741900.0],["2009-04-27",1.3265,1.3265,1.2651,1.2698,6092100.0],["2009-04-28",1.251,1.2651,1.2274,1.2321,3542500.0],["2009-04-29",1.2982,1.4162,1.2982,1.3784,19801000.0],["2009-04-30",1.4067,1.4776,1.3359,1.4398,16522400.0],["2009-05-01",1.4162,1.4587,1.4162,1.4587,3535000.0],["2009-05-04",1.4634,1.6853,1.4492,1.6569,8695000.0],["2009-05-05",1.5531,1.6333,1.5248,1.6097,7768900.0],["2009-05-06",1.6192,1.6711,1.605,1.6664,5710500.0],["2009-05-07",1.6522,1.6569,1.5248,1.5672,6064200.0],["2009-05-08",1.5672,1.6003,1.5578,1.6003,3549800.0],["2009-05-11",1.52,1.5956,1.52,1.5531,3089800.0],["2009-05-12",1.5814,1.5956,1.5106,1.5436,3392500.0],["2009-05-13",1.5012,1.5436,1.454,1.4587,7198500.0],["2009-05-14",1.4445,1.4587,1.3973,1.4162,10648400.0],["2009-05-15",1.4209,1.4917,1.4209,1.4351,7253900.0],["2009-05-18",1.4823,1.5248,1.4634,1.5059,5092000.0],["2009-05-19",1.487,1.5342,1.487,1.5153,4926000.0],["2009-05-20",1.4964,1.5484,1.4917,1.4917,6019500.0],["2009-05-21",1.487,1.4917,1.4398,1.4587,3696700.0],["2009-05-22",1.4492,1.4776,1.4398,1.4445,4646500.0],["2009-05-26",1.4398,1.4917,1.3926,1.487,4636500.0],["2009-05-27",1.4823,1.5059,1.4445,1.4492,5052800.0],["2009-05-28",1.4256,1.5012,1.4256,1.4917,4928900.0],["2009-05-29",1.4917,1.5342,1.4823,1.5106,6487700.0],["2009-06-01",1.52,1.6003,1.5153,1.6003,5299600.0],["2009-06-02",1.5672,1.5956,1.5106,1.5106,5765200.0],["2009-06-03",1.487,1.5153,1.3879,1.4303,8529600.0],["2009-06-04",1.4492,1.4964,1.4067,1.4256,5376900.0],["2009-06-05",1.4162,1.4681,1.4067,1.4209,3864200.0],["2009-06-08",1.4067,1.4587,1.3973,1.4445,6607100.0],["2009-06-09",1.4351,1.4351,1.3548,1.3595,7071100.0],["2009-06-10",1.369,1.3973,1.2935,1.3123,14013300.0],["2009-06-11",1.3123,1.3643,1.2982,1.3407,3705900.0],["2009-06-12",1.3265,1.3643,1.199,1.251,12334500.0],["2009-06-15",1.2132,1.2321,1.166,1.1754,6203100.0],["2009-06-16",1.1754,1.2274,1.1377,1.1471,4180700.0],["2009-06-17",1.1471,1.1707,1.0905,1.1188,15059600.0],["2009-06-18",1.1046,1.1566,1.0857,1.1329,10229500.0],["2009-06-19",1.1141,1.1943,1.1093,1.1707,9718800.0],["2009-06-22",1.1424,1.1566,1.0905,1.1141,7545200.0],["2009-06-23",1.1282,1.1518,1.0999,1.1188,3238800.0],["2009-06-24",1.2038,1.2038,1.1471,1.1566,5428100.0],["2009-06-25",1.1849,1.2179,1.1329,1.2179,6112600.0],["2009-06-26",1.2462,1.251,1.1849,1.2321,4814900.0],["2009-06-29",1.2132,1.2415,1.2132,1.2274,2775200.0],["2009-06-30",1.2085,1.2462,1.2085,1.2462,6372100.0],["2009-07-01",1.251,1.2698,1.2274,1.2462,2354300.0],["2009-07-02",1.2274,1.2651,1.2038,1.2038,2876500.0],["2009-07-06",1.2132,1.2226,1.1424,1.199,1580300.0],["2009-07-07",1.1707,1.2368,1.1707,1.199,2915500.0],["2009-07-08",1.1754,1.2274,1.1754,1.2274,4751500.0],["2009-07-09",1.251,1.3123,1.251,1.2887,5684100.0],["2009-07-10",1.2887,1.3171,1.2746,1.2887,5237000.0],["2009-07-13",1.2462,1.284,1.2038,1.2698,3809500.0],["2009-07-14",1.2604,1.3171,1.2604,1.3029,2127700.0],["2009-07-15",1.3218,1.3879,1.3218,1.3643,4076600.0],["2009-07-16",1.3737,1.3973,1.3359,1.3737,1994600.0],["2009-07-17",1.3737,1.4209,1.3643,1.3831,3765000.0],["2009-07-20",1.3879,1.4398,1.3784,1.4303,3643700.0],["2009-07-21",1.4445,1.4587,1.3926,1.4445,4011800.0],["2009-07-22",1.4351,1.4634,1.4067,1.4587,2857600.0],["2009-07-23",1.4681,1.5295,1.4209,1.52,8317000.0],["2009-07-24",1.4917,1.5153,1.4351,1.4634,3960100.0],["2009-07-27",1.487,1.5295,1.4634,1.5153,3576300.0],["2009-07-28",1.5248,1.5625,1.5106,1.5578,2694600.0],["2009-07-29",1.5578,1.5578,1.4728,1.487,5340700.0],["2009-07-30",1.5106,1.6145,1.5106,1.5956,7227700.0],["2009-07-31",1.5956,1.6145,1.572,1.605,8901900.0],["2009-08-03",1.6286,1.6664,1.6003,1.6664,7654000.0],["2009-08-04",1.6192,1.6192,1.5578,1.5956,9582900.0],["2009-08-05",1.572,1.5767,1.5484,1.5484,5955500.0],["2009-08-06",1.5767,1.5908,1.5484,1.5814,3719900.0],["2009-08-07",1.5861,1.6097,1.5578,1.5956,2904300.0],["2009-08-10",1.6003,1.6003,1.52,1.5531,1601000.0],["2009-08-11",1.5578,1.572,1.5153,1.5342,3984900.0],["2009-08-12",1.5248,1.5908,1.5248,1.5436,2283600.0],["2009-08-13",1.5814,1.5908,1.5295,1.5861,1544400.0],["2009-08-14",1.5672,1.5814,1.52,1.5248,2222300.0],["2009-08-17",1.5153,1.5484,1.4398,1.4492,4334300.0],["2009-08-18",1.454,1.4728,1.4303,1.454,2579200.0],["2009-08-19",1.454,1.4964,1.4351,1.4492,3863800.0],["2009-08-20",1.4917,1.4917,1.454,1.4728,2917200.0],["2009-08-21",1.4776,1.4917,1.4492,1.4776,2735900.0],["2009-08-24",1.5342,1.5672,1.5012,1.5342,1676800.0],["2009-08-25",1.5295,1.5578,1.4823,1.5531,1916000.0],["2009-08-26",1.5436,1.5672,1.5106,1.5531,4037000.0],["2009-08-27",1.5342,1.5531,1.487,1.5153,1857800.0],["2009-08-28",1.5389,1.5625,1.52,1.5484,4071900.0],["2009-08-31",1.5578,1.5578,1.4917,1.5342,2117100.0],["2009-09-01",1.52,1.5956,1.52,1.5389,5829900.0],["2009-09-02",1.5625,1.6003,1.5578,1.5672,2770500.0],["2009-09-03",1.572,1.6192,1.572,1.6192,2731500.0],["2009-09-04",1.6522,1.6994,1.6333,1.6853,3418500.0],["2009-09-08",1.7277,1.7938,1.7277,1.7938,4730900.0],["2009-09-09",1.7938,1.808,1.775,1.775,2408000.0],["2009-09-10",1.7702,1.7797,1.7325,1.775,4169100.0],["2009-09-11",1.7938,1.7986,1.7514,1.7561,3473600.0],["2009-09-14",1.7325,1.7514,1.6711,1.7466,2177100.0],["2009-09-15",1.7514,1.7702,1.723,1.7466,3444100.0],["2009-09-16",1.7561,1.808,1.7466,1.8033,3503600.0],["2009-09-17",1.7891,1.7986,1.7561,1.775,3266500.0],["2009-09-18",1.7608,1.7844,1.7325,1.7372,6295700.0],["2009-09-21",1.6947,1.7514,1.69,1.69,5065500.0],["2009-09-22",1.6994,1.7702,1.6994,1.7702,6995200.0],["2009-09-23",1.7419,1.7797,1.723,1.7561,6525300.0],["2009-09-24",1.7419,1.7655,1.6475,1.6617,5955500.0],["2009-09-25",1.6805,1.723,1.6711,1.6994,6038000.0],["2009-09-28",1.6994,1.7419,1.6994,1.723,5523000.0],["2009-09-29",1.7325,1.7986,1.7325,1.7844,7920600.0],["2009-09-30",1.7938,1.8127,1.7655,1.7938,4857400.0],["2009-10-01",1.7702,1.7986,1.723,1.7372,6420200.0],["2009-10-02",1.723,1.7655,1.6853,1.7183,4349400.0],["2009-10-05",1.7372,1.7938,1.7277,1.7372,3627800.0],["2009-10-06",1.7277,1.7986,1.7277,1.7655,4251300.0],["2009-10-07",1.7372,1.7466,1.6994,1.7277,10649500.0],["2009-10-08",1.6994,1.7089,1.6145,1.6664,7393300.0],["2009-10-09",1.6617,1.7277,1.6569,1.6805,3755100.0],["2009-10-12",1.6853,1.7136,1.6333,1.6381,16665600.0],["2009-10-13",1.6475,1.6617,1.6145,1.6333,13321300.0],["2009-10-14",1.6994,1.7277,1.6805,1.7136,10940200.0],["2009-10-15",1.7277,1.7514,1.7041,1.7089,8759400.0],["2009-10-16",1.6994,1.7277,1.6617,1.6947,6093700.0],["2009-10-19",1.6994,1.7277,1.6947,1.7136,3473600.0],["2009-10-20",1.723,1.7561,1.723,1.7372,7341600.0],["2009-10-21",1.7466,1.7608,1.7277,1.7466,5959600.0],["2009-10-22",1.7419,1.7419,1.6947,1.7277,4025200.0],["2009-10-23",1.7419,1.7608,1.6947,1.6994,6259600.0],["2009-10-26",1.7136,1.7325,1.6947,1.7089,4648300.0],["2009-10-27",1.6947,1.6994,1.6664,1.6664,6013100.0],["2009-10-28",1.7136,1.723,1.572,1.5767,10678300.0],["2009-10-29",1.6097,1.6617,1.6003,1.6286,6084300.0],["2009-10-30",1.6428,1.6758,1.5484,1.5531,8187600.0],["2009-11-02",1.5672,1.6003,1.5389,1.5672,7394600.0],["2009-11-03",1.5625,1.5956,1.5153,1.5342,5461900.0],["2009-11-04",1.5531,1.5956,1.5484,1.5767,5815100.0],["2009-11-05",1.5672,1.6192,1.5389,1.6145,5678200.0],["2009-11-06",1.6003,1.6475,1.6003,1.6286,4730500.0],["2009-11-09",1.6239,1.6758,1.6145,1.6711,5166800.0],["2009-11-10",1.6522,1.6664,1.6428,1.6569,3294200.0],["2009-11-11",1.6711,1.723,1.6711,1.7089,5756200.0],["2009-11-12",1.6994,1.7277,1.6758,1.7089,3322900.0],["2009-11-13",1.7183,1.7466,1.6994,1.7325,3220500.0],["2009-11-16",1.7561,1.8269,1.7325,1.808,5382100.0],["2009-11-17",1.7891,1.808,1.7702,1.7938,3073900.0],["2009-11-18",1.7938,1.808,1.7797,1.7891,3829100.0],["2009-11-19",1.7277,1.7702,1.6711,1.6853,5645400.0],["2009-11-20",1.6569,1.6805,1.6333,1.6664,5623800.0],["2009-11-23",1.7041,1.7277,1.6617,1.6617,3280700.0],["2009-11-24",1.6711,1.6711,1.6381,1.6569,4571500.0],["2009-11-25",1.6711,1.6805,1.6569,1.6711,3106100.0],["2009-11-27",1.6192,1.6758,1.6192,1.6333,2380600.0],["2009-11-30",1.6475,1.6522,1.6003,1.6003,4651800.0],["2009-12-01",1.6475,1.6853,1.6286,1.6664,6884200.0],["2009-12-02",1.6617,1.6853,1.6333,1.6853,6094400.0],["2009-12-03",1.6853,1.6853,1.6381,1.6381,5332200.0],["2009-12-04",1.6569,1.6569,1.6192,1.6381,6549900.0],["2009-12-07",1.6664,1.6994,1.6475,1.6758,5502800.0],["2009-12-08",1.6711,1.6853,1.6428,1.6569,2689100.0],["2009-12-09",1.6475,1.6617,1.6239,1.6475,5487200.0],["2009-12-10",1.6475,1.6569,1.6192,1.6192,2736800.0],["2009-12-11",1.6333,1.6428,1.6145,1.6192,2931800.0],["2009-12-14",1.6239,1.6286,1.6097,1.6286,31225700.0],["2009-12-15",1.6333,1.6333,1.6003,1.6239,5056500.0],["2009-12-16",1.6286,1.6286,1.6003,1.6145,7487500.0],["2009-12-17",1.6239,1.6758,1.6003,1.6428,7542400.0],["2009-12-18",1.6617,1.7136,1.6475,1.7089,7043700.0],["2009-12-21",1.7136,1.7419,1.69,1.69,3872400.0],["2009-12-22",1.7089,1.7938,1.7089,1.7938,4452600.0],["2009-12-23",1.7891,1.7938,1.7419,1.7419,3332400.0],["2009-12-24",1.7561,1.7702,1.7419,1.7514,616700.0],["2009-12-28",1.7561,1.775,1.7372,1.7466,1352500.0],["2009-12-29",1.775,1.7844,1.723,1.7702,1806600.0],["2009-12-30",1.7514,1.7891,1.7514,1.7702,1400800.0],["2009-12-31",1.8033,1.8505,1.7797,1.8316,3612100.0],["2010-01-04",1.8505,1.8694,1.8174,1.8552,2195000.0],["2010-01-05",1.8552,1.8835,1.8458,1.8835,4241300.0],["2010-01-06",1.9071,1.9779,1.9071,1.9732,5843500.0],["2010-01-07",1.9874,1.9921,1.9402,1.9921,7519500.0],["2010-01-08",1.9968,2.0015,1.9638,1.9779,3062600.0],["2010-01-11",1.9827,2.0015,1.9638,1.9732,2685800.0],["2010-01-12",1.9685,1.9685,1.9213,1.926,4110900.0],["2010-01-13",1.9119,1.9355,1.8977,1.9307,5008600.0],["2010-01-14",1.9307,1.9921,1.9307,1.9591,4107700.0],["2010-01-15",1.9638,1.9874,1.9402,1.9638,5808700.0],["2010-01-19",1.9213,1.9591,1.9213,1.9496,5197600.0],["2010-01-20",1.9591,1.9685,1.9213,1.9496,5303300.0],["2010-01-21",1.9638,1.9685,1.9213,1.9213,7985600.0],["2010-01-22",1.9213,1.926,1.8222,1.8222,7709600.0],["2010-01-25",1.8363,1.8599,1.8269,1.8599,6268000.0],["2010-01-26",1.8269,1.8269,1.775,1.775,7252100.0],["2010-01-27",1.7938,1.7938,1.7466,1.7608,4624500.0],["2010-01-28",1.775,1.7986,1.6758,1.7183,9438100.0],["2010-01-29",1.7325,1.7702,1.6569,1.6569,9039000.0],["2010-02-01",1.6333,1.7136,1.6333,1.7041,9289800.0],["2010-02-02",1.6947,1.7089,1.6664,1.6853,5047300.0],["2010-02-03",1.7466,1.7702,1.7136,1.7419,11774600.0],["2010-02-04",1.7372,1.7372,1.6569,1.6617,7448500.0],["2010-02-05",1.6475,1.6711,1.605,1.6286,8721400.0],["2010-02-08",1.6522,1.7089,1.6239,1.6522,4629200.0],["2010-02-09",1.6758,1.7183,1.6711,1.7041,3550300.0],["2010-02-10",1.69,1.7655,1.6805,1.723,6244800.0],["2010-02-11",1.7277,1.775,1.6994,1.775,3586300.0],["2010-02-12",1.7419,1.7655,1.723,1.7277,3827200.0],["2010-02-16",1.7372,1.7702,1.7277,1.7702,3666300.0],["2010-02-17",1.7844,1.7891,1.7466,1.7797,1771400.0],["2010-02-18",1.7702,1.7797,1.7466,1.775,2254400.0],["2010-02-19",1.7561,1.7608,1.7183,1.7325,5028900.0],["2010-02-22",1.723,1.7561,1.723,1.7561,7339100.0],["2010-02-23",1.7325,1.7372,1.6805,1.6805,5413900.0],["2010-02-24",1.6805,1.6947,1.6522,1.6569,13676800.0],["2010-02-25",1.605,1.6192,1.5342,1.5767,14819700.0],["2010-02-26",1.5814,1.6475,1.572,1.6192,9273800.0],["2010-03-01",1.6333,1.69,1.6333,1.6758,6170000.0],["2010-03-02",1.6711,1.6805,1.6428,1.6664,3706400.0],["2010-03-03",1.6853,1.6947,1.6711,1.6853,4092900.0],["2010-03-04",1.6711,1.6853,1.6286,1.6333,4057700.0],["2010-03-05",1.6664,1.6994,1.6381,1.6947,4371400.0],["2010-03-08",1.6994,1.6994,1.6664,1.6853,4657700.0],["2010-03-09",1.69,1.7136,1.6758,1.69,4952800.0],["2010-03-10",1.6994,1.723,1.69,1.7041,3548000.0],["2010-03-11",1.6947,1.723,1.6758,1.7089,11562900.0],["2010-03-12",1.7136,1.7277,1.6994,1.7136,5174600.0],["2010-03-15",1.6947,1.7041,1.6617,1.6853,5510000.0],["2010-03-16",1.6805,1.7136,1.6664,1.7136,12240000.0],["2010-03-17",1.7325,1.7419,1.6994,1.7325,5890300.0],["2010-03-18",1.7372,1.7372,1.6994,1.7183,5533000.0],["2010-03-19",1.6569,1.7419,1.6569,1.6569,11738800.0],["2010-03-22",1.6664,1.7089,1.6664,1.7041,4411000.0],["2010-03-23",1.7183,1.7514,1.6853,1.7372,3500300.0],["2010-03-24",1.7372,1.7419,1.7089,1.7089,2281400.0],["2010-03-25",1.7183,1.7372,1.7041,1.7041,2725300.0],["2010-03-26",1.7183,1.7419,1.6758,1.69,3157700.0],["2010-03-29",1.7183,1.7419,1.6853,1.7183,5140500.0],["2010-03-30",1.7277,1.7844,1.7183,1.7702,4374500.0],["2010-03-31",1.7655,1.7938,1.7655,1.775,3129700.0],["2010-04-01",1.775,1.8127,1.7514,1.7844,6193800.0],["2010-04-05",1.7844,1.8269,1.7702,1.8269,3045100.0],["2010-04-06",1.8222,1.8458,1.8174,1.8363,4238800.0],["2010-04-07",1.841,1.8458,1.808,1.8174,1327300.0],["2010-04-08",1.8222,1.8316,1.8033,1.8316,2557000.0],["2010-04-09",1.8222,1.841,1.8127,1.8269,1349700.0],["2010-04-12",1.8316,1.8363,1.8127,1.8222,1685800.0],["2010-04-13",1.8033,1.808,1.7608,1.7986,4464300.0],["2010-04-14",1.8127,1.841,1.7986,1.8363,2473200.0],["2010-04-15",1.8269,1.8363,1.808,1.8222,2769600.0],["2010-04-16",1.8222,1.8222,1.7466,1.7561,3511500.0],["2010-04-19",1.7561,1.7702,1.7183,1.7466,4466600.0],["2010-04-20",1.7608,1.7986,1.7561,1.7608,3744100.0],["2010-04-21",1.7561,1.775,1.7183,1.7702,2382300.0],["2010-04-22",1.7466,1.8458,1.7183,1.8269,5352500.0],["2010-04-23",1.8127,1.8222,1.7655,1.7986,2310500.0],["2010-04-26",1.8222,1.8599,1.8174,1.8222,2282000.0],["2010-04-27",1.8269,1.8269,1.7325,1.7466,3454200.0],["2010-04-28",1.7844,1.7938,1.7041,1.7183,5396100.0],["2010-04-29",1.7136,1.7561,1.7089,1.7466,1936000.0],["2010-04-30",1.7419,1.7419,1.6617,1.6758,2651700.0],["2010-05-03",1.6758,1.7089,1.6522,1.6522,2017000.0],["2010-05-04",1.6475,1.6475,1.5578,1.5956,4626400.0],["2010-05-05",1.5578,1.5578,1.4634,1.5012,8904600.0],["2010-05-06",1.4917,1.6003,1.4587,1.5106,7107400.0],["2010-05-07",1.5484,1.6428,1.5059,1.605,6865800.0],["2010-05-10",1.69,1.7702,1.6711,1.7702,10729200.0],["2010-05-11",1.6664,1.7041,1.6569,1.6617,8768300.0],["2010-05-12",1.6664,1.6994,1.6569,1.6805,5855200.0],["2010-05-13",1.6711,1.7089,1.6286,1.6381,3269500.0],["2010-05-14",1.6286,1.6381,1.5484,1.6003,5958000.0],["2010-05-17",1.6097,1.6381,1.5389,1.572,5694600.0],["2010-05-18",1.5956,1.5956,1.52,1.5295,3938800.0],["2010-05-19",1.5153,1.5531,1.4681,1.5436,6314500.0],["2010-05-20",1.487,1.5059,1.4398,1.4445,3623200.0],["2010-05-21",1.4351,1.5814,1.4303,1.5484,5852900.0],["2010-05-24",1.5389,1.5814,1.4917,1.4917,4976400.0],["2010-05-25",1.454,1.5342,1.4162,1.5059,7578200.0],["2010-05-26",1.5012,1.5484,1.487,1.5012,4861300.0],["2010-05-27",1.5484,1.6003,1.52,1.5861,4494700.0],["2010-05-28",1.5861,1.6003,1.5295,1.5625,3157300.0],["2010-06-01",1.5389,1.572,1.487,1.4917,5281800.0],["2010-06-02",1.4964,1.5531,1.4917,1.5342,4622700.0],["2010-06-03",1.5909,1.5909,1.487,1.52,11204600.0],["2010-06-04",1.4964,1.5153,1.4587,1.4728,4764800.0],["2010-06-07",1.4587,1.4728,1.4115,1.4162,3913100.0],["2010-06-08",1.4256,1.4256,1.3454,1.3548,7151800.0],["2010-06-09",1.3831,1.4256,1.3831,1.3879,5427600.0],["2010-06-10",1.3926,1.454,1.3926,1.454,5423600.0],["2010-06-11",1.4492,1.4728,1.4303,1.4728,2700700.0],["2010-06-14",1.487,1.5342,1.4587,1.4634,3284800.0],["2010-06-15",1.487,1.5578,1.4681,1.5436,5035100.0],["2010-06-16",1.5389,1.5672,1.5153,1.5484,2744400.0],["2010-06-17",1.5436,1.5578,1.4823,1.52,3933100.0],["2010-06-18",1.5059,1.5248,1.4634,1.4681,2591400.0],["2010-06-21",1.4917,1.5861,1.4917,1.5767,5832500.0],["2010-06-22",1.5484,1.5956,1.5153,1.52,3679600.0],["2010-06-23",1.5153,1.5295,1.4587,1.4823,3720400.0],["2010-06-24",1.4681,1.4728,1.4162,1.4303,3091900.0],["2010-06-25",1.4303,1.4351,1.3973,1.4115,1878200.0],["2010-06-28",1.4162,1.4445,1.3973,1.4256,2499000.0],["2010-06-29",1.3973,1.4115,1.3548,1.3643,2916100.0],["2010-06-30",1.3784,1.3973,1.3595,1.3737,3770300.0],["2010-07-01",1.369,1.3737,1.3454,1.3548,5624300.0],["2010-07-02",1.3548,1.3831,1.3501,1.3643,2693600.0],["2010-07-06",1.4067,1.4492,1.3973,1.4303,3724600.0],["2010-07-07",1.4398,1.4492,1.4209,1.4445,3253100.0],["2010-07-08",1.4629,1.4968,1.4145,1.4823,8346800.0],["2010-07-09",1.4775,1.4968,1.4339,1.4823,2345000.0],["2010-07-12",1.4775,1.5259,1.4726,1.5065,1847000.0],["2010-07-13",1.5307,1.5453,1.4968,1.521,1925400.0],["2010-07-14",1.5501,1.5695,1.5356,1.555,2889300.0],["2010-07-15",1.5598,1.5792,1.5162,1.5453,2678200.0],["2010-07-16",1.521,1.5404,1.4339,1.4387,3287200.0],["2010-07-19",1.4532,1.5114,1.4532,1.5017,2074200.0],["2010-07-20",1.4726,1.5646,1.4532,1.555,3564400.0],["2010-07-21",1.5695,1.5695,1.4823,1.4968,4121600.0],["2010-07-22",1.5259,1.5356,1.5065,1.5259,2128400.0],["2010-07-23",1.5259,1.555,1.4678,1.492,4673600.0],["2010-07-26",1.5017,1.5404,1.4775,1.5307,5043600.0],["2010-07-27",1.5307,1.5404,1.5017,1.5356,3100000.0],["2010-07-28",1.5162,1.5259,1.4581,1.4726,2457200.0],["2010-07-29",1.4775,1.4968,1.4242,1.4339,3368200.0],["2010-07-30",1.4145,1.4775,1.4096,1.4678,2783000.0],["2010-08-02",1.4823,1.521,1.4775,1.5162,3209600.0],["2010-08-03",1.492,1.5453,1.4823,1.521,4386700.0],["2010-08-04",1.521,1.5501,1.4968,1.5017,3672200.0],["2010-08-05",1.4968,1.521,1.4581,1.4581,2518100.0],["2010-08-06",1.4581,1.4871,1.4484,1.4484,1498400.0],["2010-08-09",1.4532,1.4823,1.4532,1.4823,737600.0],["2010-08-10",1.4726,1.4775,1.4435,1.4435,1928900.0],["2010-08-11",1.4339,1.4387,1.3806,1.3806,2453300.0],["2010-08-12",1.3854,1.4193,1.3612,1.4193,4225400.0],["2010-08-13",1.4484,1.4484,1.3999,1.4193,5487600.0],["2010-08-16",1.4048,1.4435,1.4048,1.4435,1645600.0],["2010-08-17",1.4484,1.4484,1.4242,1.4339,1177600.0],["2010-08-18",1.429,1.4339,1.4145,1.4145,1254500.0],["2010-08-19",1.4145,1.4242,1.4048,1.4096,846900.0],["2010-08-20",1.3903,1.4096,1.3806,1.4048,1859900.0],["2010-08-23",1.4048,1.4048,1.366,1.366,1170900.0],["2010-08-24",1.3563,1.3612,1.3031,1.3128,2828400.0],["2010-08-25",1.3176,1.3273,1.2643,1.2837,3179800.0],["2010-08-26",1.2643,1.3128,1.2643,1.2692,1654800.0],["2010-08-27",1.2837,1.3079,1.2595,1.3079,1211200.0],["2010-08-30",1.3079,1.3079,1.2595,1.2595,989100.0],["2010-08-31",1.2643,1.2643,1.211,1.2449,1924900.0],["2010-09-01",1.2546,1.3128,1.2449,1.2837,2767500.0],["2010-09-02",1.2885,1.3079,1.2788,1.3031,2222500.0],["2010-09-03",1.3224,1.337,1.3031,1.337,3006400.0],["2010-09-07",1.3321,1.3321,1.2692,1.2837,1860900.0],["2010-09-08",1.2885,1.3079,1.2401,1.2449,4391700.0],["2010-09-09",1.2692,1.3176,1.2207,1.2352,7895600.0],["2010-09-10",1.2449,1.2546,1.2256,1.2498,2004500.0],["2010-09-13",1.274,1.3273,1.2692,1.3224,3360600.0],["2010-09-14",1.3273,1.3418,1.2934,1.3418,2409200.0],["2010-09-15",1.3273,1.3273,1.211,1.3079,3381500.0],["2010-09-16",1.3079,1.3176,1.2692,1.2788,3483100.0],["2010-09-17",1.2934,1.3176,1.2401,1.2449,7840800.0],["2010-09-20",1.2643,1.3273,1.2546,1.3079,4576100.0],["2010-09-21",1.3224,1.3224,1.2837,1.2982,1535000.0],["2010-09-22",1.2982,1.3079,1.2837,1.2934,1129000.0],["2010-09-23",1.2837,1.2885,1.2498,1.2498,2319800.0],["2010-09-24",1.2837,1.3079,1.2643,1.3079,3828700.0],["2010-09-27",1.3031,1.3128,1.2885,1.2934,2513100.0],["2010-09-28",1.2934,1.3079,1.2788,1.3079,1743300.0],["2010-09-29",1.3321,1.3563,1.3176,1.3321,2696500.0],["2010-09-30",1.3418,1.3563,1.3273,1.3467,1639300.0],["2010-10-01",1.3806,1.3806,1.3467,1.3563,2808500.0],["2010-10-04",1.3515,1.3563,1.3321,1.3418,1998200.0],["2010-10-05",1.3515,1.3563,1.3321,1.3515,3661400.0],["2010-10-06",1.3176,1.3757,1.3176,1.3563,3131900.0],["2010-10-07",1.3709,1.3709,1.3418,1.3418,959500.0],["2010-10-08",1.337,1.4145,1.3273,1.3999,2164800.0],["2010-10-11",1.3951,1.3999,1.366,1.366,1320900.0],["2010-10-12",1.3563,1.366,1.3273,1.3321,1736500.0],["2010-10-13",1.337,1.3612,1.3224,1.3418,4064700.0],["2010-10-14",1.3321,1.3612,1.3273,1.337,860400.0],["2010-10-15",1.3467,1.3515,1.3128,1.3467,1498700.0],["2010-10-18",1.3418,1.3418,1.3079,1.3079,2517800.0],["2010-10-19",1.2885,1.3176,1.2546,1.2595,3704000.0],["2010-10-20",1.2692,1.3079,1.2595,1.2837,2184800.0],["2010-10-21",1.2837,1.2885,1.274,1.2788,1564100.0],["2010-10-22",1.2885,1.3321,1.2788,1.3079,1183600.0],["2010-10-25",1.3467,1.3806,1.3321,1.3757,3418200.0],["2010-10-26",1.3563,1.3612,1.3273,1.3563,1164800.0],["2010-10-27",1.3999,1.4484,1.3612,1.4387,6418800.0],["2010-10-28",1.4532,1.4871,1.4145,1.4726,2103300.0],["2010-10-29",1.4726,1.4968,1.4484,1.4968,1249900.0],["2010-11-01",1.4968,1.5065,1.4629,1.4775,1646300.0],["2010-11-02",1.4775,1.5307,1.4775,1.5259,1619200.0],["2010-11-03",1.5162,1.5162,1.4726,1.5065,1598700.0],["2010-11-04",1.5404,1.5743,1.5307,1.5307,3957800.0],["2010-11-05",1.5743,1.5792,1.5259,1.5356,2946200.0],["2010-11-08",1.5356,1.5743,1.5307,1.5646,1393700.0],["2010-11-09",1.5404,1.6082,1.5356,1.5404,2012000.0],["2010-11-10",1.5501,1.555,1.5259,1.5453,896400.0],["2010-11-11",1.5114,1.5307,1.4968,1.5065,1776100.0],["2010-11-12",1.4775,1.492,1.4435,1.4581,2805000.0],["2010-11-15",1.4775,1.492,1.4484,1.4484,929400.0],["2010-11-16",1.4484,1.4871,1.429,1.429,2521900.0],["2010-11-17",1.4339,1.4823,1.3854,1.3903,6605100.0],["2010-11-18",1.4339,1.4726,1.429,1.4629,1700000.0],["2010-11-19",1.4532,1.4775,1.4339,1.4629,1526200.0],["2010-11-22",1.4581,1.4823,1.4435,1.4532,1795500.0],["2010-11-23",1.4096,1.4629,1.4096,1.4193,1965100.0],["2010-11-24",1.429,1.4871,1.429,1.4871,3069100.0],["2010-11-26",1.4629,1.4726,1.4339,1.4387,481100.0],["2010-11-29",1.4339,1.4484,1.3854,1.4048,3337200.0],["2010-11-30",1.4096,1.4339,1.3806,1.3806,5334800.0],["2010-12-01",1.4193,1.4629,1.4145,1.4339,2870200.0],["2010-12-02",1.4581,1.5695,1.4581,1.5695,3606700.0],["2010-12-03",1.555,1.5889,1.5404,1.5889,1964300.0],["2010-12-06",1.584,1.584,1.5259,1.5307,1826200.0],["2010-12-07",1.5695,1.5695,1.5017,1.5065,1543400.0],["2010-12-08",1.521,1.5356,1.4871,1.5307,3894000.0],["2010-12-09",1.5598,1.5792,1.5307,1.5356,4035000.0],["2010-12-10",1.5501,1.5501,1.492,1.5162,6131400.0],["2010-12-13",1.5356,1.5356,1.5017,1.5162,1825300.0],["2010-12-14",1.5017,1.5307,1.4968,1.5065,3131700.0],["2010-12-15",1.5065,1.5162,1.4726,1.4823,5300000.0],["2010-12-16",1.4968,1.5259,1.4871,1.5017,7833700.0],["2010-12-17",1.4775,1.555,1.4775,1.5356,6455700.0],["2010-12-20",1.5356,1.5501,1.4871,1.4871,3291800.0],["2010-12-21",1.5065,1.5162,1.4871,1.492,3461600.0],["2010-12-22",1.4871,1.4968,1.4775,1.4871,1286100.0],["2010-12-23",1.4871,1.4968,1.4775,1.4823,1110400.0],["2010-12-27",1.4726,1.4968,1.4532,1.492,636700.0],["2010-12-28",1.492,1.4968,1.4678,1.4678,1236800.0],["2010-12-29",1.4775,1.4968,1.4629,1.4775,4199400.0],["2010-12-30",1.4823,1.5017,1.4775,1.4968,1620700.0],["2010-12-31",1.4968,1.5307,1.492,1.5307,1264800.0],["2011-01-03",1.5307,1.5404,1.5162,1.5307,1263100.0],["2011-01-04",1.5259,1.5307,1.5017,1.5162,1317600.0],["2011-01-05",1.5017,1.5065,1.4726,1.4968,1837700.0],["2011-01-06",1.4968,1.5453,1.492,1.5356,3356900.0],["2011-01-07",1.5356,1.5695,1.5162,1.555,2689500.0],["2011-01-10",1.5695,1.5695,1.5162,1.5259,1436700.0],["2011-01-11",1.584,1.6228,1.5501,1.5501,6441400.0],["2011-01-12",1.5695,1.6082,1.5695,1.5695,5443800.0],["2011-01-13",1.5743,1.5889,1.555,1.5792,2719600.0],["2011-01-14",1.5646,1.6034,1.5598,1.5986,2567000.0],["2011-01-18",1.6567,1.7051,1.6567,1.6761,8144400.0],["2011-01-19",1.7003,1.7003,1.6325,1.647,5972600.0],["2011-01-20",1.6179,1.6373,1.5646,1.5937,5199900.0],["2011-01-21",1.6082,1.6082,1.5743,1.5792,10305300.0],["2011-01-24",1.5695,1.5986,1.5646,1.5792,5979600.0],["2011-01-25",1.5743,1.5792,1.5501,1.5792,3767500.0],["2011-01-26",1.584,1.5937,1.555,1.5646,12690400.0],["2011-01-27",1.5889,1.6712,1.5889,1.6276,7953400.0],["2011-01-28",1.6276,1.6518,1.5307,1.5307,10912100.0],["2011-01-31",1.5501,1.5646,1.5259,1.5404,5735900.0],["2011-02-01",1.5453,1.5986,1.5453,1.5646,7536500.0],["2011-02-02",1.5646,1.5986,1.5598,1.584,2730100.0],["2011-02-03",1.584,1.6034,1.5695,1.5937,5448400.0],["2011-02-04",1.5889,1.647,1.5889,1.6421,5900800.0],["2011-02-07",1.6421,1.6712,1.6131,1.6615,4281900.0],["2011-02-08",1.6276,1.6325,1.584,1.6082,4679100.0],["2011-02-09",1.584,1.5889,1.5501,1.5598,4916000.0],["2011-02-10",1.5404,1.5404,1.4775,1.5162,6811000.0],["2011-02-11",1.4823,1.492,1.4435,1.4823,8592800.0],["2011-02-14",1.4823,1.5017,1.4484,1.4532,5447100.0],["2011-02-15",1.4775,1.4775,1.4435,1.4726,3945800.0],["2011-02-16",1.492,1.5017,1.4726,1.4823,3001100.0],["2011-02-17",1.4871,1.492,1.4678,1.4871,2124700.0],["2011-02-18",1.5065,1.5162,1.4775,1.4968,2342100.0],["2011-02-22",1.4823,1.4871,1.3806,1.3903,4465600.0],["2011-02-23",1.3999,1.4145,1.3612,1.3903,4674500.0],["2011-02-24",1.3709,1.3999,1.3563,1.3709,3418200.0],["2011-02-25",1.3951,1.3999,1.3757,1.3854,3401700.0],["2011-02-28",1.4193,1.4193,1.3563,1.3563,5084800.0],["2011-03-01",1.3951,1.3999,1.3612,1.3757,3058500.0],["2011-03-02",1.3806,1.3903,1.366,1.3806,4200600.0],["2011-03-03",1.3903,1.4339,1.3903,1.4145,2980300.0],["2011-03-04",1.4242,1.429,1.3951,1.4242,2786900.0],["2011-03-07",1.4145,1.4339,1.366,1.3854,2272400.0],["2011-03-08",1.366,1.4193,1.337,1.4048,3493900.0],["2011-03-09",1.3709,1.3951,1.3515,1.3709,2856500.0],["2011-03-10",1.3321,1.3418,1.2885,1.3128,3075100.0],["2011-03-11",1.2982,1.337,1.2837,1.337,2056900.0],["2011-03-14",1.3224,1.3273,1.2885,1.3128,1428400.0],["2011-03-15",1.2788,1.3079,1.2546,1.2837,2675300.0],["2011-03-16",1.2837,1.2837,1.2062,1.211,3669800.0],["2011-03-17",1.2643,1.2788,1.2498,1.2788,2845000.0],["2011-03-18",1.2982,1.3467,1.2498,1.3467,4535800.0],["2011-03-21",1.3467,1.3515,1.2982,1.3224,2729500.0],["2011-03-22",1.3273,1.3273,1.2788,1.2934,1612300.0],["2011-03-23",1.3079,1.3079,1.274,1.3079,1289500.0],["2011-03-24",1.3224,1.337,1.3079,1.3224,1455400.0],["2011-03-25",1.3418,1.3467,1.3128,1.3128,1623100.0],["2011-03-28",1.337,1.3467,1.2982,1.3031,2335100.0],["2011-03-29",1.3079,1.3273,1.3031,1.3224,3587800.0],["2011-03-30",1.3176,1.3321,1.3128,1.3224,2882800.0],["2011-03-31",1.3224,1.3467,1.3176,1.3224,3538400.0],["2011-04-01",1.3224,1.3612,1.3224,1.3321,2902300.0],["2011-04-04",1.3321,1.3612,1.3321,1.3515,3038500.0],["2011-04-05",1.366,1.3806,1.3321,1.366,3401900.0],["2011-04-06",1.366,1.3903,1.366,1.3757,2104700.0],["2011-04-07",1.3806,1.3999,1.3757,1.3757,2252700.0],["2011-04-08",1.3854,1.3854,1.3709,1.3709,1218200.0],["2011-04-11",1.3709,1.3757,1.3467,1.3467,3286200.0],["2011-04-12",1.3515,1.3612,1.3224,1.337,3273700.0],["2011-04-13",1.3612,1.3709,1.337,1.337,3168400.0],["2011-04-14",1.3273,1.3515,1.3176,1.3418,2551400.0],["2011-04-15",1.3321,1.3467,1.3224,1.3224,685800.0],["2011-04-18",1.3031,1.3176,1.2788,1.2885,3264700.0],["2011-04-19",1.2885,1.2982,1.274,1.2837,7073200.0],["2011-04-20",1.3128,1.3709,1.3128,1.366,4530800.0],["2011-04-21",1.3709,1.3806,1.3515,1.366,953500.0],["2011-04-25",1.3563,1.3612,1.3128,1.3321,3446600.0],["2011-04-26",1.3321,1.3467,1.3273,1.3418,7200000.0],["2011-04-27",1.366,1.366,1.3176,1.3612,9767600.0],["2011-04-28",1.3321,1.366,1.3321,1.337,4540900.0],["2011-04-29",1.3467,1.3757,1.3321,1.3757,5579800.0],["2011-05-02",1.3709,1.3757,1.3418,1.3612,1627500.0],["2011-05-03",1.3467,1.3515,1.3321,1.3418,2982200.0],["2011-05-04",1.3321,1.3612,1.3224,1.337,6511500.0],["2011-05-05",1.3321,1.3563,1.3273,1.3418,2520700.0],["2011-05-06",1.3563,1.3806,1.3515,1.366,3552100.0],["2011-05-09",1.3709,1.3806,1.3563,1.366,1093200.0],["2011-05-10",1.366,1.3806,1.3612,1.3709,2101500.0],["2011-05-11",1.3806,1.3806,1.3321,1.3418,2063500.0],["2011-05-12",1.3418,1.3563,1.3224,1.3515,2680900.0],["2011-05-13",1.3709,1.3709,1.3224,1.3224,2513200.0],["2011-05-16",1.3224,1.3273,1.3079,1.3128,4887600.0],["2011-05-17",1.3031,1.3079,1.2498,1.2546,15569000.0],["2011-05-18",1.274,1.2934,1.2643,1.2837,4198100.0],["2011-05-19",1.2837,1.2885,1.2595,1.2788,3607000.0],["2011-05-20",1.274,1.2788,1.2498,1.2595,2818600.0],["2011-05-23",1.2449,1.2498,1.2304,1.2304,5722600.0],["2011-05-24",1.2498,1.2595,1.2401,1.2449,1840300.0],["2011-05-25",1.2498,1.2643,1.2401,1.2449,2466700.0],["2011-05-26",1.2401,1.2643,1.2401,1.2595,1787700.0],["2011-05-27",1.2643,1.2788,1.2498,1.2595,3092800.0],["2011-05-31",1.2885,1.337,1.2885,1.3176,7116700.0],["2011-06-01",1.3224,1.3321,1.274,1.2982,3478600.0],["2011-06-02",1.2982,1.3128,1.2885,1.3079,4599700.0],["2011-06-03",1.2982,1.3128,1.2885,1.2885,3909700.0],["2011-06-06",1.2885,1.3031,1.274,1.274,2043100.0],["2011-06-07",1.2934,1.3079,1.2788,1.2837,2368700.0],["2011-06-08",1.2934,1.3176,1.2837,1.2934,3217000.0],["2011-06-09",1.3031,1.3079,1.2885,1.2982,4194100.0],["2011-06-10",1.2934,1.2934,1.274,1.2885,3458700.0],["2011-06-13",1.2788,1.2788,1.2449,1.2449,6056600.0],["2011-06-14",1.2595,1.274,1.2595,1.2643,1473200.0],["2011-06-15",1.2449,1.2595,1.2352,1.2352,4531500.0],["2011-06-16",1.2304,1.2352,1.2013,1.2256,5111800.0],["2011-06-17",1.2352,1.2401,1.211,1.2207,3095200.0],["2011-06-20",1.211,1.2159,1.1965,1.2013,3689900.0],["2011-06-21",1.211,1.2352,1.211,1.2352,2816400.0],["2011-06-22",1.2207,1.2352,1.2159,1.2256,4054300.0],["2011-06-23",1.2159,1.2207,1.1916,1.211,2397700.0],["2011-06-24",1.2159,1.2159,1.182,1.1916,2523900.0],["2011-06-27",1.1771,1.2062,1.1626,1.1916,1987400.0],["2011-06-28",1.2062,1.2159,1.1965,1.2062,3529600.0],["2011-06-29",1.2256,1.2256,1.1965,1.2159,2202100.0],["2011-06-30",1.2207,1.2692,1.2207,1.2401,3153600.0],["2011-07-01",1.2449,1.2449,1.2304,1.2401,1822200.0],["2011-07-05",1.211,1.2352,1.2062,1.211,5202400.0],["2011-07-06",1.211,1.2256,1.1965,1.2159,4574400.0],["2011-07-07",1.2256,1.2498,1.2159,1.2352,3859600.0],["2011-07-08",1.2207,1.2401,1.2013,1.2256,5090500.0],["2011-07-11",1.211,1.211,1.182,1.182,4184400.0],["2011-07-12",1.1771,1.182,1.1626,1.1674,3001300.0],["2011-07-13",1.1674,1.182,1.1674,1.1723,4364000.0],["2011-07-14",1.1723,1.1723,1.1481,1.1626,2984800.0],["2011-07-15",1.1674,1.1723,1.1577,1.1626,1457300.0],["2011-07-18",1.1626,1.1723,1.1481,1.1626,1866500.0],["2011-07-19",1.1674,1.1868,1.1674,1.1674,3741100.0],["2011-07-20",1.1965,1.1965,1.1723,1.1965,4468200.0],["2011-07-21",1.211,1.2304,1.2062,1.2304,5503700.0],["2011-07-22",1.232,1.2792,1.232,1.2477,2083400.0],["2011-07-25",1.2425,1.2425,1.2058,1.2058,3411800.0],["2011-07-26",1.2215,1.2372,1.2162,1.2215,2883900.0],["2011-07-27",1.211,1.2162,1.1953,1.2058,4616600.0],["2011-07-28",1.2058,1.2162,1.1848,1.1848,1551300.0],["2011-07-29",1.1743,1.2162,1.1691,1.2058,3109500.0],["2011-08-01",1.2162,1.2215,1.1848,1.211,1765200.0],["2011-08-02",1.1848,1.2005,1.1638,1.1743,6192400.0],["2011-08-03",1.1533,1.1953,1.1271,1.1795,6513000.0],["2011-08-04",1.1586,1.1586,1.0904,1.0957,7960400.0],["2011-08-05",1.059,1.0799,1.0223,1.0642,6827800.0],["2011-08-08",1.0275,1.0328,0.9803,0.9908,12800600.0],["2011-08-09",0.9961,1.0013,0.9384,1.0013,11735900.0],["2011-08-10",0.9751,1.0275,0.9751,1.0013,5861400.0],["2011-08-11",1.0065,1.038,1.0013,1.0275,7908900.0],["2011-08-12",1.0485,1.0485,0.9908,0.9961,3939000.0],["2011-08-15",1.0275,1.038,1.017,1.0328,4491400.0],["2011-08-16",1.0223,1.0485,1.017,1.0275,3052400.0],["2011-08-17",1.017,1.0275,1.0118,1.017,2222900.0],["2011-08-18",1.0013,1.0065,0.9594,0.9803,2529700.0],["2011-08-19",0.9751,1.0013,0.9699,0.9856,1147300.0],["2011-08-22",1.0065,1.0118,0.9751,0.9856,805500.0],["2011-08-23",1.0013,1.0328,1.0013,1.0223,1845000.0],["2011-08-24",1.0118,1.017,0.9961,1.0065,2575500.0],["2011-08-25",1.017,1.017,0.9751,0.9803,814300.0],["2011-08-26",0.9751,1.0118,0.9751,0.9961,1451800.0],["2011-08-29",1.0275,1.0275,1.0065,1.0223,1224700.0],["2011-08-30",1.0223,1.0223,1.0065,1.0065,1187800.0],["2011-08-31",1.0275,1.0799,1.0223,1.0432,4990500.0],["2011-09-01",1.0537,1.0799,1.0537,1.0747,1084900.0],["2011-09-02",1.059,1.0852,1.0065,1.017,2941600.0],["2011-09-06",1.0065,1.017,0.9541,0.9856,5482200.0],["2011-09-07",1.0223,1.038,1.0065,1.038,3052100.0],["2011-09-08",1.0485,1.0537,1.0118,1.017,923200.0],["2011-09-09",1.017,1.017,0.9803,0.9908,2172400.0],["2011-09-12",0.9856,1.0118,0.9699,1.0013,4113800.0],["2011-09-13",1.0013,1.0065,0.9803,1.0065,1308400.0],["2011-09-14",1.0065,1.0065,0.9751,1.0013,2732000.0],["2011-09-15",1.0275,1.0275,0.9908,1.0065,2534900.0],["2011-09-16",1.0223,1.059,1.0223,1.0275,1852100.0],["2011-09-19",1.0065,1.017,1.0013,1.0118,1094100.0],["2011-09-20",1.0223,1.0275,1.0013,1.0118,1090600.0],["2011-09-21",1.017,1.0275,1.0013,1.0013,1275800.0],["2011-09-22",0.9856,0.9856,0.9332,0.9384,3100700.0],["2011-09-23",0.9384,1.017,0.9279,0.9856,6421100.0],["2011-09-26",0.9908,0.9961,0.9751,0.9856,2210500.0],["2011-09-27",1.0223,1.0485,1.017,1.0223,5634700.0],["2011-09-28",1.0275,1.0328,1.0065,1.017,1990700.0],["2011-09-29",1.0328,1.038,0.9856,0.9908,1872200.0],["2011-09-30",0.9961,1.038,0.9803,1.0013,4084400.0],["2011-10-03",0.9961,1.0065,0.9646,0.9699,2319100.0],["2011-10-04",0.9646,1.0223,0.9646,1.017,3008600.0],["2011-10-05",1.0223,1.038,1.0013,1.038,2527000.0],["2011-10-06",1.038,1.059,1.0223,1.0537,2167300.0],["2011-10-07",1.0642,1.0747,1.0328,1.0537,2635000.0],["2011-10-10",1.0695,1.0747,1.0537,1.0695,1006600.0],["2011-10-11",1.0747,1.0852,1.0642,1.0852,3097100.0],["2011-10-12",1.1009,1.1009,1.0799,1.0957,2726300.0],["2011-10-13",1.0904,1.0904,1.0537,1.0695,1374500.0],["2011-10-14",1.0747,1.0904,1.0642,1.0747,3237800.0],["2011-10-17",1.0799,1.0904,1.0537,1.0695,2059100.0],["2011-10-18",1.0695,1.0852,1.0537,1.0852,1139600.0],["2011-10-19",1.0852,1.0852,1.0537,1.0642,1039200.0],["2011-10-20",1.0695,1.0695,1.0328,1.059,3911700.0],["2011-10-21",1.0747,1.0904,1.0642,1.0904,1719000.0],["2011-10-24",1.1219,1.1638,1.1219,1.1586,2826500.0],["2011-10-25",1.1533,1.1638,1.1009,1.1219,3166800.0],["2011-10-26",1.1533,1.1638,1.1219,1.1429,1948500.0],["2011-10-27",1.1691,1.2372,1.1638,1.232,10780800.0],["2011-10-28",1.211,1.2267,1.19,1.1953,7873600.0],["2011-10-31",1.1848,1.2162,1.1533,1.1691,5062600.0],["2011-11-01",1.1481,1.1533,1.0852,1.1271,4315200.0],["2011-11-02",1.1429,1.1481,1.1219,1.1429,1625100.0],["2011-11-03",1.1533,1.1533,1.1114,1.1533,2552200.0],["2011-11-04",1.1481,1.1691,1.1429,1.1691,1493900.0],["2011-11-07",1.1691,1.1691,1.1429,1.1586,1643100.0],["2011-11-08",1.1743,1.2005,1.1586,1.2005,2655500.0],["2011-11-09",1.1638,1.1795,1.1219,1.1219,2685400.0],["2011-11-10",1.1481,1.1481,1.1219,1.1429,1121400.0],["2011-11-11",1.1533,1.1743,1.1481,1.1691,2391500.0],["2011-11-14",1.1743,1.1795,1.1481,1.1586,1190900.0],["2011-11-15",1.1586,1.1743,1.1533,1.1743,959800.0],["2011-11-16",1.1691,1.1691,1.1533,1.1586,1437700.0],["2011-11-17",1.1691,1.1691,1.1166,1.1219,2972300.0],["2011-11-18",1.1219,1.1324,1.0904,1.1114,3347600.0],["2011-11-21",1.0904,1.1009,1.059,1.0904,2523600.0],["2011-11-22",1.1114,1.1271,1.0904,1.0957,1195000.0],["2011-11-23",1.0799,1.0852,1.0328,1.0432,2721500.0],["2011-11-25",1.0642,1.0747,1.0485,1.0537,1336200.0],["2011-11-28",1.1009,1.1219,1.0695,1.0799,4641000.0],["2011-11-29",1.0957,1.1114,1.0852,1.1009,1236100.0],["2011-11-30",1.1481,1.211,1.1429,1.2005,5960900.0],["2011-12-01",1.1848,1.19,1.1481,1.1691,2013000.0],["2011-12-02",1.1953,1.1953,1.1481,1.1743,2460500.0],["2011-12-05",1.1795,1.1848,1.1533,1.1638,1281500.0],["2011-12-06",1.1533,1.1586,1.1271,1.1481,1376300.0],["2011-12-07",1.1481,1.1533,1.1324,1.1481,1674900.0],["2011-12-08",1.1376,1.1429,1.1114,1.1114,2232400.0],["2011-12-09",1.1219,1.1376,1.1114,1.1114,1395400.0],["2011-12-12",1.1062,1.1166,1.0485,1.0642,5414600.0],["2011-12-13",1.0799,1.0852,1.0537,1.059,1329100.0],["2011-12-14",1.0642,1.0642,1.0432,1.0485,2324800.0],["2011-12-15",1.0485,1.0642,1.038,1.0485,1628400.0],["2011-12-16",1.0695,1.1062,1.0695,1.0957,4409400.0],["2011-12-19",1.0747,1.0957,1.0223,1.0485,1621200.0],["2011-12-20",1.0485,1.0642,1.0223,1.0223,2948900.0],["2011-12-21",1.0747,1.0904,1.059,1.0904,2791500.0],["2011-12-22",1.0904,1.0957,1.0747,1.0957,974700.0],["2011-12-23",1.1009,1.1114,1.0957,1.0957,1305800.0],["2011-12-27",1.1114,1.1114,1.0957,1.1009,735100.0],["2011-12-28",1.1009,1.1062,1.0904,1.1062,1546700.0],["2011-12-29",1.1114,1.1166,1.1009,1.1009,823700.0],["2011-12-30",1.1114,1.1271,1.1062,1.1219,1479500.0],["2012-01-03",1.1376,1.1481,1.1324,1.1481,2702500.0],["2012-01-04",1.1429,1.1481,1.1219,1.1324,1685000.0],["2012-01-05",1.1429,1.1481,1.1324,1.1429,1723100.0],["2012-01-06",1.1429,1.1429,1.1219,1.1219,903300.0],["2012-01-09",1.1376,1.1429,1.1271,1.1324,1175200.0],["2012-01-10",1.1848,1.19,1.1638,1.1795,5422900.0],["2012-01-11",1.1953,1.2058,1.1743,1.1848,1996400.0],["2012-01-12",1.2162,1.232,1.1953,1.211,2602800.0],["2012-01-13",1.2267,1.2267,1.1953,1.2058,917700.0],["2012-01-17",1.2215,1.232,1.2162,1.232,2636600.0],["2012-01-18",1.2425,1.2896,1.232,1.2634,5694100.0],["2012-01-19",1.2739,1.3106,1.2687,1.3054,7825000.0],["2012-01-20",1.3106,1.3106,1.2896,1.3001,2157500.0],["2012-01-23",1.3106,1.3368,1.2896,1.3316,4750400.0],["2012-01-24",1.3159,1.3263,1.2949,1.3106,1514500.0],["2012-01-25",1.3159,1.3316,1.3001,1.3263,4175400.0],["2012-01-26",1.3263,1.3473,1.3211,1.3316,5327300.0],["2012-01-27",1.3263,1.3473,1.3159,1.3211,3523500.0],["2012-01-30",1.3368,1.3683,1.3368,1.3526,4604100.0],["2012-01-31",1.3735,1.4207,1.363,1.4207,7780200.0],["2012-02-01",1.405,1.4155,1.3892,1.3997,4172100.0],["2012-02-02",1.405,1.4102,1.3788,1.3892,5600700.0],["2012-02-03",1.405,1.4259,1.3997,1.4207,2919500.0],["2012-02-06",1.4102,1.4102,1.384,1.3945,1384700.0],["2012-02-07",1.3997,1.4155,1.384,1.3945,3141200.0],["2012-02-08",1.4102,1.4155,1.3368,1.3578,7936700.0],["2012-02-09",1.3788,1.4155,1.3735,1.4102,6218500.0],["2012-02-10",1.3735,1.3735,1.3578,1.3578,4567500.0],["2012-02-13",1.3683,1.3788,1.3578,1.3788,1770100.0],["2012-02-14",1.3683,1.3683,1.3368,1.3526,3601700.0],["2012-02-15",1.3683,1.405,1.3683,1.3892,3259500.0],["2012-02-16",1.3892,1.3892,1.3526,1.3892,3127200.0],["2012-02-17",1.384,1.384,1.3683,1.384,988200.0],["2012-02-21",1.3683,1.3788,1.3473,1.3578,2146800.0],["2012-02-22",1.3683,1.3683,1.3368,1.363,2260300.0],["2012-02-23",1.3526,1.363,1.3368,1.3473,2726100.0],["2012-02-24",1.3683,1.3683,1.3368,1.3683,1911800.0],["2012-02-27",1.3578,1.363,1.3263,1.3526,1813900.0],["2012-02-28",1.363,1.3997,1.3526,1.3997,5784400.0],["2012-02-29",1.405,1.4312,1.405,1.4259,6535200.0],["2012-03-01",1.4259,1.4522,1.4155,1.4259,6174300.0],["2012-03-02",1.4155,1.4155,1.3892,1.405,1263300.0],["2012-03-05",1.3892,1.3892,1.3578,1.384,2463900.0],["2012-03-06",1.3526,1.3683,1.3263,1.3526,2465400.0],["2012-03-07",1.3421,1.3526,1.3316,1.3473,1458700.0],["2012-03-08",1.363,1.3683,1.3421,1.3578,965100.0],["2012-03-09",1.3578,1.384,1.3526,1.384,1358100.0],["2012-03-12",1.3578,1.3578,1.3263,1.3526,4240200.0],["2012-03-13",1.363,1.3997,1.363,1.3892,4233300.0],["2012-03-14",1.3945,1.405,1.384,1.3945,2352100.0],["2012-03-15",1.384,1.3892,1.3578,1.3683,3103200.0],["2012-03-16",1.3735,1.3945,1.3683,1.3735,1751200.0],["2012-03-19",1.3788,1.384,1.3578,1.3683,1133100.0],["2012-03-20",1.363,1.3735,1.3421,1.3578,932200.0],["2012-03-21",1.363,1.3788,1.3526,1.3788,826000.0],["2012-03-22",1.3788,1.3997,1.3735,1.3945,3529000.0],["2012-03-23",1.3997,1.4155,1.3892,1.4102,1931000.0],["2012-03-26",1.384,1.3945,1.363,1.384,4345500.0],["2012-03-27",1.3892,1.3997,1.384,1.3945,1642800.0],["2012-03-28",1.3945,1.3945,1.363,1.3892,1538800.0],["2012-03-29",1.363,1.363,1.3106,1.3211,7347900.0],["2012-03-30",1.3159,1.3211,1.2739,1.2844,12440600.0],["2012-04-02",1.2896,1.2949,1.2739,1.2844,6001800.0],["2012-04-03",1.2949,1.3106,1.2844,1.2896,1369900.0],["2012-04-04",1.2739,1.2949,1.2687,1.2792,1566800.0],["2012-04-05",1.2792,1.2896,1.2634,1.2896,2563000.0],["2012-04-09",1.2949,1.3001,1.2739,1.2844,1689500.0],["2012-04-10",1.2949,1.3001,1.2739,1.2844,1318000.0],["2012-04-11",1.2949,1.3054,1.2792,1.2844,3486900.0],["2012-04-12",1.2844,1.2949,1.2792,1.2844,3861800.0],["2012-04-13",1.2949,1.3001,1.2739,1.2949,4014700.0],["2012-04-16",1.3054,1.3106,1.2739,1.2739,1170400.0],["2012-04-17",1.3001,1.3001,1.2792,1.3001,1201300.0],["2012-04-18",1.2949,1.3054,1.2844,1.3001,802900.0],["2012-04-19",1.3159,1.3263,1.2949,1.3001,2268800.0],["2012-04-20",1.3159,1.3316,1.3054,1.3054,2269300.0],["2012-04-23",1.3211,1.3368,1.3106,1.3263,2800900.0],["2012-04-24",1.3263,1.3316,1.3001,1.3159,3271200.0],["2012-04-25",1.3368,1.3421,1.3263,1.3316,2900300.0],["2012-04-26",1.3421,1.3683,1.3316,1.3683,8039800.0],["2012-04-27",1.384,1.4102,1.363,1.405,9481000.0],["2012-04-30",1.405,1.4102,1.3892,1.405,7165600.0],["2012-05-01",1.4102,1.4259,1.3735,1.384,2668100.0],["2012-05-02",1.384,1.4259,1.384,1.4259,3833800.0],["2012-05-03",1.4259,1.4259,1.3945,1.4102,3648400.0],["2012-05-04",1.3892,1.3892,1.363,1.3788,1943400.0],["2012-05-07",1.3263,1.3421,1.3159,1.3263,5530200.0],["2012-05-08",1.3263,1.3316,1.3159,1.3263,2572700.0],["2012-05-09",1.3106,1.3211,1.3001,1.3159,1490800.0],["2012-05-10",1.3368,1.3368,1.3159,1.3159,1534500.0],["2012-05-11",1.3159,1.3368,1.3159,1.3368,1892000.0],["2012-05-14",1.3263,1.3316,1.3159,1.3263,1990800.0],["2012-05-15",1.3106,1.3316,1.2949,1.3054,4882500.0],["2012-05-16",1.2687,1.2739,1.2215,1.232,6510800.0],["2012-05-17",1.2477,1.2529,1.232,1.2529,6666900.0],["2012-05-18",1.2162,1.2162,1.1848,1.1953,5157600.0],["2012-05-21",1.2058,1.2162,1.1848,1.19,2936400.0],["2012-05-22",1.211,1.2267,1.1953,1.211,3614700.0],["2012-05-23",1.1586,1.1691,1.1429,1.1586,3664200.0],["2012-05-24",1.1481,1.1533,1.1429,1.1533,2587600.0],["2012-05-25",1.1376,1.1638,1.1376,1.1533,2102700.0],["2012-05-29",1.2005,1.211,1.1743,1.211,3973500.0],["2012-05-30",1.1953,1.2005,1.1743,1.19,1405400.0],["2012-05-31",1.19,1.19,1.1062,1.1062,9770400.0],["2012-06-01",1.1114,1.1219,1.0799,1.0904,3883400.0],["2012-06-04",1.0799,1.0799,1.0223,1.0432,7106900.0],["2012-06-05",1.038,1.0432,1.017,1.0223,4954800.0],["2012-06-06",1.0432,1.0642,1.038,1.0537,5854200.0],["2012-06-07",1.0799,1.0852,1.059,1.0642,3113100.0],["2012-06-08",1.0695,1.0695,1.0485,1.059,2132600.0],["2012-06-11",1.0747,1.0852,1.0642,1.0695,3334200.0],["2012-06-12",1.0852,1.0957,1.0695,1.0957,1052400.0],["2012-06-13",1.0852,1.0904,1.059,1.0642,1893800.0],["2012-06-14",1.0642,1.0747,1.0432,1.0747,1904800.0],["2012-06-15",1.0747,1.0852,1.0642,1.0799,1651700.0],["2012-06-18",1.0904,1.1114,1.0799,1.1062,4044400.0],["2012-06-19",1.1166,1.1166,1.1009,1.1062,2566200.0],["2012-06-20",1.1219,1.1376,1.1219,1.1324,2298600.0],["2012-06-21",1.1429,1.1429,1.0957,1.0957,4423100.0],["2012-06-22",1.1114,1.1166,1.0957,1.1009,2064700.0],["2012-06-25",1.0904,1.0957,1.0799,1.0852,1849300.0],["2012-06-26",1.0747,1.0957,1.059,1.0852,4256200.0],["2012-06-27",1.0904,1.0904,1.0695,1.0852,2105800.0],["2012-06-28",1.0747,1.0852,1.0642,1.0852,3541900.0],["2012-06-29",1.1533,1.1638,1.1376,1.1376,3341200.0],["2012-07-02",1.2005,1.2005,1.1691,1.1691,2366000.0],["2012-07-03",1.1743,1.1848,1.1691,1.1691,1376200.0],["2012-07-05",1.1691,1.1743,1.1586,1.1743,2485500.0],["2012-07-06",1.1481,1.1533,1.1376,1.1376,2189200.0],["2012-07-09",1.1289,1.1398,1.118,1.1289,2497600.0],["2012-07-10",1.1507,1.1671,1.1289,1.1343,1616000.0],["2012-07-11",1.1398,1.1452,1.1234,1.1289,1279400.0],["2012-07-12",1.1071,1.1234,1.0962,1.1016,1840100.0],["2012-07-13",1.1016,1.1398,1.1016,1.118,1395800.0],["2012-07-16",1.1289,1.1289,1.1071,1.1071,1901700.0],["2012-07-17",1.1289,1.1452,1.1289,1.1343,4577000.0],["2012-07-18",1.1343,1.1507,1.1071,1.1289,3522500.0],["2012-07-19",1.1452,1.1562,1.1289,1.1452,3853600.0],["2012-07-20",1.1452,1.178,1.1398,1.178,6522200.0],["2012-07-23",1.1289,1.1343,1.1125,1.1234,1654900.0],["2012-07-24",1.118,1.1343,1.118,1.118,1003200.0],["2012-07-25",1.1234,1.1452,1.1125,1.1343,1694500.0],["2012-07-26",1.1452,1.1507,1.118,1.1343,3604800.0],["2012-07-27",1.1452,1.1834,1.1452,1.1616,1709500.0],["2012-07-30",1.1562,1.178,1.1562,1.178,2308600.0],["2012-07-31",1.1671,1.1834,1.1671,1.1834,1248000.0],["2012-08-01",1.1834,1.1943,1.1725,1.1834,1601900.0],["2012-08-02",1.1725,1.1889,1.1616,1.1889,1578000.0],["2012-08-03",1.1725,1.1889,1.1725,1.178,2178500.0],["2012-08-06",1.1889,1.2107,1.1834,1.1834,3460700.0],["2012-08-07",1.1834,1.1943,1.1834,1.1889,1301300.0],["2012-08-08",1.1998,1.2107,1.1889,1.2107,2089500.0],["2012-08-09",1.1943,1.2161,1.1834,1.1998,2228700.0],["2012-08-10",1.1998,1.2161,1.1889,1.1998,1281400.0],["2012-08-13",1.1889,1.1998,1.178,1.1943,1704200.0],["2012-08-14",1.1834,1.1889,1.1671,1.1671,1349800.0],["2012-08-15",1.1452,1.1671,1.1452,1.1616,471400.0],["2012-08-16",1.1562,1.1562,1.1343,1.1562,4931200.0],["2012-08-17",1.1616,1.1616,1.1398,1.1562,2446800.0],["2012-08-20",1.1343,1.1398,1.1234,1.1343,1784300.0],["2012-08-21",1.1343,1.1398,1.1125,1.1289,3962400.0],["2012-08-22",1.1234,1.1343,1.1071,1.1289,2315600.0],["2012-08-23",1.1234,1.1343,1.118,1.1289,1759200.0],["2012-08-24",1.1125,1.1234,1.1125,1.118,564000.0],["2012-08-27",1.1125,1.1234,1.1071,1.1234,858900.0],["2012-08-28",1.1398,1.1398,1.1125,1.118,339100.0],["2012-08-29",1.1071,1.118,1.1071,1.1125,449800.0],["2012-08-30",1.1016,1.118,1.0962,1.1071,1882700.0],["2012-08-31",1.1125,1.118,1.1016,1.1071,1545100.0],["2012-09-04",1.1125,1.1125,1.0798,1.0962,5103700.0],["2012-09-05",1.0907,1.0907,1.0798,1.0798,1143100.0],["2012-09-06",1.0798,1.0962,1.0798,1.0853,1149500.0],["2012-09-07",1.0907,1.1071,1.0907,1.1016,1184000.0],["2012-09-10",1.1234,1.1398,1.118,1.1398,2463700.0],["2012-09-11",1.1289,1.1398,1.1234,1.1343,1764100.0],["2012-09-12",1.1234,1.1452,1.1234,1.1289,1120200.0],["2012-09-13",1.1452,1.1507,1.1234,1.1452,2283100.0],["2012-09-14",1.1562,1.1889,1.1562,1.1725,2555300.0],["2012-09-17",1.1616,1.178,1.1507,1.1562,1934400.0],["2012-09-18",1.1507,1.1616,1.1507,1.1616,1069500.0],["2012-09-19",1.1562,1.1671,1.1398,1.1507,3277400.0],["2012-09-20",1.1452,1.1507,1.1289,1.1343,2040200.0],["2012-09-21",1.1452,1.1616,1.1398,1.1452,5207400.0],["2012-09-24",1.1398,1.1452,1.1289,1.1343,2757400.0],["2012-09-25",1.1343,1.1398,1.118,1.118,4818600.0],["2012-09-26",1.118,1.1234,1.1125,1.1234,1714500.0],["2012-09-27",1.1289,1.1507,1.1234,1.1398,4107000.0],["2012-09-28",1.1398,1.1452,1.118,1.118,6824400.0],["2012-10-01",1.1289,1.1398,1.1234,1.1289,1494100.0],["2012-10-02",1.1452,1.1562,1.1343,1.1452,1361900.0],["2012-10-03",1.1343,1.1398,1.118,1.1234,1094400.0],["2012-10-04",1.118,1.118,1.1071,1.1125,1931600.0],["2012-10-05",1.118,1.1289,1.1125,1.1289,559800.0],["2012-10-08",1.1289,1.1398,1.1071,1.118,1677200.0],["2012-10-09",1.1234,1.1343,1.118,1.1289,939300.0],["2012-10-10",1.1125,1.118,1.1071,1.1125,1265800.0],["2012-10-11",1.1071,1.1289,1.0962,1.1071,756300.0],["2012-10-12",1.1016,1.1125,1.0962,1.1016,975500.0],["2012-10-15",1.0853,1.0962,1.0743,1.0798,1198100.0],["2012-10-16",1.0798,1.0962,1.0743,1.0907,2050400.0],["2012-10-17",1.0853,1.0962,1.0798,1.0907,1720800.0],["2012-10-18",1.0798,1.0853,1.0743,1.0798,2432000.0],["2012-10-19",1.0743,1.0798,1.0525,1.0525,1728000.0],["2012-10-22",1.0525,1.0634,1.0362,1.0416,1734800.0],["2012-10-23",1.0362,1.0471,1.0362,1.0416,1989600.0],["2012-10-24",1.0471,1.0634,1.0471,1.058,437300.0],["2012-10-25",1.0634,1.0689,1.0471,1.058,1572800.0],["2012-10-26",1.0416,1.0471,1.0362,1.0471,882800.0],["2012-10-31",1.0416,1.0634,1.0089,1.0253,2702800.0],["2012-11-01",1.0198,1.0253,1.0035,1.0144,2211600.0],["2012-11-02",1.0144,1.0144,0.998,1.0035,886600.0],["2012-11-05",0.998,1.0035,0.9707,0.9707,3138100.0],["2012-11-06",0.9816,1.0035,0.9816,0.9925,2221900.0],["2012-11-07",0.9816,1.0089,0.9816,0.9925,2331300.0],["2012-11-08",0.9871,1.0089,0.9871,1.0035,1464900.0],["2012-11-09",1.0144,1.0253,1.0035,1.0198,5758100.0],["2012-11-12",1.0416,1.058,0.998,0.998,1546800.0],["2012-11-13",0.9871,0.998,0.9816,0.998,646200.0],["2012-11-14",0.998,1.0089,0.9871,0.9871,305600.0],["2012-11-15",0.9871,1.0035,0.9871,0.9925,1205500.0],["2012-11-16",0.9925,0.9925,0.9707,0.9816,2300800.0],["2012-11-19",0.9816,0.9925,0.9762,0.9871,450200.0],["2012-11-20",0.9816,0.9871,0.9762,0.9871,408200.0],["2012-11-21",0.9707,0.9707,0.9544,0.9544,2345100.0],["2012-11-23",1.0089,1.0362,1.0035,1.0253,1821900.0],["2012-11-26",1.0416,1.0416,1.0198,1.0362,2132900.0],["2012-11-27",1.0525,1.0689,1.0416,1.0634,2570000.0],["2012-11-28",1.058,1.0634,1.0416,1.0525,2336500.0],["2012-11-29",1.0471,1.0743,1.0471,1.0689,1039200.0],["2012-11-30",1.058,1.0743,1.0416,1.0416,4567600.0],["2012-12-03",1.0471,1.0471,1.0307,1.0307,6060300.0],["2012-12-04",1.0307,1.0525,1.0307,1.0416,861800.0],["2012-12-05",1.0743,1.0907,1.0689,1.0743,4313000.0],["2012-12-06",1.0798,1.118,1.0798,1.118,4404300.0],["2012-12-07",1.0907,1.1071,1.0853,1.1016,1380200.0],["2012-12-10",1.0907,1.0907,1.0743,1.0798,858700.0],["2012-12-11",1.0907,1.0907,1.0689,1.0798,1084400.0],["2012-12-12",1.0853,1.0907,1.0743,1.0853,1382900.0],["2012-12-13",1.1125,1.118,1.0962,1.0962,2366500.0],["2012-12-14",1.0907,1.1016,1.0907,1.0962,1421400.0],["2012-12-17",1.0907,1.1016,1.0853,1.0907,1854600.0],["2012-12-18",1.1016,1.1016,1.0853,1.0907,755500.0],["2012-12-19",1.0853,1.0907,1.0743,1.0743,1417800.0],["2012-12-20",1.0962,1.1016,1.0853,1.0962,3282300.0],["2012-12-21",1.0907,1.1016,1.0798,1.0853,3922700.0],["2012-12-24",1.0853,1.0907,1.0689,1.0743,642600.0],["2012-12-26",1.0853,1.0907,1.0853,1.0907,1297600.0],["2012-12-27",1.1016,1.1016,1.0853,1.1016,2072700.0],["2012-12-28",1.0907,1.1125,1.0907,1.0907,1900500.0],["2012-12-31",1.0853,1.1016,1.0798,1.0853,1837000.0],["2013-01-02",1.1071,1.118,1.1016,1.1125,3476600.0],["2013-01-03",1.1452,1.178,1.1398,1.1725,7799700.0],["2013-01-04",1.1725,1.1725,1.1616,1.1725,1192900.0],["2013-01-07",1.1616,1.1616,1.1452,1.1507,1706400.0],["2013-01-08",1.1562,1.1562,1.1289,1.1398,2418700.0],["2013-01-09",1.1289,1.1289,1.1125,1.1125,1427700.0],["2013-01-10",1.1125,1.1234,1.1071,1.118,2226700.0],["2013-01-11",1.118,1.1343,1.118,1.1289,2126400.0],["2013-01-14",1.118,1.1289,1.1071,1.1071,1027100.0],["2013-01-15",1.1016,1.1071,1.0907,1.1016,4244300.0],["2013-01-16",1.0962,1.0962,1.0689,1.0743,3420900.0],["2013-01-17",1.0743,1.0743,1.0416,1.0471,9731200.0],["2013-01-18",1.0634,1.0962,1.058,1.0907,5429600.0],["2013-01-22",1.0907,1.0907,1.0471,1.0634,7851600.0],["2013-01-23",1.058,1.0798,1.0525,1.0798,8280600.0],["2013-01-24",1.0743,1.0798,1.0634,1.0689,2046500.0],["2013-01-25",1.0634,1.0689,1.058,1.058,3015000.0],["2013-01-28",1.058,1.0689,1.0525,1.0525,3258600.0],["2013-01-29",1.0634,1.0689,1.058,1.0634,5752100.0],["2013-01-30",1.0689,1.0743,1.058,1.0743,3912900.0],["2013-01-31",1.0634,1.0743,1.0634,1.0689,1252800.0],["2013-02-01",1.0798,1.0798,1.0634,1.0634,1188500.0],["2013-02-04",1.0634,1.0689,1.0471,1.0525,1757300.0],["2013-02-05",1.0525,1.058,1.0416,1.0416,3152900.0],["2013-02-06",1.0362,1.0689,1.0307,1.0634,3435800.0],["2013-02-07",1.0416,1.058,1.0198,1.0307,4476000.0],["2013-02-08",1.0362,1.0416,1.0253,1.0253,689100.0],["2013-02-11",1.0416,1.0416,1.0253,1.0253,997700.0],["2013-02-12",1.0307,1.0416,1.0307,1.0416,884500.0],["2013-02-13",1.0362,1.0525,1.0362,1.0416,1065000.0],["2013-02-14",1.0307,1.0416,1.0198,1.0253,1336800.0],["2013-02-15",1.0416,1.0525,1.0307,1.0307,3390100.0],["2013-02-19",1.0416,1.0471,1.0307,1.0362,2416100.0],["2013-02-20",1.0362,1.0416,1.0089,1.0198,2607200.0],["2013-02-21",1.0144,1.0198,1.0089,1.0198,685100.0],["2013-02-22",1.0198,1.0416,1.0198,1.0362,1458300.0],["2013-02-25",1.0307,1.0362,1.0035,1.0089,1098400.0],["2013-02-26",1.0035,1.0089,0.9871,0.9871,3039100.0],["2013-02-27",0.9925,1.0035,0.9871,1.0035,5473700.0],["2013-02-28",1.0089,1.0089,1.0035,1.0089,594900.0],["2013-03-01",1.0035,1.0089,0.9925,0.998,1779600.0],["2013-03-04",0.9925,0.998,0.9816,0.9871,2050300.0],["2013-03-05",1.0035,1.0144,0.998,1.0144,1563100.0],["2013-03-06",1.0198,1.0307,1.0198,1.0307,835100.0],["2013-03-07",1.0253,1.0253,1.0089,1.0144,1484700.0],["2013-03-08",1.0198,1.0253,1.0035,1.0035,1467800.0],["2013-03-11",1.0035,1.0089,0.9871,0.9925,2113700.0],["2013-03-12",1.0035,1.0089,0.998,0.998,499900.0],["2013-03-13",1.0089,1.0198,1.0089,1.0198,1346300.0],["2013-03-14",1.0362,1.0525,1.0362,1.0416,1591000.0],["2013-03-15",1.0471,1.0471,1.0089,1.0089,4130900.0],["2013-03-18",0.9925,1.0198,0.9925,1.0035,1320900.0],["2013-03-19",0.998,1.0089,0.9871,0.9925,2495800.0],["2013-03-20",0.998,1.0089,0.9816,0.998,3044500.0],["2013-03-21",0.9925,0.998,0.9871,0.9871,1565800.0],["2013-03-22",0.9871,0.998,0.9871,0.9871,1327400.0],["2013-03-25",0.9925,0.998,0.9707,0.9816,1655100.0],["2013-03-26",0.9871,0.9925,0.9762,0.9871,1566800.0],["2013-03-27",0.9816,0.998,0.9816,0.9871,2426400.0],["2013-03-28",0.9816,0.9816,0.9707,0.9816,3457700.0],["2013-04-01",0.9871,0.9871,0.9762,0.9816,780500.0],["2013-04-02",0.9816,0.9925,0.9816,0.9925,1001000.0],["2013-04-03",0.9871,1.0035,0.9871,0.9871,1652700.0],["2013-04-04",0.9925,0.998,0.9871,0.998,899000.0],["2013-04-05",0.9871,0.9925,0.9762,0.9816,2086600.0],["2013-04-08",0.9816,0.998,0.9653,0.9816,3619600.0],["2013-04-09",0.9816,0.9925,0.9707,0.9871,2578300.0],["2013-04-10",0.9871,0.9871,0.9762,0.9816,1521500.0],["2013-04-11",0.998,1.0144,0.9925,1.0035,1427200.0],["2013-04-12",0.9871,0.998,0.9816,0.9871,653300.0],["2013-04-15",0.9816,0.9871,0.9653,0.9653,2444200.0],["2013-04-16",0.9816,0.998,0.9816,0.9925,4644500.0],["2013-04-17",0.9925,0.9925,0.9707,0.9816,2890500.0],["2013-04-18",0.9871,0.9925,0.9762,0.9816,678400.0],["2013-04-19",0.998,1.0144,0.998,1.0089,1288000.0],["2013-04-22",0.998,1.0035,0.9871,1.0035,745700.0],["2013-04-23",1.0035,1.0089,0.998,1.0089,1287000.0],["2013-04-24",1.0089,1.0198,1.0089,1.0144,771600.0],["2013-04-25",1.0089,1.0198,1.0089,1.0198,753500.0],["2013-04-26",1.0198,1.0253,0.9871,0.9871,2489600.0],["2013-04-29",1.0035,1.0089,0.9925,1.0089,1189200.0],["2013-04-30",1.0089,1.0307,1.0035,1.0307,1575400.0],["2013-05-01",1.0307,1.0307,1.0144,1.0253,1024200.0],["2013-05-02",1.0253,1.0253,1.0198,1.0198,538100.0],["2013-05-03",1.0362,1.0362,1.0198,1.0253,824700.0],["2013-05-06",1.0471,1.0798,1.0471,1.0689,3298000.0],["2013-05-07",1.058,1.0634,1.0525,1.0525,351400.0],["2013-05-08",1.1016,1.1125,1.0853,1.1071,3447900.0],["2013-05-09",1.0907,1.1234,1.0907,1.118,6764100.0],["2013-05-10",1.1343,1.1725,1.1343,1.1671,8599400.0],["2013-05-13",1.178,1.1889,1.1725,1.1834,2342800.0],["2013-05-14",1.1834,1.1834,1.1452,1.1507,3028200.0],["2013-05-15",1.1452,1.1507,1.1343,1.1452,3086700.0],["2013-05-16",1.1671,1.1889,1.1616,1.1725,1882300.0],["2013-05-17",1.178,1.1943,1.1671,1.1889,1651000.0],["2013-05-20",1.1943,1.2107,1.1889,1.2052,2043900.0],["2013-05-21",1.238,1.2652,1.238,1.2598,2941200.0],["2013-05-22",1.227,1.2434,1.227,1.238,2101800.0],["2013-05-23",1.1889,1.1998,1.178,1.1943,1976300.0],["2013-05-24",1.178,1.1834,1.1671,1.178,1272600.0],["2013-05-28",1.1998,1.2216,1.1998,1.2216,1482700.0],["2013-05-29",1.2107,1.2161,1.1943,1.1998,693600.0],["2013-05-30",1.1998,1.2052,1.1889,1.1998,1354900.0],["2013-05-31",1.178,1.1889,1.1725,1.1834,1957100.0],["2013-06-03",1.1943,1.2161,1.1889,1.2107,2306000.0],["2013-06-04",1.2325,1.2434,1.2161,1.227,1359400.0],["2013-06-05",1.2161,1.2216,1.1889,1.1998,1588600.0],["2013-06-06",1.1889,1.1998,1.1834,1.1943,371200.0],["2013-06-07",1.1725,1.1998,1.1725,1.1943,767400.0],["2013-06-10",1.2052,1.2216,1.1889,1.1943,2470000.0],["2013-06-11",1.1943,1.1998,1.1834,1.1889,1497200.0],["2013-06-12",1.1998,1.1998,1.1834,1.1889,794100.0],["2013-06-13",1.1671,1.1834,1.1671,1.178,1102000.0],["2013-06-14",1.1671,1.1725,1.1343,1.1398,3323900.0],["2013-06-17",1.1725,1.1943,1.1725,1.178,1612600.0],["2013-06-18",1.1889,1.2107,1.1889,1.2107,1629700.0],["2013-06-19",1.1998,1.2161,1.1834,1.1834,1809300.0],["2013-06-20",1.1507,1.1507,1.118,1.1234,3351200.0],["2013-06-21",1.1234,1.1289,1.0962,1.1234,3299800.0],["2013-06-24",1.1071,1.1452,1.0962,1.1071,2594500.0],["2013-06-25",1.118,1.1452,1.1071,1.1452,1385900.0],["2013-06-26",1.1834,1.1998,1.1725,1.1889,4625600.0],["2013-06-27",1.2489,1.287,1.238,1.2761,7316200.0],["2013-06-28",1.2761,1.2979,1.2598,1.2707,4473200.0],["2013-07-01",1.3089,1.3307,1.3034,1.3252,4434300.0],["2013-07-02",1.2979,1.3089,1.2652,1.2816,2775500.0],["2013-07-03",1.2816,1.3198,1.2761,1.3198,2543200.0],["2013-07-05",1.3198,1.3307,1.287,1.287,935200.0],["2013-07-08",1.2915,1.2971,1.2635,1.2691,2147900.0],["2013-07-09",1.2859,1.2915,1.2747,1.2803,1848000.0],["2013-07-10",1.2522,1.2691,1.2466,1.2522,2305700.0],["2013-07-11",1.3196,1.3252,1.3084,1.3252,1509900.0],["2013-07-12",1.2971,1.314,1.2803,1.3028,1748500.0],["2013-07-15",1.3252,1.3252,1.3084,1.3196,758500.0],["2013-07-16",1.2915,1.2971,1.2466,1.2522,4989600.0],["2013-07-17",1.2241,1.241,1.2129,1.2241,2782800.0],["2013-07-18",1.2185,1.2241,1.1848,1.1905,2332500.0],["2013-07-19",1.1568,1.1736,1.1511,1.1568,1676400.0],["2013-07-22",1.1792,1.2017,1.168,1.2017,2146000.0],["2013-07-23",1.2354,1.241,1.2241,1.2298,5420300.0],["2013-07-24",1.2298,1.2354,1.2129,1.2241,1239900.0],["2013-07-25",1.2073,1.2298,1.2073,1.2241,1365800.0],["2013-07-26",1.2354,1.241,1.2073,1.2298,4302400.0],["2013-07-29",1.2017,1.2185,1.1961,1.2129,1078800.0],["2013-07-30",1.2298,1.2466,1.2241,1.2354,1163200.0],["2013-07-31",1.2241,1.2354,1.2185,1.2354,738600.0],["2013-08-01",1.241,1.241,1.2298,1.2298,565300.0],["2013-08-02",1.2298,1.2298,1.2073,1.2129,536200.0],["2013-08-05",1.2185,1.2298,1.2017,1.2129,1158500.0],["2013-08-06",1.1961,1.2185,1.1848,1.2129,2477400.0],["2013-08-07",1.1792,1.1848,1.1399,1.1511,3086900.0],["2013-08-08",1.1399,1.168,1.1343,1.1624,1530700.0],["2013-08-09",1.1511,1.1568,1.1399,1.1455,1782700.0],["2013-08-12",1.1399,1.1511,1.1343,1.1343,530700.0],["2013-08-13",1.1399,1.1511,1.1343,1.1399,1107000.0],["2013-08-14",1.1399,1.1511,1.1118,1.1231,1895700.0],["2013-08-15",1.1062,1.1118,1.0894,1.1006,1211800.0],["2013-08-16",1.1006,1.1006,1.0894,1.0894,598400.0],["2013-08-19",1.0894,1.0894,1.0781,1.0838,799600.0],["2013-08-20",1.0781,1.0838,1.0613,1.0669,1428700.0],["2013-08-21",1.0725,1.1062,1.0557,1.0557,1660100.0],["2013-08-22",1.0725,1.0838,1.0725,1.0725,629500.0],["2013-08-23",1.1006,1.1118,1.095,1.1006,1117200.0],["2013-08-26",1.1062,1.1175,1.095,1.1062,1497900.0],["2013-08-27",1.095,1.095,1.0838,1.0838,1506300.0],["2013-08-28",1.0838,1.095,1.0725,1.0781,1912000.0],["2013-08-29",1.0781,1.095,1.0781,1.0894,790700.0],["2013-08-30",1.1062,1.1175,1.095,1.1006,1322400.0],["2013-09-03",1.095,1.1118,1.0894,1.0894,586000.0],["2013-09-04",1.1118,1.1175,1.1118,1.1175,401200.0],["2013-09-05",1.1175,1.1287,1.1118,1.1175,732900.0],["2013-09-06",1.1287,1.1343,1.1175,1.1287,1006000.0],["2013-09-09",1.1287,1.1343,1.1118,1.1343,874300.0],["2013-09-10",1.1568,1.1568,1.1511,1.1568,407400.0],["2013-09-11",1.1455,1.1455,1.1399,1.1455,476200.0],["2013-09-12",1.1399,1.1399,1.1231,1.1231,694800.0],["2013-09-13",1.1118,1.1118,1.1006,1.1006,2016500.0],["2013-09-16",1.1231,1.1287,1.1062,1.1062,2545400.0],["2013-09-17",1.1118,1.1175,1.1006,1.1062,1869500.0],["2013-09-18",1.1118,1.1231,1.0894,1.1231,2678000.0],["2013-09-19",1.1175,1.1287,1.1006,1.1062,1443000.0],["2013-09-20",1.1062,1.1118,1.1006,1.1062,1269300.0],["2013-09-23",1.1511,1.1568,1.1455,1.1568,1489900.0],["2013-09-24",1.1792,1.1961,1.1624,1.1792,2585700.0],["2013-09-25",1.1848,1.1905,1.168,1.1848,1888000.0],["2013-09-26",1.168,1.168,1.1568,1.1624,617400.0],["2013-09-27",1.1624,1.168,1.1511,1.1511,647000.0],["2013-09-30",1.1568,1.1624,1.1455,1.1568,1193600.0],["2013-10-01",1.1568,1.168,1.1511,1.168,893400.0],["2013-10-02",1.1568,1.1624,1.1399,1.1455,485500.0],["2013-10-03",1.2017,1.2073,1.1905,1.1961,1964300.0],["2013-10-04",1.1848,1.1905,1.1736,1.1848,447600.0],["2013-10-07",1.1792,1.1848,1.1736,1.1792,292700.0],["2013-10-08",1.2129,1.2185,1.1905,1.1961,1569400.0],["2013-10-09",1.168,1.1792,1.168,1.1736,898600.0],["2013-10-10",1.1736,1.1905,1.168,1.1736,5122300.0],["2013-10-11",1.168,1.1848,1.1624,1.1848,1457700.0],["2013-10-14",1.1455,1.1624,1.1399,1.1624,572900.0],["2013-10-15",1.1848,1.1848,1.1736,1.1736,656500.0],["2013-10-16",1.1624,1.168,1.1568,1.168,473300.0],["2013-10-17",1.1736,1.1905,1.168,1.1905,786800.0],["2013-10-18",1.2017,1.2017,1.1961,1.2017,217800.0],["2013-10-21",1.2073,1.2185,1.1961,1.2017,1405700.0],["2013-10-22",1.1961,1.2185,1.1961,1.2073,629500.0],["2013-10-23",1.1961,1.1961,1.1736,1.1792,795100.0],["2013-10-24",1.1736,1.1848,1.1624,1.1736,1165800.0],["2013-10-25",1.1624,1.168,1.1568,1.1568,197700.0],["2013-10-28",1.168,1.1736,1.1624,1.1736,313700.0],["2013-10-29",1.1736,1.1792,1.168,1.168,390400.0],["2013-10-30",1.2017,1.2129,1.168,1.1736,1611200.0],["2013-10-31",1.1399,1.1568,1.1399,1.1511,1279400.0],["2013-11-01",1.1455,1.1568,1.1231,1.1399,1673900.0],["2013-11-04",1.1343,1.1399,1.1231,1.1343,2610500.0],["2013-11-05",1.1343,1.1399,1.1287,1.1343,1286900.0],["2013-11-06",1.1399,1.1399,1.1287,1.1287,563800.0],["2013-11-07",1.1511,1.1568,1.1343,1.1399,634200.0],["2013-11-08",1.1287,1.1399,1.1175,1.1287,754200.0],["2013-11-11",1.1231,1.1343,1.1175,1.1175,554700.0],["2013-11-12",1.1118,1.1175,1.1006,1.1118,2464300.0],["2013-11-13",1.1006,1.1175,1.095,1.1118,406500.0],["2013-11-14",1.1118,1.1118,1.0894,1.1062,2121200.0],["2013-11-15",1.1118,1.1231,1.1006,1.1118,3158100.0],["2013-11-18",1.1062,1.1231,1.1062,1.1118,493800.0],["2013-11-19",1.1062,1.1175,1.1062,1.1062,320500.0],["2013-11-20",1.1006,1.1118,1.1006,1.1062,558200.0],["2013-11-21",1.1062,1.1062,1.095,1.095,257600.0],["2013-11-22",1.095,1.1062,1.095,1.1006,171300.0],["2013-11-25",1.095,1.1062,1.095,1.095,158600.0],["2013-11-26",1.1062,1.1062,1.0725,1.0894,3611800.0],["2013-11-27",1.1062,1.1175,1.1062,1.1175,284100.0],["2013-11-29",1.1231,1.1287,1.1118,1.1287,194200.0],["2013-12-02",1.1287,1.1287,1.1006,1.1006,526200.0],["2013-12-03",1.1118,1.1175,1.1006,1.1062,756800.0],["2013-12-04",1.1006,1.1175,1.1006,1.1006,655000.0],["2013-12-05",1.1006,1.1118,1.1006,1.1006,993900.0],["2013-12-06",1.1006,1.1118,1.095,1.1062,1469600.0],["2013-12-09",1.1175,1.1287,1.1118,1.1231,776700.0],["2013-12-10",1.1231,1.1287,1.1118,1.1175,575700.0],["2013-12-11",1.1175,1.1231,1.1062,1.1062,553400.0],["2013-12-12",1.1062,1.1118,1.1006,1.1062,1073100.0],["2013-12-13",1.1118,1.1118,1.095,1.1006,1528300.0],["2013-12-16",1.1118,1.1175,1.1006,1.1006,1075700.0],["2013-12-17",1.1062,1.1118,1.1006,1.1118,1042800.0],["2013-12-18",1.1175,1.1231,1.1006,1.1175,900300.0],["2013-12-19",1.1175,1.1175,1.095,1.1118,2912200.0],["2013-12-20",1.1231,1.1287,1.095,1.095,2940700.0],["2013-12-23",1.1175,1.1399,1.1175,1.1343,1371400.0],["2013-12-24",1.1175,1.1287,1.1006,1.1118,666600.0],["2013-12-26",1.1118,1.1231,1.1062,1.1175,420800.0],["2013-12-27",1.1231,1.1343,1.1231,1.1231,373100.0],["2013-12-30",1.1231,1.1455,1.1231,1.1399,821100.0],["2013-12-31",1.1343,1.1455,1.1343,1.1455,814000.0],["2014-01-02",1.1343,1.1343,1.1175,1.1231,918700.0],["2014-01-03",1.1343,1.1343,1.1118,1.1231,730700.0],["2014-01-06",1.1399,1.1399,1.1287,1.1287,445900.0],["2014-01-07",1.1399,1.1568,1.1399,1.1455,732100.0],["2014-01-08",1.1624,1.2185,1.1568,1.2073,2977500.0],["2014-01-09",1.1848,1.1848,1.168,1.1792,1852200.0],["2014-01-10",1.1736,1.1905,1.1736,1.1848,943400.0],["2014-01-13",1.168,1.1736,1.1511,1.1736,1359200.0],["2014-01-14",1.1736,1.1792,1.168,1.1792,1440400.0],["2014-01-15",1.1848,1.1961,1.1792,1.1905,2523500.0],["2014-01-16",1.1961,1.1961,1.1736,1.1792,1177300.0],["2014-01-17",1.1792,1.1792,1.168,1.1736,713900.0],["2014-01-21",1.1736,1.1792,1.168,1.1736,509200.0],["2014-01-22",1.1736,1.1848,1.168,1.1736,1207200.0],["2014-01-23",1.1792,1.2017,1.1736,1.1905,3956300.0],["2014-01-24",1.1736,1.1736,1.1511,1.1624,2559400.0],["2014-01-27",1.1343,1.1455,1.1287,1.1399,1168300.0],["2014-01-28",1.1399,1.1399,1.1231,1.1287,839500.0],["2014-01-29",1.1287,1.1343,1.1118,1.1287,742900.0],["2014-01-30",1.1287,1.1568,1.1231,1.1399,807100.0],["2014-01-31",1.1399,1.1399,1.1231,1.1343,348900.0],["2014-02-03",1.1287,1.1343,1.1175,1.1231,811500.0],["2014-02-04",1.1287,1.1287,1.1006,1.1175,984900.0],["2014-02-05",1.1062,1.1175,1.095,1.1062,1855200.0],["2014-02-06",1.1175,1.1231,1.1062,1.1175,1177300.0],["2014-02-07",1.1118,1.1287,1.1118,1.1231,257400.0],["2014-02-10",1.1175,1.1231,1.1118,1.1118,407700.0],["2014-02-11",1.1118,1.1231,1.1062,1.1118,1021100.0],["2014-02-12",1.1231,1.1287,1.1175,1.1231,1217200.0],["2014-02-13",1.1175,1.1231,1.1118,1.1231,553500.0],["2014-02-14",1.1231,1.1287,1.1175,1.1231,627700.0],["2014-02-18",1.1231,1.1231,1.1062,1.1175,423400.0],["2014-02-19",1.1175,1.1231,1.1118,1.1231,407200.0],["2014-02-20",1.1175,1.1231,1.1062,1.1231,463100.0],["2014-02-21",1.1231,1.1287,1.1118,1.1231,586400.0],["2014-02-24",1.1231,1.1287,1.1175,1.1175,435400.0],["2014-02-25",1.095,1.1231,1.095,1.1175,793500.0],["2014-02-26",1.1175,1.1231,1.1118,1.1175,181400.0],["2014-02-27",1.1175,1.1231,1.1118,1.1231,164300.0],["2014-02-28",1.1175,1.1287,1.1175,1.1287,318200.0],["2014-03-03",1.1343,1.1343,1.1175,1.1343,493800.0],["2014-03-04",1.1343,1.1343,1.1287,1.1287,476200.0],["2014-03-05",1.1287,1.1343,1.1231,1.1343,555200.0],["2014-03-06",1.1399,1.1736,1.1399,1.1736,1294900.0],["2014-03-07",1.1624,1.1624,1.1511,1.1624,2023700.0],["2014-03-10",1.1568,1.1568,1.1231,1.1231,2140800.0],["2014-03-11",1.1343,1.1624,1.1343,1.1455,1080600.0],["2014-03-12",1.1455,1.1624,1.1399,1.1568,704700.0],["2014-03-13",1.168,1.168,1.1511,1.1511,750600.0],["2014-03-14",1.1568,1.1568,1.1399,1.1455,431100.0],["2014-03-17",1.1511,1.1624,1.1511,1.1568,323200.0],["2014-03-18",1.1624,1.1792,1.1624,1.1792,942100.0],["2014-03-19",1.168,1.168,1.1511,1.1568,402200.0],["2014-03-20",1.1511,1.1511,1.1343,1.1455,654600.0],["2014-03-21",1.1399,1.1455,1.1231,1.1287,1330800.0],["2014-03-24",1.1399,1.1399,1.1175,1.1231,1390400.0],["2014-03-25",1.1287,1.1399,1.1175,1.1343,1141000.0],["2014-03-26",1.1399,1.1511,1.1343,1.1455,814700.0],["2014-03-27",1.1455,1.168,1.1399,1.168,381400.0],["2014-03-28",1.1624,1.168,1.1511,1.1624,1690200.0],["2014-03-31",1.1624,1.168,1.1568,1.168,1045900.0],["2014-04-01",1.1736,1.1792,1.168,1.1792,835500.0],["2014-04-02",1.1792,1.1792,1.168,1.1792,416900.0],["2014-04-03",1.1792,1.1905,1.1736,1.1792,1106300.0],["2014-04-04",1.1792,1.1905,1.1624,1.168,1536500.0],["2014-04-07",1.168,1.1848,1.1568,1.1792,967200.0],["2014-04-08",1.1736,1.1961,1.168,1.1905,2251500.0],["2014-04-09",1.1961,1.2298,1.1961,1.2298,2790700.0],["2014-04-10",1.2241,1.2241,1.2073,1.2129,1849200.0],["2014-04-11",1.2073,1.2073,1.1736,1.1848,1120300.0],["2014-04-14",1.1848,1.1848,1.168,1.1736,1305700.0],["2014-04-15",1.1792,1.1848,1.1568,1.1736,2210900.0],["2014-04-16",1.1736,1.1792,1.1624,1.1792,801700.0],["2014-04-17",1.1792,1.1905,1.168,1.1905,1814100.0],["2014-04-21",1.1905,1.1961,1.1792,1.1905,2324500.0],["2014-04-22",1.1905,1.1905,1.168,1.1792,1808300.0],["2014-04-23",1.1905,1.2073,1.1905,1.1961,3101300.0],["2014-04-24",1.1961,1.2073,1.1848,1.1905,1148600.0],["2014-04-25",1.1736,1.1736,1.1455,1.1511,1349500.0],["2014-04-28",1.1624,1.1736,1.1624,1.168,1116400.0],["2014-04-29",1.1848,1.2185,1.1848,1.1961,4101300.0],["2014-04-30",1.2017,1.2241,1.1905,1.2241,1981900.0],["2014-05-01",1.2354,1.2354,1.2241,1.2298,1975000.0],["2014-05-02",1.2241,1.2298,1.2073,1.2129,1356200.0],["2014-05-05",1.2017,1.2073,1.1905,1.1961,1442200.0],["2014-05-06",1.2017,1.2073,1.1961,1.1961,2630400.0],["2014-05-07",1.1961,1.2073,1.1905,1.2017,3465000.0],["2014-05-08",1.2129,1.241,1.2129,1.2298,2676700.0],["2014-05-09",1.2241,1.2354,1.2129,1.2185,3231800.0],["2014-05-12",1.2241,1.2241,1.2073,1.2185,1072000.0],["2014-05-13",1.2185,1.2185,1.2073,1.2185,2350600.0],["2014-05-14",1.2298,1.2298,1.2073,1.2185,1817100.0],["2014-05-15",1.2185,1.2241,1.2129,1.2185,2106300.0],["2014-05-16",1.2185,1.2298,1.2129,1.2298,2109500.0],["2014-05-19",1.2298,1.2298,1.2129,1.2185,1337900.0],["2014-05-20",1.2185,1.2241,1.2073,1.2129,1030300.0],["2014-05-21",1.2073,1.2241,1.2073,1.2185,438100.0],["2014-05-22",1.2185,1.2466,1.2185,1.2354,1717800.0],["2014-05-23",1.2354,1.2354,1.2298,1.2354,623900.0],["2014-05-27",1.2522,1.2691,1.2466,1.2635,965300.0],["2014-05-28",1.2915,1.3028,1.2747,1.2915,2963500.0],["2014-05-29",1.2803,1.2803,1.2578,1.2635,1183700.0],["2014-05-30",1.2747,1.2915,1.2747,1.2915,350100.0],["2014-06-02",1.2971,1.3028,1.2859,1.3028,651800.0],["2014-06-03",1.3084,1.314,1.2915,1.314,711600.0],["2014-06-04",1.3196,1.3252,1.3028,1.314,4220600.0],["2014-06-05",1.2859,1.3196,1.2859,1.3196,1266800.0],["2014-06-06",1.3308,1.3365,1.3252,1.3308,400000.0],["2014-06-09",1.3365,1.3421,1.3308,1.3365,1659100.0],["2014-06-10",1.3252,1.3252,1.3084,1.3196,672500.0],["2014-06-11",1.3365,1.3421,1.3252,1.3421,814000.0],["2014-06-12",1.3758,1.387,1.3701,1.3701,1849400.0],["2014-06-13",1.3645,1.3758,1.3533,1.3758,494400.0],["2014-06-16",1.3645,1.3758,1.3477,1.3645,902400.0],["2014-06-17",1.3645,1.3758,1.3477,1.3589,621200.0],["2014-06-18",1.3477,1.3477,1.3365,1.3477,312700.0],["2014-06-19",1.3701,1.3758,1.3533,1.3589,1136600.0],["2014-06-20",1.3533,1.3589,1.3308,1.3421,714900.0],["2014-06-23",1.3365,1.3365,1.3252,1.3365,309100.0],["2014-06-24",1.3421,1.3533,1.3308,1.3365,370300.0],["2014-06-25",1.3308,1.3477,1.3308,1.3477,595400.0],["2014-06-26",1.3758,1.3814,1.3589,1.3758,1069300.0],["2014-06-27",1.3645,1.3645,1.3477,1.3533,224500.0],["2014-06-30",1.3533,1.3758,1.3533,1.3533,1258800.0],["2014-07-01",1.3758,1.4038,1.3701,1.4038,1087400.0],["2014-07-02",1.3926,1.3982,1.3926,1.3982,271100.0],["2014-07-03",1.4151,1.4207,1.4038,1.4095,590500.0],["2014-07-07",1.4751,1.4925,1.4693,1.4809,1393600.0],["2014-07-08",1.4693,1.4809,1.4577,1.4809,715000.0],["2014-07-09",1.4809,1.4867,1.4635,1.4693,703400.0],["2014-07-10",1.4635,1.4693,1.4518,1.4518,1400200.0],["2014-07-11",1.446,1.446,1.4344,1.4402,315800.0],["2014-07-14",1.4693,1.4983,1.4693,1.4983,523100.0],["2014-07-15",1.4925,1.4983,1.4693,1.4867,576800.0],["2014-07-16",1.4751,1.4751,1.4228,1.4286,675500.0],["2014-07-17",1.4228,1.4344,1.3822,1.3938,1160500.0],["2014-07-18",1.4112,1.4286,1.4054,1.4286,718200.0],["2014-07-21",1.4286,1.4635,1.4286,1.4577,630300.0],["2014-07-22",1.4518,1.4751,1.4518,1.4635,876900.0],["2014-07-23",1.4635,1.4693,1.4402,1.4518,1038700.0],["2014-07-24",1.4518,1.4635,1.446,1.446,826200.0],["2014-07-25",1.4286,1.4286,1.4054,1.4112,1158000.0],["2014-07-28",1.388,1.3938,1.3763,1.388,831200.0],["2014-07-29",1.3763,1.3822,1.3647,1.3647,778100.0],["2014-07-30",1.3763,1.388,1.3473,1.3531,2640300.0],["2014-07-31",1.2892,1.3009,1.2602,1.2718,2050100.0],["2014-08-01",1.2602,1.2718,1.2428,1.266,1908600.0],["2014-08-04",1.2776,1.2834,1.2428,1.2486,2145300.0],["2014-08-05",1.2312,1.266,1.2021,1.2079,2519700.0],["2014-08-06",1.2137,1.2428,1.2079,1.2428,1907300.0],["2014-08-07",1.2428,1.2486,1.2196,1.2312,3250900.0],["2014-08-08",1.2254,1.2312,1.2196,1.2196,1586800.0],["2014-08-11",1.2254,1.237,1.2196,1.237,2039900.0],["2014-08-12",1.2312,1.2312,1.2021,1.2254,1146200.0],["2014-08-13",1.2312,1.2486,1.2312,1.237,1628200.0],["2014-08-14",1.2486,1.2544,1.2254,1.237,2728900.0],["2014-08-15",1.2428,1.2428,1.2312,1.2312,1419400.0],["2014-08-18",1.2312,1.237,1.2254,1.2254,1678000.0],["2014-08-19",1.237,1.2602,1.2254,1.2602,4340200.0],["2014-08-20",1.2602,1.2776,1.2544,1.2776,586300.0],["2014-08-21",1.2718,1.2776,1.2602,1.2602,597100.0],["2014-08-22",1.2834,1.2892,1.2602,1.2602,1214500.0],["2014-08-25",1.2718,1.2776,1.2602,1.2602,977500.0],["2014-08-26",1.2834,1.2834,1.266,1.2718,585200.0],["2014-08-27",1.2834,1.2834,1.266,1.2718,1207800.0],["2014-08-28",1.2718,1.2892,1.266,1.2834,808000.0],["2014-08-29",1.2892,1.3067,1.2892,1.2892,781900.0],["2014-09-02",1.2892,1.295,1.2718,1.2718,332500.0],["2014-09-03",1.2776,1.2834,1.266,1.266,185800.0],["2014-09-04",1.2718,1.2892,1.2718,1.2776,417700.0],["2014-09-05",1.2776,1.2776,1.266,1.2718,373600.0],["2014-09-08",1.2718,1.2776,1.266,1.266,239500.0],["2014-09-09",1.266,1.2776,1.266,1.2718,165400.0],["2014-09-10",1.266,1.2718,1.237,1.237,1017700.0],["2014-09-11",1.2312,1.2428,1.2312,1.237,381900.0],["2014-09-12",1.2254,1.237,1.2196,1.2254,1438900.0],["2014-09-15",1.2196,1.2196,1.2021,1.2079,627700.0],["2014-09-16",1.1905,1.1905,1.1789,1.1847,918900.0],["2014-09-17",1.2021,1.2137,1.2021,1.2137,474600.0],["2014-09-18",1.2137,1.2137,1.1963,1.2021,706400.0],["2014-09-19",1.2137,1.2196,1.1963,1.2021,666800.0],["2014-09-22",1.1963,1.1963,1.1789,1.1847,726800.0],["2014-09-23",1.1905,1.1963,1.1847,1.1905,655200.0],["2014-09-24",1.1905,1.2021,1.1905,1.1963,828600.0],["2014-09-25",1.1847,1.1905,1.1731,1.1789,1198700.0],["2014-09-26",1.1789,1.1847,1.1731,1.1847,593400.0],["2014-09-29",1.1789,1.1789,1.1615,1.1673,1112800.0],["2014-09-30",1.1673,1.1673,1.1557,1.1557,595800.0],["2014-10-01",1.1557,1.1557,1.1382,1.1382,832100.0],["2014-10-02",1.1557,1.1731,1.1557,1.1673,1255400.0],["2014-10-03",1.1789,1.2079,1.1789,1.1963,603000.0],["2014-10-06",1.2079,1.2079,1.1847,1.1847,611400.0],["2014-10-07",1.1731,1.1905,1.1731,1.1789,736300.0],["2014-10-08",1.1905,1.2079,1.1847,1.2021,427100.0],["2014-10-09",1.1963,1.1963,1.1731,1.1789,274800.0],["2014-10-10",1.1731,1.1731,1.1441,1.1557,2008700.0],["2014-10-13",1.1441,1.1557,1.1266,1.1324,526300.0],["2014-10-14",1.1499,1.1615,1.1441,1.1557,685900.0],["2014-10-15",1.1382,1.1673,1.1382,1.1615,586300.0],["2014-10-16",1.1441,1.1615,1.1382,1.1615,363900.0],["2014-10-17",1.1499,1.1557,1.1382,1.1441,391300.0],["2014-10-20",1.1557,1.1557,1.1441,1.1499,209700.0],["2014-10-21",1.1499,1.1557,1.1382,1.1499,1345600.0],["2014-10-22",1.1557,1.1615,1.1499,1.1557,1863900.0],["2014-10-23",1.1615,1.1673,1.1557,1.1673,511000.0],["2014-10-24",1.1499,1.1673,1.1499,1.1673,1021600.0],["2014-10-27",1.1557,1.1615,1.1499,1.1557,287300.0],["2014-10-28",1.1673,1.1731,1.1615,1.1673,655100.0],["2014-10-29",1.1731,1.266,1.1731,1.2486,1419500.0],["2014-10-30",1.237,1.2544,1.2312,1.2428,1464000.0],["2014-10-31",1.2486,1.2776,1.2486,1.2718,1647100.0],["2014-11-03",1.266,1.2718,1.2602,1.266,713700.0],["2014-11-04",1.2544,1.2718,1.237,1.2544,1340500.0],["2014-11-05",1.2602,1.266,1.2486,1.2602,984100.0],["2014-11-06",1.2544,1.2544,1.2428,1.2428,415000.0],["2014-11-07",1.237,1.2428,1.2312,1.237,146000.0],["2014-11-10",1.266,1.2892,1.2428,1.2602,1772100.0],["2014-11-11",1.2544,1.2602,1.2486,1.2544,365600.0],["2014-11-12",1.2428,1.2544,1.2312,1.2486,344600.0],["2014-11-13",1.2486,1.2486,1.237,1.237,246400.0],["2014-11-14",1.2428,1.2544,1.2428,1.2544,538000.0],["2014-11-17",1.237,1.237,1.2254,1.2312,224100.0],["2014-11-18",1.2254,1.2312,1.2196,1.2312,125600.0],["2014-11-19",1.237,1.2486,1.2312,1.2486,243700.0],["2014-11-20",1.2776,1.295,1.2718,1.2834,504800.0],["2014-11-21",1.295,1.295,1.2776,1.2834,221500.0],["2014-11-24",1.2776,1.2776,1.2602,1.266,211500.0],["2014-11-25",1.2776,1.2834,1.266,1.266,834800.0],["2014-11-26",1.2718,1.2776,1.266,1.2776,271600.0],["2014-11-28",1.2602,1.266,1.2486,1.2544,155500.0],["2014-12-01",1.2544,1.2544,1.237,1.2428,153900.0],["2014-12-02",1.237,1.2544,1.237,1.2428,211000.0],["2014-12-03",1.2718,1.2834,1.2602,1.2718,269700.0],["2014-12-04",1.2834,1.3009,1.2834,1.2892,992900.0],["2014-12-05",1.2834,1.2892,1.2776,1.2892,394700.0],["2014-12-08",1.2776,1.3009,1.2602,1.266,1266000.0],["2014-12-09",1.266,1.2776,1.2544,1.2776,360800.0],["2014-12-10",1.266,1.266,1.2428,1.2428,296600.0],["2014-12-11",1.2428,1.2602,1.2428,1.2486,200000.0],["2014-12-12",1.2428,1.2544,1.2312,1.2544,289700.0],["2014-12-15",1.2834,1.3009,1.2834,1.2834,655800.0],["2014-12-16",1.2486,1.266,1.2428,1.2486,430600.0],["2014-12-17",1.2196,1.2486,1.2196,1.2486,334800.0],["2014-12-18",1.2602,1.2718,1.2486,1.266,396300.0],["2014-12-19",1.2776,1.295,1.2718,1.295,1312300.0],["2014-12-22",1.295,1.3183,1.295,1.3183,667100.0],["2014-12-23",1.3241,1.3473,1.3241,1.3299,699100.0],["2014-12-24",1.3357,1.3473,1.3299,1.3473,380200.0],["2014-12-26",1.3415,1.3473,1.3299,1.3299,285700.0],["2014-12-29",1.3299,1.3357,1.3183,1.3183,266900.0],["2014-12-30",1.3009,1.3067,1.295,1.3009,105700.0],["2014-12-31",1.3125,1.3357,1.3067,1.3183,234100.0],["2015-01-02",1.3183,1.3241,1.2892,1.2892,596800.0],["2015-01-05",1.3357,1.3357,1.3067,1.3299,803500.0],["2015-01-06",1.3009,1.3009,1.2776,1.2892,595000.0],["2015-01-07",1.3009,1.3183,1.295,1.3125,479600.0],["2015-01-08",1.3299,1.3705,1.3183,1.3705,3814500.0],["2015-01-09",1.388,1.3938,1.3647,1.3938,3412500.0],["2015-01-12",1.4112,1.417,1.388,1.4054,1259900.0],["2015-01-13",1.3996,1.4054,1.3822,1.3996,1100900.0],["2015-01-14",1.3589,1.388,1.3589,1.3822,989200.0],["2015-01-15",1.3705,1.388,1.3705,1.3822,639700.0],["2015-01-16",1.3473,1.3589,1.3357,1.3589,2223400.0],["2015-01-20",1.3763,1.388,1.3647,1.3822,829800.0],["2015-01-21",1.3822,1.3996,1.3705,1.3996,589400.0],["2015-01-22",1.4112,1.4402,1.3996,1.4402,500800.0],["2015-01-23",1.4344,1.446,1.4228,1.446,1833700.0],["2015-01-26",1.4344,1.446,1.4228,1.4402,699800.0],["2015-01-27",1.4286,1.4286,1.4112,1.4286,1925200.0],["2015-01-28",1.4577,1.4693,1.4344,1.4402,1740500.0],["2015-01-29",1.4228,1.4228,1.3938,1.4112,434700.0],["2015-01-30",1.4054,1.4054,1.3822,1.3822,471400.0],["2015-02-02",1.3996,1.4402,1.3996,1.4402,643000.0],["2015-02-03",1.4402,1.4518,1.4286,1.4402,977500.0],["2015-02-04",1.4402,1.4518,1.4344,1.4402,3471000.0],["2015-02-05",1.446,1.4518,1.4402,1.4518,693500.0],["2015-02-06",1.4402,1.4518,1.4286,1.4286,1050500.0],["2015-02-09",1.446,1.446,1.4054,1.4112,871800.0],["2015-02-10",1.417,1.4228,1.4112,1.4228,343400.0],["2015-02-11",1.4344,1.446,1.4286,1.446,1002000.0],["2015-02-12",1.4518,1.4518,1.4344,1.4402,462500.0],["2015-02-13",1.4402,1.4402,1.4286,1.4402,813200.0],["2015-02-17",1.4344,1.4344,1.4286,1.4286,243000.0],["2015-02-18",1.4286,1.4344,1.4228,1.4344,199700.0],["2015-02-19",1.4344,1.4344,1.417,1.4228,151700.0],["2015-02-20",1.4112,1.4344,1.4112,1.4344,401000.0],["2015-02-23",1.4344,1.4344,1.417,1.4344,512500.0],["2015-02-24",1.4286,1.4344,1.4286,1.4344,612500.0],["2015-02-25",1.446,1.4809,1.4286,1.4751,1092200.0],["2015-02-26",1.4751,1.4751,1.4518,1.4635,244100.0],["2015-02-27",1.4635,1.4751,1.4577,1.4577,571200.0],["2015-03-02",1.4635,1.4751,1.4518,1.4635,715800.0],["2015-03-03",1.4693,1.4693,1.4518,1.4693,443600.0],["2015-03-04",1.4635,1.4635,1.446,1.4518,766300.0],["2015-03-05",1.4518,1.4518,1.4344,1.4402,592200.0],["2015-03-06",1.4344,1.4577,1.4228,1.4344,552200.0],["2015-03-09",1.4286,1.4344,1.4228,1.4344,328700.0],["2015-03-10",1.4228,1.4344,1.4228,1.4286,351000.0],["2015-03-11",1.4228,1.4402,1.4228,1.4344,310400.0],["2015-03-12",1.446,1.4577,1.446,1.4518,358200.0],["2015-03-13",1.446,1.446,1.4228,1.4286,344000.0],["2015-03-16",1.4286,1.446,1.4286,1.4402,336800.0],["2015-03-17",1.4402,1.4402,1.417,1.417,286700.0],["2015-03-18",1.4286,1.4518,1.4112,1.4518,477100.0],["2015-03-19",1.446,1.4518,1.4344,1.4402,652400.0],["2015-03-20",1.4344,1.4518,1.4344,1.4402,412800.0],["2015-03-23",1.4402,1.4518,1.4286,1.4344,505600.0],["2015-03-24",1.446,1.4518,1.4344,1.4402,2597900.0],["2015-03-25",1.446,1.446,1.3705,1.388,1079600.0],["2015-03-26",1.388,1.388,1.2776,1.3647,1165900.0],["2015-03-27",1.3705,1.3996,1.3705,1.3996,1076100.0],["2015-03-30",1.4228,1.4344,1.3996,1.4054,574300.0],["2015-03-31",1.3996,1.4286,1.3938,1.417,804800.0],["2015-04-01",1.3996,1.4112,1.3763,1.3822,533400.0],["2015-04-02",1.4054,1.4344,1.3996,1.4344,414700.0],["2015-04-06",1.4286,1.4635,1.4228,1.4577,1130300.0],["2015-04-07",1.4577,1.4693,1.446,1.446,611400.0],["2015-04-08",1.4518,1.4518,1.4286,1.4344,338900.0],["2015-04-09",1.4286,1.4286,1.4112,1.4228,613900.0],["2015-04-10",1.417,1.4228,1.4054,1.4112,439700.0],["2015-04-13",1.4112,1.4112,1.3938,1.3938,330600.0],["2015-04-14",1.3822,1.388,1.3473,1.3531,1221800.0],["2015-04-15",1.3357,1.3647,1.3299,1.3647,752400.0],["2015-04-16",1.3415,1.3473,1.3125,1.3357,678600.0],["2015-04-17",1.3183,1.3183,1.2718,1.295,1764000.0],["2015-04-20",1.2892,1.295,1.2602,1.2834,1304500.0],["2015-04-21",1.3067,1.3241,1.2892,1.3241,2531300.0],["2015-04-22",1.3125,1.3357,1.3067,1.3241,1635800.0],["2015-04-23",1.3589,1.3763,1.3473,1.3763,814300.0],["2015-04-24",1.388,1.3938,1.3647,1.3763,284600.0],["2015-04-27",1.3822,1.4228,1.3822,1.4228,895500.0],["2015-04-28",1.417,1.417,1.388,1.3938,560900.0],["2015-04-29",1.3705,1.417,1.3705,1.4054,720400.0],["2015-04-30",1.388,1.4054,1.3705,1.4054,2473900.0],["2015-05-01",1.388,1.4054,1.3763,1.3938,736000.0],["2015-05-04",1.3705,1.3705,1.3415,1.3473,1365100.0],["2015-05-05",1.3473,1.3589,1.3241,1.3415,1552400.0],["2015-05-06",1.3531,1.3589,1.3415,1.3589,726800.0],["2015-05-07",1.3241,1.3299,1.3067,1.3299,751900.0],["2015-05-08",1.3009,1.3067,1.2892,1.295,1650900.0],["2015-05-11",1.3009,1.3009,1.2544,1.2718,9577600.0],["2015-05-12",1.266,1.2718,1.2544,1.2602,1293000.0],["2015-05-13",1.2834,1.2892,1.2718,1.2892,1145300.0],["2015-05-14",1.2892,1.3067,1.2776,1.2892,1499600.0],["2015-05-15",1.295,1.3067,1.2834,1.3067,608800.0],["2015-05-18",1.3009,1.3125,1.295,1.3009,998700.0],["2015-05-19",1.3125,1.3357,1.3125,1.3241,1100400.0],["2015-05-20",1.3241,1.3299,1.3125,1.3183,668500.0],["2015-05-21",1.3067,1.3067,1.2892,1.295,1013300.0],["2015-05-22",1.3125,1.3241,1.3067,1.3067,356600.0],["2015-05-26",1.3067,1.3183,1.2892,1.3125,668000.0],["2015-05-27",1.3125,1.3299,1.3067,1.3183,352900.0],["2015-05-28",1.3125,1.3299,1.3125,1.3299,419800.0],["2015-05-29",1.3183,1.3183,1.3067,1.3067,323800.0],["2015-06-01",1.295,1.295,1.2834,1.2892,415100.0],["2015-06-02",1.2776,1.2834,1.2718,1.2776,632600.0],["2015-06-03",1.2892,1.295,1.2718,1.2892,1228900.0],["2015-06-04",1.2602,1.2602,1.2486,1.2602,841000.0],["2015-06-05",1.2486,1.2544,1.237,1.2544,706300.0],["2015-06-08",1.2428,1.2428,1.2254,1.237,1303500.0],["2015-06-09",1.2312,1.2312,1.1963,1.2021,1519100.0],["2015-06-10",1.2196,1.2486,1.2196,1.2428,568100.0],["2015-06-11",1.2254,1.2254,1.2137,1.2196,536000.0],["2015-06-12",1.2254,1.2312,1.2196,1.2254,247500.0],["2015-06-15",1.237,1.237,1.2254,1.2312,386400.0],["2015-06-16",1.2196,1.2254,1.2021,1.2079,533200.0],["2015-06-17",1.2021,1.2254,1.2021,1.2196,400400.0],["2015-06-18",1.2196,1.2254,1.2137,1.2254,258300.0],["2015-06-19",1.2196,1.2254,1.1615,1.1673,3885500.0],["2015-06-22",1.1963,1.2196,1.1905,1.2079,1625000.0],["2015-06-23",1.2196,1.2312,1.2137,1.2312,573600.0],["2015-06-24",1.2196,1.2196,1.1963,1.2079,747700.0],["2015-06-25",1.237,1.237,1.2196,1.2254,1176100.0],["2015-06-26",1.2137,1.2196,1.1963,1.1963,576100.0],["2015-06-29",1.1963,1.1963,1.1673,1.1731,1132300.0],["2015-06-30",1.1963,1.1963,1.1789,1.1905,503700.0],["2015-07-01",1.2079,1.2137,1.1905,1.1905,652500.0],["2015-07-02",1.2021,1.2137,1.1963,1.2137,756200.0],["2015-07-06",1.1905,1.2021,1.1905,1.1963,567200.0],["2015-07-07",1.1847,1.1847,1.1615,1.1847,1133500.0],["2015-07-08",1.1615,1.1615,1.1034,1.1092,1398100.0],["2015-07-09",1.1324,1.1615,1.1324,1.1441,1264800.0],["2015-07-10",1.1673,1.1731,1.1499,1.1731,817700.0],["2015-07-13",1.1673,1.1847,1.1499,1.1731,1270800.0],["2015-07-14",1.1907,1.2089,1.1786,1.2029,1918000.0],["2015-07-15",1.2029,1.2089,1.1846,1.1846,1515000.0],["2015-07-16",1.1846,1.1907,1.1786,1.1846,524300.0],["2015-07-17",1.1786,1.1846,1.1664,1.1725,884100.0],["2015-07-20",1.1725,1.1786,1.1664,1.1725,498200.0],["2015-07-21",1.1786,1.1786,1.1664,1.1725,662800.0],["2015-07-22",1.1421,1.1543,1.0874,1.0874,2519700.0],["2015-07-23",1.0935,1.0935,1.0753,1.0874,1297000.0],["2015-07-24",1.0874,1.0935,1.0692,1.0692,632200.0],["2015-07-27",1.0571,1.0631,1.0449,1.0631,1429900.0],["2015-07-28",1.051,1.0692,1.051,1.0631,1619800.0],["2015-07-29",1.0631,1.0631,1.0388,1.0449,4806000.0],["2015-07-30",1.0996,1.1057,1.0814,1.0996,1865900.0],["2015-07-31",1.0874,1.1057,1.0692,1.0935,1722100.0],["2015-08-03",1.0874,1.0935,1.0753,1.0874,806300.0],["2015-08-04",1.0814,1.0874,1.0631,1.0753,1087000.0],["2015-08-05",1.0814,1.0874,1.0692,1.0814,1178700.0],["2015-08-06",1.0753,1.0814,1.0692,1.0814,411500.0],["2015-08-07",1.0692,1.0814,1.0631,1.0814,552900.0],["2015-08-10",1.0753,1.1117,1.0692,1.0935,1748000.0],["2015-08-11",1.0753,1.0753,1.0631,1.0631,1099100.0],["2015-08-12",1.0692,1.0874,1.0631,1.0874,707200.0],["2015-08-13",1.0814,1.0814,1.0631,1.0631,814500.0],["2015-08-14",1.0692,1.0753,1.0631,1.0692,340000.0],["2015-08-17",1.0631,1.0692,1.0449,1.0631,627600.0],["2015-08-18",1.0571,1.0571,1.0388,1.0449,1055300.0],["2015-08-19",1.0388,1.0449,1.0267,1.0388,1066300.0],["2015-08-20",1.0328,1.0328,1.0206,1.0267,1518300.0],["2015-08-21",1.0024,1.0024,0.9842,0.9902,2810100.0],["2015-08-24",0.9416,0.9963,0.8627,0.9842,2181100.0],["2015-08-25",1.0145,1.0267,1.0085,1.0206,1225100.0],["2015-08-26",1.0085,1.0206,1.0085,1.0145,1053300.0],["2015-08-27",1.0328,1.0449,1.0328,1.0449,791500.0],["2015-08-28",1.0388,1.0631,1.0388,1.051,1174700.0],["2015-08-31",1.0388,1.0388,0.9842,0.9902,1699000.0],["2015-09-01",0.9963,1.0145,0.9902,1.0085,893900.0],["2015-09-02",1.0206,1.0206,1.0085,1.0145,676600.0],["2015-09-03",1.0631,1.0814,1.0571,1.0631,1441700.0],["2015-09-04",1.0449,1.0449,1.0206,1.0206,1474200.0],["2015-09-08",1.0449,1.0874,1.0449,1.0753,1276400.0],["2015-09-09",1.0935,1.0996,1.0631,1.0631,494600.0],["2015-09-10",1.0753,1.0935,1.0692,1.0753,530700.0],["2015-09-11",1.0753,1.0814,1.0631,1.0692,793500.0],["2015-09-14",1.0692,1.0753,1.0571,1.0692,378700.0],["2015-09-15",1.0753,1.1057,1.0753,1.0996,1093800.0],["2015-09-16",1.0874,1.1057,1.0874,1.1057,1085600.0],["2015-09-17",1.0935,1.1239,1.0935,1.1057,588400.0],["2015-09-18",1.1057,1.1117,1.0753,1.0753,873300.0],["2015-09-21",1.0692,1.0753,1.0571,1.0571,1076100.0],["2015-09-22",1.051,1.0571,1.0267,1.0328,644000.0],["2015-09-23",1.0206,1.0267,1.0085,1.0085,345600.0],["2015-09-24",1.0024,1.0085,0.9902,1.0085,333600.0],["2015-09-25",1.0267,1.0267,0.972,0.9781,2460300.0],["2015-09-28",0.9902,0.9963,0.9842,0.9842,306600.0],["2015-09-29",0.9902,1.0024,0.9842,1.0024,574700.0],["2015-09-30",1.0024,1.0145,0.9842,0.9842,1156000.0],["2015-10-01",1.0024,1.0206,1.0024,1.0085,370200.0],["2015-10-02",1.0024,1.0206,1.0024,1.0085,737100.0],["2015-10-05",1.0267,1.0631,1.0267,1.0631,801900.0],["2015-10-06",1.0571,1.0631,1.051,1.051,441900.0],["2015-10-07",1.0631,1.0874,1.0631,1.0753,769100.0],["2015-10-08",1.0631,1.0814,1.0571,1.0814,526900.0],["2015-10-09",1.0874,1.0935,1.0631,1.0692,887100.0],["2015-10-12",1.0814,1.0814,1.0692,1.0753,1028000.0],["2015-10-13",1.0753,1.1117,1.0753,1.1057,2021500.0],["2015-10-14",1.1239,1.1603,1.1178,1.1543,2988700.0],["2015-10-15",1.1907,1.2029,1.1786,1.1907,3345700.0],["2015-10-16",1.1846,1.1846,1.1543,1.1664,2310400.0],["2015-10-19",1.1846,1.1968,1.1786,1.1786,1403600.0],["2015-10-20",1.1846,1.1846,1.1603,1.1603,459900.0],["2015-10-21",1.1543,1.1543,1.13,1.13,1420200.0],["2015-10-22",1.1543,1.1664,1.1543,1.1664,570700.0],["2015-10-23",1.1786,1.1907,1.1664,1.1725,781600.0],["2015-10-26",1.1846,1.1846,1.1786,1.1786,286200.0],["2015-10-27",1.1725,1.1846,1.1603,1.1664,690500.0],["2015-10-28",1.1543,1.1907,1.13,1.136,1844600.0],["2015-10-29",1.13,1.1421,1.0996,1.1239,713600.0],["2015-10-30",1.13,1.136,1.1178,1.1239,805300.0],["2015-11-02",1.13,1.1421,1.1239,1.136,1139400.0],["2015-11-03",1.1543,1.1786,1.1543,1.1725,790000.0],["2015-11-04",1.1846,1.2089,1.1786,1.2089,1790500.0],["2015-11-05",1.1968,1.1968,1.1846,1.1968,430000.0],["2015-11-06",1.1725,1.1907,1.1664,1.1846,2946400.0],["2015-11-09",1.1543,1.1786,1.1543,1.1786,1931300.0],["2015-11-10",1.1482,1.1603,1.136,1.1543,1645400.0],["2015-11-11",1.1482,1.1543,1.1421,1.1543,1754800.0],["2015-11-12",1.1421,1.1482,1.136,1.1421,1769800.0],["2015-11-13",1.1239,1.13,1.1117,1.1239,1498500.0],["2015-11-16",1.1057,1.1178,1.0996,1.1178,1371700.0],["2015-11-17",1.1482,1.1725,1.1482,1.1603,1348700.0],["2015-11-18",1.1482,1.1603,1.13,1.1603,1350300.0],["2015-11-19",1.1664,1.1846,1.1603,1.1664,1903000.0],["2015-11-20",1.1846,1.1968,1.1786,1.1968,2160400.0],["2015-11-23",1.1907,1.1907,1.1603,1.1664,1823300.0],["2015-11-24",1.1482,1.1482,1.13,1.1421,800100.0],["2015-11-25",1.1057,1.1482,1.1057,1.1482,1432700.0],["2015-11-27",1.1421,1.1421,1.1178,1.136,195200.0],["2015-11-30",1.13,1.136,1.1117,1.1239,1269700.0],["2015-12-01",1.1482,1.1603,1.136,1.1543,2266400.0],["2015-12-02",1.1421,1.1543,1.136,1.1421,1353800.0],["2015-12-03",1.1543,1.1543,1.136,1.136,574600.0],["2015-12-04",1.13,1.1421,1.1239,1.1421,527400.0],["2015-12-07",1.1421,1.1482,1.136,1.1421,412800.0],["2015-12-08",1.1178,1.1239,1.1117,1.1117,511100.0],["2015-12-09",1.0935,1.0996,1.0692,1.0692,1301700.0],["2015-12-10",1.0874,1.0996,1.0753,1.0935,1091200.0],["2015-12-11",1.0874,1.0996,1.0814,1.0874,1233700.0],["2015-12-14",1.1057,1.1117,1.0874,1.1117,659500.0],["2015-12-15",1.1057,1.1239,1.0996,1.1178,1062500.0],["2015-12-16",1.1239,1.136,1.1117,1.136,696500.0],["2015-12-17",1.1482,1.1603,1.136,1.1421,722700.0],["2015-12-18",1.13,1.1482,1.13,1.1482,2379800.0],["2015-12-21",1.1725,1.1786,1.1664,1.1725,469400.0],["2015-12-22",1.1603,1.1664,1.1543,1.1603,719900.0],["2015-12-23",1.1725,1.1846,1.1603,1.1846,604300.0],["2015-12-24",1.1786,1.1846,1.1664,1.1664,219100.0],["2015-12-28",1.1725,1.1725,1.1482,1.1603,390400.0],["2015-12-29",1.1543,1.1603,1.1421,1.1543,533500.0],["2015-12-30",1.1482,1.1482,1.13,1.13,252800.0],["2015-12-31",1.136,1.1482,1.13,1.1421,221600.0],["2016-01-04",1.1178,1.1239,1.0814,1.0874,2720300.0],["2016-01-05",1.0935,1.1057,1.0753,1.0814,684400.0],["2016-01-06",1.0814,1.0874,1.0692,1.0692,404300.0],["2016-01-07",1.0449,1.051,1.0206,1.0328,1904700.0],["2016-01-08",1.051,1.051,1.0145,1.0267,1129000.0],["2016-01-11",1.0145,1.0206,0.9963,1.0206,4235700.0],["2016-01-12",1.0206,1.0267,1.0024,1.0145,1528100.0],["2016-01-13",1.0085,1.0145,1.0085,1.0145,4961000.0],["2016-01-14",1.0145,1.0631,1.0085,1.0631,1866600.0],["2016-01-15",1.0267,1.0267,1.0085,1.0085,1356900.0],["2016-01-19",1.0145,1.0267,1.0145,1.0267,506100.0],["2016-01-20",1.0085,1.0206,0.9963,1.0206,741600.0],["2016-01-21",1.0145,1.0267,1.0145,1.0145,420800.0],["2016-01-22",1.0449,1.0449,1.0328,1.0388,388100.0],["2016-01-25",1.0449,1.0449,1.0388,1.0388,587400.0],["2016-01-26",1.0692,1.0753,1.051,1.0631,1002400.0],["2016-01-27",1.0753,1.1057,1.0753,1.1057,2636900.0],["2016-01-28",1.1421,1.1907,1.1421,1.1846,1953800.0],["2016-01-29",1.1664,1.1968,1.1603,1.1907,846500.0],["2016-02-01",1.1846,1.2089,1.1664,1.2089,843600.0],["2016-02-02",1.2029,1.2089,1.1968,1.1968,849000.0],["2016-02-03",1.1907,1.2029,1.1725,1.2029,383600.0],["2016-02-04",1.1968,1.2089,1.1968,1.2089,508400.0],["2016-02-05",1.2089,1.2211,1.2089,1.215,720600.0],["2016-02-08",1.2089,1.2089,1.1907,1.1907,627500.0],["2016-02-09",1.1907,1.1907,1.1725,1.1725,421900.0],["2016-02-10",1.1846,1.2029,1.1786,1.1968,395900.0],["2016-02-11",1.1603,1.1786,1.1603,1.1786,675400.0],["2016-02-12",1.1786,1.1907,1.1603,1.1725,826200.0],["2016-02-16",1.1786,1.215,1.1725,1.215,398300.0],["2016-02-17",1.215,1.2575,1.2089,1.2515,1292400.0],["2016-02-18",1.2515,1.2758,1.2454,1.2697,1236700.0],["2016-02-19",1.2454,1.2575,1.2393,1.2454,478800.0],["2016-02-22",1.2575,1.2636,1.2454,1.2515,1113500.0],["2016-02-23",1.2515,1.2515,1.2272,1.2332,710400.0],["2016-02-24",1.215,1.2272,1.2089,1.2211,555300.0],["2016-02-25",1.2272,1.2454,1.2272,1.2454,791200.0],["2016-02-26",1.2575,1.2575,1.2454,1.2454,453900.0],["2016-02-29",1.2515,1.2636,1.2515,1.2575,481700.0],["2016-03-01",1.2575,1.2758,1.2575,1.2636,1223600.0],["2016-03-02",1.2575,1.2758,1.2575,1.2636,589300.0],["2016-03-03",1.2758,1.2818,1.2697,1.2758,458100.0],["2016-03-04",1.2697,1.2879,1.2697,1.2879,673800.0],["2016-03-07",1.2758,1.2879,1.2697,1.2818,393600.0],["2016-03-08",1.2575,1.2697,1.2393,1.2515,308900.0],["2016-03-09",1.2454,1.2515,1.2332,1.2454,668200.0],["2016-03-10",1.2575,1.2758,1.2515,1.2697,974700.0],["2016-03-11",1.2758,1.3001,1.2758,1.3001,588400.0],["2016-03-14",1.3001,1.3001,1.2697,1.2697,643900.0],["2016-03-15",1.2515,1.2636,1.2393,1.2515,398100.0],["2016-03-16",1.2575,1.294,1.2454,1.294,1234600.0],["2016-03-17",1.294,1.294,1.2697,1.2758,678100.0],["2016-03-18",1.2818,1.3001,1.2758,1.2879,876600.0],["2016-03-21",1.2818,1.2879,1.2697,1.2758,268200.0],["2016-03-22",1.2758,1.3001,1.2758,1.2818,1377600.0],["2016-03-23",1.2758,1.294,1.2636,1.2697,1354500.0],["2016-03-24",1.2758,1.2879,1.2575,1.2818,1487800.0],["2016-03-28",1.2818,1.2818,1.2454,1.2575,479000.0],["2016-03-29",1.2575,1.2575,1.2332,1.2454,500000.0],["2016-03-30",1.2879,1.294,1.2818,1.2818,2123200.0],["2016-03-31",1.2879,1.2879,1.2636,1.2636,769600.0],["2016-04-01",1.2636,1.294,1.2575,1.294,822000.0],["2016-04-04",1.2879,1.2879,1.2697,1.2697,268100.0],["2016-04-05",1.2697,1.2697,1.2393,1.2575,1031200.0],["2016-04-06",1.2393,1.2393,1.2029,1.2272,3127200.0],["2016-04-07",1.2089,1.215,1.1907,1.2029,895800.0],["2016-04-08",1.215,1.2332,1.2089,1.215,685000.0],["2016-04-11",1.2211,1.2272,1.2089,1.215,684300.0],["2016-04-12",1.2393,1.2454,1.2211,1.2393,849000.0],["2016-04-13",1.2272,1.2454,1.2272,1.2393,966200.0],["2016-04-14",1.2272,1.2332,1.215,1.2272,586200.0],["2016-04-15",1.2272,1.2272,1.215,1.215,523500.0],["2016-04-18",1.2211,1.2454,1.2211,1.2393,556200.0],["2016-04-19",1.2272,1.2332,1.215,1.2332,1170200.0],["2016-04-20",1.2211,1.2211,1.2089,1.215,896000.0],["2016-04-21",1.215,1.215,1.1846,1.1968,752200.0],["2016-04-22",1.1968,1.2089,1.1907,1.2089,782700.0],["2016-04-25",1.2029,1.215,1.1968,1.2089,1083800.0],["2016-04-26",1.2029,1.215,1.2029,1.2089,168800.0],["2016-04-27",1.1846,1.1968,1.1846,1.1846,921000.0],["2016-04-28",1.1603,1.1603,1.1421,1.1482,1295000.0],["2016-04-29",1.136,1.1482,1.13,1.1482,890900.0],["2016-05-02",1.1421,1.1421,1.1239,1.1239,823800.0],["2016-05-03",1.1057,1.1057,1.0814,1.0814,3219000.0],["2016-05-04",1.0692,1.0935,1.0692,1.0935,2392700.0],["2016-05-05",1.0753,1.0996,1.0631,1.0935,1139000.0],["2016-05-06",1.0874,1.0874,1.0814,1.0814,815000.0],["2016-05-09",1.0753,1.0996,1.0753,1.0996,706000.0],["2016-05-10",1.0935,1.0935,1.0753,1.0814,1002200.0],["2016-05-11",1.1117,1.1117,1.0874,1.0996,1224800.0],["2016-05-12",1.0935,1.0935,1.0753,1.0753,992700.0],["2016-05-13",1.0753,1.0753,1.0631,1.0631,544600.0],["2016-05-16",1.0874,1.0935,1.0814,1.0935,682800.0],["2016-05-17",1.0874,1.0935,1.0814,1.0874,723600.0],["2016-05-18",1.0814,1.0935,1.0753,1.0935,732900.0],["2016-05-19",1.0814,1.0874,1.0692,1.0692,663900.0],["2016-05-20",1.0753,1.0935,1.0753,1.0935,353100.0],["2016-05-23",1.1057,1.1117,1.0874,1.0996,1641000.0],["2016-05-24",1.0996,1.1117,1.0935,1.1117,1569000.0],["2016-05-25",1.1178,1.136,1.1178,1.13,408700.0],["2016-05-26",1.13,1.1482,1.13,1.1421,339700.0],["2016-05-27",1.136,1.1543,1.136,1.1482,417800.0],["2016-05-31",1.1421,1.1543,1.136,1.1421,642800.0],["2016-06-01",1.136,1.1603,1.136,1.1482,323000.0],["2016-06-02",1.136,1.1664,1.136,1.1664,475300.0],["2016-06-03",1.1664,1.1664,1.1543,1.1603,295200.0],["2016-06-06",1.1543,1.1846,1.1543,1.1664,798500.0],["2016-06-07",1.1664,1.1907,1.1664,1.1907,534800.0],["2016-06-08",1.1907,1.2272,1.1786,1.2272,1006700.0],["2016-06-09",1.1907,1.2272,1.1907,1.2211,690800.0],["2016-06-10",1.1907,1.2029,1.1846,1.1846,1214100.0],["2016-06-13",1.1664,1.1907,1.1543,1.1907,774100.0],["2016-06-14",1.1664,1.1725,1.1543,1.1603,807500.0],["2016-06-15",1.1664,1.1846,1.1664,1.1725,816100.0],["2016-06-16",1.1543,1.1603,1.136,1.1421,2288100.0],["2016-06-17",1.1664,1.1664,1.1482,1.1543,716700.0],["2016-06-20",1.1725,1.1907,1.1725,1.1786,461300.0],["2016-06-21",1.1725,1.1846,1.1603,1.1846,1408900.0],["2016-06-22",1.1846,1.1968,1.1846,1.1907,490400.0],["2016-06-23",1.2089,1.215,1.2029,1.2089,1206600.0],["2016-06-24",1.1482,1.1725,1.1482,1.1664,467500.0],["2016-06-27",1.1786,1.1907,1.1664,1.1907,630200.0],["2016-06-28",1.1725,1.215,1.1725,1.2089,909400.0],["2016-06-29",1.215,1.215,1.2089,1.215,334000.0],["2016-06-30",1.2029,1.2089,1.2029,1.2089,339700.0],["2016-07-01",1.2029,1.215,1.1968,1.2029,691500.0],["2016-07-05",1.1907,1.2029,1.1846,1.1968,300800.0],["2016-07-06",1.1786,1.1907,1.1725,1.1846,550800.0],["2016-07-07",1.1846,1.2272,1.1846,1.2211,941700.0],["2016-07-08",1.2272,1.2272,1.2089,1.2211,386500.0],["2016-07-11",1.2393,1.2818,1.2393,1.2697,1556300.0],["2016-07-12",1.2811,1.2938,1.2684,1.2748,4180600.0],["2016-07-13",1.2811,1.2811,1.2621,1.2684,1842300.0],["2016-07-14",1.2874,1.2874,1.2621,1.2748,1016100.0],["2016-07-15",1.2748,1.2748,1.2621,1.2684,1145600.0],["2016-07-18",1.2811,1.2811,1.2684,1.2748,591000.0],["2016-07-19",1.2684,1.2684,1.243,1.243,1901800.0],["2016-07-20",1.2621,1.2621,1.243,1.2557,469500.0],["2016-07-21",1.2684,1.2748,1.2621,1.2684,703500.0],["2016-07-22",1.2621,1.2621,1.2494,1.2557,634600.0],["2016-07-25",1.2557,1.2557,1.2367,1.2367,328200.0],["2016-07-26",1.2494,1.2684,1.2494,1.2621,1789200.0],["2016-07-27",1.2621,1.2621,1.205,1.205,5205000.0],["2016-07-28",1.2177,1.224,1.1987,1.2113,1864000.0],["2016-07-29",1.2113,1.2113,1.1923,1.1987,1113800.0],["2016-08-01",1.2113,1.2304,1.1987,1.2304,575600.0],["2016-08-02",1.224,1.2367,1.205,1.205,1311100.0],["2016-08-03",1.205,1.205,1.1923,1.1987,777600.0],["2016-08-04",1.2113,1.2177,1.2113,1.2177,1045900.0],["2016-08-05",1.2177,1.2304,1.2177,1.224,668700.0],["2016-08-08",1.2304,1.2367,1.1987,1.205,946400.0],["2016-08-09",1.224,1.224,1.2113,1.224,575900.0],["2016-08-10",1.2304,1.2304,1.224,1.2304,334500.0],["2016-08-11",1.2304,1.243,1.2304,1.243,454800.0],["2016-08-12",1.243,1.2494,1.224,1.224,654700.0],["2016-08-15",1.2304,1.2304,1.2113,1.224,521700.0],["2016-08-16",1.205,1.2177,1.1923,1.2113,1086000.0],["2016-08-17",1.1923,1.205,1.1923,1.205,475900.0],["2016-08-18",1.1987,1.205,1.186,1.1987,513600.0],["2016-08-19",1.1923,1.1987,1.1796,1.186,537800.0],["2016-08-22",1.1796,1.186,1.1606,1.1669,648400.0],["2016-08-23",1.1669,1.186,1.1669,1.186,1126000.0],["2016-08-24",1.1796,1.1923,1.1733,1.1923,1024200.0],["2016-08-25",1.2113,1.2304,1.205,1.205,462900.0],["2016-08-26",1.2177,1.2177,1.186,1.1987,654100.0],["2016-08-29",1.186,1.205,1.186,1.186,692400.0],["2016-08-30",1.1923,1.205,1.1796,1.1923,717300.0],["2016-08-31",1.1796,1.186,1.1733,1.1796,498200.0],["2016-09-01",1.1923,1.1923,1.1733,1.1796,2314300.0],["2016-09-02",1.1923,1.1987,1.1796,1.186,684200.0],["2016-09-06",1.205,1.2113,1.1987,1.1987,554300.0],["2016-09-07",1.2113,1.224,1.1987,1.205,2003200.0],["2016-09-08",1.205,1.2113,1.186,1.186,627400.0],["2016-09-09",1.1733,1.186,1.1733,1.1796,418100.0],["2016-09-12",1.1733,1.186,1.1733,1.186,342600.0],["2016-09-13",1.1733,1.1796,1.1606,1.1606,391300.0],["2016-09-14",1.1606,1.1606,1.1543,1.1606,496600.0],["2016-09-15",1.1543,1.1669,1.1543,1.1543,482900.0],["2016-09-16",1.1606,1.1733,1.1543,1.1606,425000.0],["2016-09-19",1.1669,1.1733,1.1606,1.1669,543800.0],["2016-09-20",1.1733,1.1796,1.1669,1.1733,618400.0],["2016-09-21",1.1923,1.1987,1.1796,1.1987,716600.0],["2016-09-22",1.1987,1.205,1.1923,1.1923,694300.0],["2016-09-23",1.1923,1.1923,1.1796,1.186,595200.0],["2016-09-26",1.1796,1.186,1.1733,1.1733,498600.0],["2016-09-27",1.1733,1.1796,1.1669,1.1733,852300.0],["2016-09-28",1.186,1.1923,1.1669,1.1733,715900.0],["2016-09-29",1.1733,1.1796,1.1669,1.1733,632700.0],["2016-09-30",1.1733,1.1923,1.1733,1.1733,1135000.0],["2016-10-03",1.1733,1.186,1.1669,1.1669,744300.0],["2016-10-04",1.1669,1.1796,1.1606,1.1669,796100.0],["2016-10-05",1.1796,1.1796,1.1606,1.1606,817700.0],["2016-10-06",1.1733,1.1733,1.1543,1.1606,825200.0],["2016-10-07",1.1796,1.1796,1.1543,1.1669,709900.0],["2016-10-10",1.1796,1.186,1.1733,1.186,448000.0],["2016-10-11",1.1733,1.2113,1.1733,1.186,1915300.0],["2016-10-12",1.1796,1.1987,1.1796,1.1923,972600.0],["2016-10-13",1.1796,1.1796,1.1669,1.1733,828100.0],["2016-10-14",1.186,1.205,1.1796,1.1923,531800.0],["2016-10-17",1.186,1.1923,1.1796,1.186,476500.0],["2016-10-18",1.186,1.1987,1.186,1.1987,658600.0],["2016-10-19",1.1923,1.1923,1.1796,1.1796,600400.0],["2016-10-20",1.1796,1.1987,1.1669,1.1669,1213700.0],["2016-10-21",1.1669,1.1796,1.1669,1.1733,757100.0],["2016-10-24",1.186,1.2177,1.1796,1.205,3875900.0],["2016-10-25",1.1987,1.205,1.1923,1.1987,1019800.0],["2016-10-26",1.1923,1.1923,1.1606,1.1606,1586500.0],["2016-10-27",1.1796,1.186,1.1669,1.1669,517500.0],["2016-10-28",1.186,1.1923,1.186,1.186,719500.0],["2016-10-31",1.1987,1.205,1.1923,1.205,581800.0],["2016-11-01",1.2113,1.224,1.1923,1.2177,1870400.0],["2016-11-02",1.205,1.2177,1.1796,1.186,1277500.0],["2016-11-03",1.186,1.1923,1.1733,1.1733,375800.0],["2016-11-04",1.1733,1.1796,1.1669,1.1669,574400.0],["2016-11-07",1.1733,1.1923,1.1733,1.1923,521600.0],["2016-11-08",1.1796,1.1923,1.1796,1.186,480400.0],["2016-11-09",1.1669,1.1796,1.1669,1.1669,347700.0],["2016-11-10",1.1733,1.1733,1.1543,1.1543,644000.0],["2016-11-11",1.1416,1.1416,1.1289,1.1352,842000.0],["2016-11-14",1.1416,1.1416,1.1352,1.1416,339200.0],["2016-11-15",1.1352,1.1479,1.1352,1.1479,453100.0],["2016-11-16",1.1352,1.1416,1.1352,1.1352,659900.0],["2016-11-17",1.1543,1.1543,1.1352,1.1416,290700.0],["2016-11-18",1.1479,1.186,1.1416,1.1796,1906900.0],["2016-11-21",1.1669,1.1669,1.1606,1.1669,408800.0],["2016-11-22",1.1733,1.1733,1.1479,1.1606,1422100.0],["2016-11-23",1.1669,1.1733,1.1606,1.1733,333300.0],["2016-11-25",1.1669,1.1669,1.1543,1.1669,268600.0],["2016-11-28",1.1606,1.1606,1.1543,1.1543,286900.0],["2016-11-29",1.1543,1.1606,1.1479,1.1606,354500.0],["2016-11-30",1.1543,1.1543,1.1416,1.1543,703200.0],["2016-12-01",1.1479,1.1606,1.1225,1.1289,1199900.0],["2016-12-02",1.1479,1.1479,1.1352,1.1479,769100.0],["2016-12-05",1.1289,1.1416,1.1289,1.1289,617800.0],["2016-12-06",1.1352,1.1479,1.1352,1.1479,375600.0],["2016-12-07",1.1416,1.1606,1.1416,1.1606,601100.0],["2016-12-08",1.1479,1.1733,1.1479,1.1733,779600.0],["2016-12-09",1.1606,1.1733,1.1543,1.1543,730700.0],["2016-12-12",1.1543,1.1606,1.1479,1.1606,384300.0],["2016-12-13",1.1479,1.1606,1.1352,1.1479,752900.0],["2016-12-14",1.1352,1.1479,1.1352,1.1352,639200.0],["2016-12-15",1.1352,1.1606,1.1352,1.1606,693600.0],["2016-12-16",1.1543,1.1543,1.1416,1.1416,653200.0],["2016-12-19",1.1606,1.1669,1.1289,1.1352,1370500.0],["2016-12-20",1.1289,1.1543,1.1289,1.1416,508300.0],["2016-12-21",1.1416,1.1479,1.1352,1.1416,818500.0],["2016-12-22",1.1479,1.1479,1.1289,1.1352,729000.0],["2016-12-23",1.1289,1.1352,1.1225,1.1289,1206100.0],["2016-12-27",1.1289,1.1352,1.1162,1.1225,1208800.0],["2016-12-28",1.1352,1.1352,1.1162,1.1225,950100.0],["2016-12-29",1.1225,1.1289,1.1099,1.1099,929300.0],["2016-12-30",1.1099,1.1289,1.1035,1.1099,2078700.0],["2017-01-03",1.1162,1.1352,1.1162,1.1289,948800.0],["2017-01-04",1.1289,1.1416,1.1162,1.1162,1362500.0],["2017-01-05",1.1416,1.1479,1.1289,1.1289,1406500.0],["2017-01-06",1.1416,1.1543,1.1416,1.1416,1099300.0],["2017-01-09",1.1543,1.1733,1.1416,1.1606,1678000.0],["2017-01-10",1.1606,1.1733,1.1543,1.1733,870600.0],["2017-01-11",1.1733,1.1923,1.1606,1.186,1350800.0],["2017-01-12",1.1923,1.1923,1.1669,1.186,3913800.0],["2017-01-13",1.186,1.1987,1.1796,1.1923,1208200.0],["2017-01-17",1.1796,1.1923,1.1669,1.1733,1041800.0],["2017-01-18",1.1669,1.186,1.1669,1.1796,518300.0],["2017-01-19",1.1796,1.1796,1.1479,1.1606,937700.0],["2017-01-20",1.1733,1.186,1.1543,1.1733,1695800.0],["2017-01-23",1.1733,1.1733,1.1352,1.1416,3934600.0],["2017-01-24",1.1543,1.1606,1.1225,1.1352,3464900.0],["2017-01-25",1.1416,1.1479,1.1162,1.1289,1201800.0],["2017-01-26",1.1416,1.1669,1.1225,1.1606,2456900.0],["2017-01-27",1.1606,1.1796,1.1416,1.1733,1512300.0],["2017-01-30",1.1733,1.1733,1.1543,1.1606,1405300.0],["2017-01-31",1.1733,1.1733,1.1479,1.1479,1879500.0],["2017-02-01",1.1479,1.205,1.1479,1.1923,2981400.0],["2017-02-02",1.1796,1.1796,1.1606,1.1669,1677600.0],["2017-02-03",1.1733,1.1796,1.1479,1.1543,3136000.0],["2017-02-06",1.1669,1.1733,1.1543,1.1669,2040300.0],["2017-02-07",1.1796,1.1796,1.1543,1.1543,665900.0],["2017-02-08",1.1669,1.1733,1.1543,1.1606,1785000.0],["2017-02-09",1.1733,1.1733,1.1543,1.1606,874700.0],["2017-02-10",1.1669,1.1733,1.1543,1.1606,1141200.0],["2017-02-13",1.1733,1.205,1.1669,1.1987,1434500.0],["2017-02-14",1.186,1.1987,1.1733,1.1923,1073900.0],["2017-02-15",1.1987,1.205,1.1923,1.1923,408300.0],["2017-02-16",1.1987,1.205,1.1923,1.1987,588100.0],["2017-02-17",1.1987,1.2177,1.1923,1.2177,696300.0],["2017-02-21",1.2113,1.224,1.1987,1.2177,971100.0],["2017-02-22",1.2113,1.2177,1.1987,1.2177,1516600.0],["2017-02-23",1.2177,1.2367,1.2113,1.224,2674300.0],["2017-02-24",1.2874,1.3128,1.2811,1.2938,3392200.0],["2017-02-27",1.3065,1.3065,1.2938,1.2938,760200.0],["2017-02-28",1.2938,1.3001,1.2811,1.2938,1071400.0],["2017-03-01",1.2874,1.2874,1.2621,1.2748,927500.0],["2017-03-02",1.243,1.2557,1.243,1.2494,703300.0],["2017-03-03",1.243,1.2494,1.2367,1.243,430800.0],["2017-03-06",1.2304,1.2367,1.224,1.2304,546000.0],["2017-03-07",1.2494,1.2748,1.2494,1.2748,2226700.0],["2017-03-08",1.2557,1.2684,1.2494,1.2557,856800.0],["2017-03-09",1.2557,1.2557,1.2304,1.2304,526300.0],["2017-03-10",1.2367,1.2494,1.2367,1.2494,339100.0],["2017-03-13",1.243,1.2494,1.243,1.2494,407000.0],["2017-03-14",1.2557,1.2557,1.2304,1.2367,280100.0],["2017-03-15",1.2367,1.2494,1.2367,1.2494,855200.0],["2017-03-16",1.2748,1.2811,1.2621,1.2684,897300.0],["2017-03-17",1.2748,1.2748,1.2494,1.2494,1682800.0],["2017-03-20",1.2684,1.2684,1.2557,1.2621,1777400.0],["2017-03-21",1.2684,1.2684,1.2367,1.243,1794200.0],["2017-03-22",1.2557,1.2557,1.224,1.2367,2367100.0],["2017-03-23",1.2557,1.2621,1.243,1.2557,483100.0],["2017-03-24",1.2621,1.2621,1.243,1.2557,480400.0],["2017-03-27",1.2621,1.2621,1.2367,1.2494,4402100.0],["2017-03-28",1.2494,1.2557,1.243,1.2557,1320200.0],["2017-03-29",1.2557,1.2621,1.2494,1.2494,656700.0],["2017-03-30",1.2557,1.2621,1.224,1.2304,13970000.0],["2017-03-31",1.2494,1.2494,1.224,1.224,2079400.0],["2017-04-03",1.2494,1.2494,1.224,1.224,816400.0],["2017-04-04",1.2367,1.2557,1.2367,1.243,1146100.0],["2017-04-05",1.2557,1.2557,1.2367,1.243,2489800.0],["2017-04-06",1.243,1.2494,1.224,1.2304,1281300.0],["2017-04-07",1.2367,1.2367,1.224,1.2304,571200.0],["2017-04-10",1.2367,1.2367,1.224,1.224,1864500.0],["2017-04-11",1.2304,1.2367,1.2304,1.2304,812100.0],["2017-04-12",1.2367,1.243,1.224,1.2367,1598600.0],["2017-04-13",1.243,1.243,1.2367,1.2367,343100.0],["2017-04-17",1.2494,1.2494,1.224,1.2304,1180900.0],["2017-04-18",1.2304,1.2367,1.224,1.224,607900.0],["2017-04-19",1.2304,1.2367,1.1987,1.1987,1790700.0],["2017-04-20",1.2177,1.2177,1.205,1.205,894200.0],["2017-04-21",1.2177,1.224,1.1987,1.205,1408700.0],["2017-04-24",1.2177,1.224,1.205,1.205,1257500.0],["2017-04-25",1.2304,1.2304,1.2177,1.2177,3342400.0],["2017-04-26",1.2304,1.2367,1.2177,1.224,6721600.0],["2017-04-27",1.2367,1.243,1.224,1.224,6664500.0],["2017-04-28",1.2367,1.2367,1.224,1.2304,4658700.0],["2017-05-01",1.2304,1.2304,1.224,1.224,2559900.0],["2017-05-02",1.2367,1.2367,1.224,1.2367,9088700.0],["2017-05-03",1.2367,1.2557,1.2367,1.2557,3186000.0],["2017-05-04",1.2557,1.2748,1.2557,1.2748,3122600.0],["2017-05-05",1.2684,1.2684,1.2557,1.2684,1522900.0],["2017-05-08",1.2811,1.2811,1.2748,1.2811,1122200.0],["2017-05-09",1.2874,1.2938,1.2684,1.2811,2175000.0],["2017-05-10",1.2874,1.3001,1.2748,1.3001,2046500.0],["2017-05-11",1.2938,1.2938,1.2748,1.2874,2305200.0],["2017-05-12",1.2938,1.2938,1.2811,1.2874,1314100.0],["2017-05-15",1.2874,1.2874,1.2748,1.2811,1871200.0],["2017-05-16",1.2748,1.2811,1.2621,1.2748,2279500.0],["2017-05-17",1.2811,1.2811,1.2494,1.2557,1345500.0],["2017-05-18",1.2684,1.2684,1.2557,1.2684,1368400.0],["2017-05-19",1.2811,1.2811,1.2684,1.2811,1639800.0],["2017-05-22",1.2874,1.2938,1.2874,1.2938,1705400.0],["2017-05-23",1.3001,1.3001,1.2938,1.3001,1653500.0],["2017-05-24",1.3065,1.3065,1.3001,1.3065,2779300.0],["2017-05-25",1.3065,1.3065,1.2811,1.2874,1022200.0],["2017-05-26",1.2938,1.3065,1.2874,1.3065,1596100.0],["2017-05-30",1.3065,1.3192,1.3001,1.3065,1463600.0],["2017-05-31",1.3001,1.3255,1.2938,1.3065,1723100.0],["2017-06-01",1.3001,1.3192,1.3001,1.3128,1408300.0],["2017-06-02",1.3128,1.3128,1.3065,1.3128,604300.0],["2017-06-05",1.3065,1.3128,1.3065,1.3128,1193600.0],["2017-06-06",1.3128,1.3128,1.3065,1.3128,884100.0],["2017-06-07",1.3128,1.3128,1.2684,1.2874,5998600.0],["2017-06-08",1.2874,1.2938,1.2874,1.2938,591000.0],["2017-06-09",1.2874,1.2874,1.2621,1.2684,833400.0],["2017-06-12",1.2684,1.2684,1.2494,1.2557,537200.0],["2017-06-13",1.2684,1.2748,1.2621,1.2684,630900.0],["2017-06-14",1.2748,1.2748,1.2494,1.2557,739900.0],["2017-06-15",1.2621,1.2621,1.243,1.243,1098400.0],["2017-06-16",1.2557,1.2621,1.243,1.243,616400.0],["2017-06-19",1.2621,1.2621,1.243,1.2557,1704400.0],["2017-06-20",1.2557,1.2621,1.243,1.2494,538900.0],["2017-06-21",1.2621,1.2684,1.2557,1.2621,1059200.0],["2017-06-22",1.2621,1.2684,1.2494,1.2557,810400.0],["2017-06-23",1.2874,1.3128,1.2811,1.2938,2852900.0],["2017-06-26",1.3318,1.3509,1.3318,1.3382,2933600.0],["2017-06-27",1.3382,1.3445,1.3318,1.3382,1597200.0],["2017-06-28",1.4587,1.5031,1.4587,1.4777,6383200.0],["2017-06-29",1.5031,1.5411,1.4904,1.5221,9190600.0],["2017-06-30",1.5284,1.5475,1.5094,1.5475,5295500.0],["2017-07-03",1.5158,1.5284,1.5031,1.5284,2672300.0],["2017-07-05",1.5094,1.5284,1.5094,1.5221,2874600.0],["2017-07-06",1.5094,1.5221,1.5031,1.5094,2204200.0],["2017-07-07",1.4967,1.4967,1.484,1.4967,1710500.0],["2017-07-10",1.4904,1.4967,1.484,1.4967,1376300.0],["2017-07-11",1.5053,1.525,1.5053,1.5053,1320700.0],["2017-07-12",1.5053,1.5447,1.5053,1.5447,1342500.0],["2017-07-13",1.5907,1.6104,1.5842,1.6039,4133700.0],["2017-07-14",1.5842,1.5973,1.5776,1.5973,942300.0],["2017-07-17",1.5776,1.5973,1.5644,1.5907,1366700.0],["2017-07-18",1.5644,1.5973,1.5644,1.5973,2446000.0],["2017-07-19",1.6104,1.6433,1.5973,1.6433,2225600.0],["2017-07-20",1.6433,1.6499,1.6236,1.6499,1374500.0],["2017-07-21",1.6236,1.6433,1.6104,1.6433,2644500.0],["2017-07-24",1.617,1.6433,1.6104,1.6433,4216100.0],["2017-07-25",1.6433,1.6893,1.6367,1.6828,10538900.0],["2017-07-26",1.6696,1.6762,1.5842,1.5973,4758200.0],["2017-07-27",1.5447,1.5513,1.5053,1.5053,4564400.0],["2017-07-28",1.4921,1.5184,1.4856,1.5053,3046200.0],["2017-07-31",1.4987,1.5053,1.479,1.4856,2700500.0],["2017-08-01",1.4921,1.4987,1.4658,1.4658,2459900.0],["2017-08-02",1.4658,1.4856,1.4658,1.4658,2403100.0],["2017-08-03",1.4593,1.4658,1.4527,1.4527,1337100.0],["2017-08-04",1.4856,1.4987,1.4724,1.4724,1623200.0],["2017-08-07",1.4921,1.525,1.4921,1.5184,1318100.0],["2017-08-08",1.5118,1.5316,1.5053,1.5118,590000.0],["2017-08-09",1.4987,1.5053,1.479,1.4987,805800.0],["2017-08-10",1.5053,1.5118,1.479,1.479,1731000.0],["2017-08-11",1.4987,1.5381,1.4987,1.5184,1428000.0],["2017-08-14",1.5053,1.5316,1.4987,1.525,1760400.0],["2017-08-15",1.5118,1.525,1.4987,1.525,997600.0],["2017-08-16",1.5118,1.5316,1.5118,1.525,956100.0],["2017-08-17",1.525,1.5316,1.5053,1.5053,620800.0],["2017-08-18",1.5053,1.5118,1.4921,1.5053,410100.0],["2017-08-21",1.5184,1.5381,1.5053,1.5381,682100.0],["2017-08-22",1.5447,1.5973,1.5381,1.5776,3316600.0],["2017-08-23",1.5513,1.5842,1.5447,1.5776,3954500.0],["2017-08-24",1.6236,1.6236,1.5973,1.6039,1564300.0],["2017-08-25",1.6039,1.6367,1.6039,1.6236,969100.0],["2017-08-28",1.617,1.6302,1.617,1.6236,475900.0],["2017-08-29",1.6302,1.6433,1.6104,1.6236,903100.0],["2017-08-30",1.6236,1.6367,1.617,1.6302,435600.0],["2017-08-31",1.6433,1.6433,1.6236,1.6433,961900.0],["2017-09-01",1.7353,1.7616,1.7288,1.7485,2076700.0],["2017-09-05",1.7748,1.7945,1.7616,1.7748,4469400.0],["2017-09-06",1.7485,1.7616,1.7419,1.7616,959300.0],["2017-09-07",1.7616,1.7879,1.7616,1.7814,605700.0],["2017-09-08",1.7748,1.7814,1.7419,1.7419,5896100.0],["2017-09-11",1.7419,1.7551,1.7419,1.7551,1789300.0],["2017-09-12",1.7485,1.7551,1.7222,1.7288,1151800.0],["2017-09-13",1.7156,1.7288,1.709,1.7156,1380400.0],["2017-09-14",1.7353,1.7353,1.7222,1.7288,896800.0],["2017-09-15",1.7156,1.7288,1.709,1.7156,1697600.0],["2017-09-18",1.7288,1.7485,1.7222,1.7485,1547800.0],["2017-09-19",1.7485,1.7551,1.7353,1.7485,738000.0],["2017-09-20",1.7288,1.7288,1.7025,1.7156,1852700.0],["2017-09-21",1.7222,1.7288,1.7025,1.709,1042400.0],["2017-09-22",1.6959,1.7025,1.6893,1.7025,760200.0],["2017-09-25",1.6696,1.6696,1.617,1.6367,1768400.0],["2017-09-26",1.6433,1.663,1.6367,1.6433,1462500.0],["2017-09-27",1.6433,1.6565,1.6433,1.6565,621700.0],["2017-09-28",1.663,1.6696,1.6499,1.6499,2004900.0],["2017-09-29",1.6499,1.6565,1.6433,1.6433,3944200.0],["2017-10-02",1.6499,1.6565,1.6367,1.6499,1836400.0],["2017-10-03",1.7156,1.7222,1.6893,1.6959,1301100.0],["2017-10-04",1.7025,1.709,1.6893,1.6959,1691400.0],["2017-10-05",1.7025,1.7025,1.6893,1.6959,1136900.0],["2017-10-06",1.6762,1.6893,1.6696,1.6893,1227900.0],["2017-10-09",1.6893,1.6893,1.6828,1.6893,702600.0],["2017-10-10",1.6959,1.7025,1.6893,1.6959,1693300.0],["2017-10-11",1.7025,1.709,1.6959,1.6959,2633800.0],["2017-10-12",1.709,1.709,1.7025,1.709,1767400.0],["2017-10-13",1.7156,1.7485,1.7156,1.7419,1121000.0],["2017-10-16",1.7288,1.7419,1.7288,1.7419,652900.0],["2017-10-17",1.7419,1.7419,1.7156,1.7288,844700.0],["2017-10-18",1.7353,1.7419,1.7288,1.7353,916100.0],["2017-10-19",1.7156,1.7156,1.6828,1.6959,744400.0],["2017-10-20",1.6959,1.7025,1.6828,1.6959,716500.0],["2017-10-23",1.7025,1.7025,1.6893,1.6893,281200.0],["2017-10-24",1.709,1.709,1.6959,1.7025,353600.0],["2017-10-25",1.709,1.709,1.6565,1.6696,3124800.0],["2017-10-26",1.663,1.6893,1.663,1.6762,1225200.0],["2017-10-27",1.6828,1.6828,1.6696,1.6696,748400.0],["2017-10-30",1.7025,1.709,1.7025,1.7025,1453800.0],["2017-10-31",1.6828,1.7156,1.6828,1.709,2438500.0],["2017-11-01",1.7025,1.7025,1.6893,1.6959,300000.0],["2017-11-02",1.6893,1.6959,1.6762,1.6828,402100.0],["2017-11-03",1.6828,1.6893,1.6696,1.6696,279200.0],["2017-11-06",1.6696,1.6762,1.6696,1.6762,247500.0],["2017-11-07",1.6762,1.6893,1.663,1.663,379800.0],["2017-11-08",1.6762,1.6762,1.663,1.6762,208400.0],["2017-11-09",1.6959,1.709,1.6828,1.6959,1372800.0],["2017-11-10",1.709,1.7156,1.7025,1.7025,2065600.0],["2017-11-13",1.6959,1.7025,1.6893,1.6893,1021600.0],["2017-11-14",1.6959,1.7025,1.6762,1.6828,1641200.0],["2017-11-15",1.6762,1.6828,1.6696,1.6762,1395500.0],["2017-11-16",1.6828,1.7156,1.6828,1.7156,1189900.0],["2017-11-17",1.6893,1.7156,1.6893,1.7025,972800.0],["2017-11-20",1.709,1.7222,1.709,1.7156,838500.0],["2017-11-21",1.7353,1.7814,1.7353,1.7682,648100.0],["2017-11-22",1.7616,1.7682,1.7551,1.7551,370600.0],["2017-11-24",1.7551,1.7551,1.7419,1.7419,164100.0],["2017-11-27",1.7288,1.7288,1.7222,1.7222,365700.0],["2017-11-28",1.7353,1.7419,1.7222,1.7419,705200.0],["2017-11-29",1.7156,1.7222,1.6828,1.6893,1152800.0],["2017-11-30",1.6762,1.6893,1.6565,1.6762,1097700.0],["2017-12-01",1.6828,1.6959,1.6696,1.6959,1126000.0],["2017-12-04",1.7156,1.7288,1.7025,1.7222,1601800.0],["2017-12-05",1.6959,1.709,1.6828,1.6828,1625400.0],["2017-12-06",1.6499,1.663,1.6367,1.6367,1205800.0],["2017-12-07",1.617,1.6302,1.6039,1.617,1034700.0],["2017-12-08",1.6104,1.6565,1.6104,1.6236,1603900.0],["2017-12-11",1.6696,1.6893,1.6565,1.663,1154200.0],["2017-12-12",1.6433,1.6499,1.6367,1.6367,1070000.0],["2017-12-13",1.6367,1.6565,1.6302,1.6433,1198800.0],["2017-12-14",1.6433,1.663,1.6433,1.6433,1007300.0],["2017-12-15",1.6104,1.6499,1.6104,1.6236,2367500.0],["2017-12-18",1.6236,1.6302,1.6039,1.6039,1185500.0],["2017-12-19",1.5973,1.6236,1.5973,1.617,2229500.0],["2017-12-20",1.617,1.6302,1.617,1.6236,1388600.0],["2017-12-21",1.617,1.617,1.5907,1.5907,701500.0],["2017-12-22",1.6039,1.6104,1.5907,1.6104,518500.0],["2017-12-26",1.5776,1.5776,1.5513,1.5644,948900.0],["2017-12-27",1.5644,1.571,1.5513,1.5513,1422400.0],["2017-12-28",1.5907,1.5907,1.5644,1.571,1115800.0],["2017-12-29",1.571,1.5776,1.571,1.571,456300.0],["2018-01-02",1.6039,1.6104,1.5907,1.6039,735100.0],["2018-01-03",1.6236,1.6236,1.6039,1.617,654200.0],["2018-01-04",1.617,1.617,1.5973,1.6039,1082100.0],["2018-01-05",1.6039,1.6302,1.6039,1.6236,1945500.0],["2018-01-08",1.6367,1.6433,1.6302,1.6433,822400.0],["2018-01-09",1.6367,1.6433,1.6367,1.6367,403400.0],["2018-01-10",1.5973,1.5973,1.571,1.5776,1212600.0],["2018-01-11",1.5644,1.571,1.5513,1.5644,1050800.0],["2018-01-12",1.571,1.5907,1.571,1.5776,874900.0],["2018-01-16",1.5907,1.6039,1.5842,1.5842,815600.0],["2018-01-17",1.5842,1.5973,1.5776,1.5973,1156300.0],["2018-01-18",1.6104,1.6104,1.5776,1.5907,927400.0],["2018-01-19",1.5842,1.6039,1.5842,1.6039,1213300.0],["2018-01-22",1.5973,1.5973,1.5644,1.5842,880300.0],["2018-01-23",1.6302,1.6433,1.6302,1.6367,597300.0],["2018-01-24",1.6302,1.6762,1.6236,1.6565,2284400.0],["2018-01-25",1.6499,1.663,1.6302,1.6302,1259800.0],["2018-01-26",1.6433,1.6565,1.6433,1.6565,942900.0],["2018-01-29",1.6499,1.6499,1.6236,1.6433,634700.0],["2018-01-30",1.6236,1.6302,1.617,1.6236,804500.0],["2018-01-31",1.617,1.6302,1.6039,1.6039,1040900.0],["2018-02-01",1.6039,1.6236,1.6039,1.6104,961900.0],["2018-02-02",1.617,1.6236,1.5973,1.6039,1516000.0],["2018-02-05",1.6039,1.617,1.5776,1.5776,1297700.0],["2018-02-06",1.571,1.5907,1.5579,1.5842,4059100.0],["2018-02-07",1.5842,1.5907,1.5776,1.5776,782000.0],["2018-02-08",1.5644,1.5776,1.525,1.5316,1714000.0],["2018-02-09",1.5513,1.5776,1.5316,1.5644,1548800.0],["2018-02-12",1.571,1.571,1.5513,1.5644,431000.0],["2018-02-13",1.5579,1.571,1.5513,1.5644,407900.0],["2018-02-14",1.5579,1.6433,1.5579,1.6367,938100.0],["2018-02-15",1.6104,1.6499,1.5973,1.6236,1932000.0],["2018-02-16",1.6236,1.6433,1.617,1.6236,290900.0],["2018-02-20",1.617,1.617,1.5907,1.6039,717800.0],["2018-02-21",1.6039,1.6039,1.5776,1.5776,692400.0],["2018-02-22",1.5644,1.5907,1.5644,1.5776,880400.0],["2018-02-23",1.5776,1.5973,1.5776,1.5907,445900.0],["2018-02-26",1.5907,1.6104,1.5907,1.6039,410800.0],["2018-02-27",1.5907,1.6104,1.5842,1.5842,362900.0],["2018-02-28",1.5842,1.5907,1.571,1.5842,372900.0],["2018-03-01",1.5776,1.5776,1.5644,1.571,620700.0],["2018-03-02",1.5644,1.5973,1.5513,1.5907,494200.0],["2018-03-05",1.5776,1.5776,1.5579,1.571,752700.0],["2018-03-06",1.5842,1.5973,1.5842,1.5842,452900.0],["2018-03-07",1.5644,1.5973,1.5644,1.5907,833300.0],["2018-03-08",1.7551,1.7945,1.7353,1.7945,3951100.0],["2018-03-09",1.7156,1.7156,1.6959,1.709,2137900.0],["2018-03-12",1.7025,1.7156,1.7025,1.709,241900.0],["2018-03-13",1.709,1.7156,1.709,1.7156,616300.0],["2018-03-14",1.7156,1.7156,1.709,1.709,799500.0],["2018-03-15",1.7025,1.7156,1.7025,1.7156,484700.0],["2018-03-16",1.709,1.7222,1.7025,1.7025,2959500.0],["2018-03-19",1.709,1.7156,1.6893,1.7025,734500.0],["2018-03-20",1.7025,1.7156,1.7025,1.709,1204800.0],["2018-03-21",1.709,1.7156,1.709,1.709,332300.0],["2018-03-22",1.6959,1.7156,1.6893,1.6959,1845800.0],["2018-03-23",1.7025,1.709,1.6893,1.6959,955700.0],["2018-03-26",1.7025,1.7156,1.6893,1.709,2441800.0],["2018-03-27",1.7222,1.7419,1.6828,1.6893,1678700.0],["2018-03-28",1.6828,1.7156,1.6828,1.7025,1875300.0],["2018-03-29",1.6959,1.7156,1.6959,1.7025,1290700.0],["2018-04-02",1.7156,1.7222,1.6696,1.6893,1178000.0],["2018-04-03",1.6893,1.709,1.6696,1.6893,1172300.0],["2018-04-04",1.6696,1.6828,1.663,1.6762,1136300.0],["2018-04-05",1.6893,1.6959,1.6762,1.6959,1157700.0],["2018-04-06",1.6959,1.7025,1.6696,1.6828,1480500.0],["2018-04-09",1.6762,1.6959,1.663,1.663,1348000.0],["2018-04-10",1.6762,1.709,1.6762,1.709,657400.0],["2018-04-11",1.7025,1.7025,1.6762,1.6893,682600.0],["2018-04-12",1.6959,1.7222,1.6959,1.7156,521600.0],["2018-04-13",1.709,1.7222,1.7025,1.7025,423500.0],["2018-04-16",1.7025,1.7156,1.7025,1.7025,455900.0],["2018-04-17",1.7025,1.7222,1.7025,1.7156,469800.0],["2018-04-18",1.7222,1.7353,1.7222,1.7288,528100.0],["2018-04-19",1.7485,1.7551,1.7288,1.7353,1719300.0],["2018-04-20",1.7222,1.7288,1.7156,1.7156,560600.0],["2018-04-23",1.7156,1.7156,1.6959,1.7025,467700.0],["2018-04-24",1.709,1.709,1.6762,1.6828,587000.0],["2018-04-25",1.6959,1.7222,1.6959,1.7156,482000.0],["2018-04-26",1.7156,1.7353,1.7156,1.7353,579300.0],["2018-04-27",1.7353,1.7419,1.7353,1.7419,247900.0],["2018-04-30",1.7551,1.7616,1.7419,1.7551,339000.0],["2018-05-01",1.7616,1.7616,1.7551,1.7616,247000.0],["2018-05-02",1.7748,1.7814,1.7682,1.7748,334100.0],["2018-05-03",1.7748,1.7748,1.7485,1.7616,238000.0],["2018-05-04",1.7616,1.7682,1.7419,1.7682,169600.0],["2018-05-07",1.7288,1.7419,1.7156,1.7353,661200.0],["2018-05-08",1.7419,1.7485,1.7419,1.7419,170000.0],["2018-05-09",1.7616,1.7748,1.7616,1.7748,169200.0],["2018-05-10",1.7616,1.7748,1.7551,1.7748,430400.0],["2018-05-11",1.7814,1.7879,1.7748,1.7748,412900.0],["2018-05-14",1.7879,1.8076,1.7814,1.8076,665200.0],["2018-05-15",1.8011,1.8011,1.7814,1.7945,459700.0],["2018-05-16",1.7945,1.7945,1.7814,1.7945,300600.0],["2018-05-17",1.7748,1.7748,1.7551,1.7551,818300.0],["2018-05-18",1.7551,1.7551,1.7419,1.7485,307400.0],["2018-05-21",1.7485,1.7551,1.7485,1.7551,158600.0],["2018-05-22",1.7682,1.8011,1.7682,1.7945,608200.0],["2018-05-23",1.7682,1.7814,1.7616,1.7814,411400.0],["2018-05-24",1.7682,1.7814,1.7616,1.7748,816800.0],["2018-05-25",1.7748,1.7814,1.7748,1.7748,165400.0],["2018-05-29",1.7748,1.7945,1.7748,1.7748,225300.0],["2018-05-30",1.7879,1.8142,1.7748,1.8142,555100.0],["2018-05-31",1.8274,1.8405,1.8142,1.8274,716200.0],["2018-06-01",1.8208,1.8208,1.8142,1.8208,271200.0],["2018-06-04",1.8208,1.8734,1.8208,1.8405,1544700.0],["2018-06-05",1.8405,1.8471,1.8076,1.8208,1036300.0],["2018-06-06",1.8208,1.8339,1.7945,1.8339,1352200.0],["2018-06-07",1.8405,1.8405,1.8274,1.8339,547300.0],["2018-06-08",1.8274,1.8339,1.8142,1.8274,796200.0],["2018-06-11",1.8602,1.88,1.8602,1.8734,678700.0],["2018-06-12",1.8931,1.9128,1.88,1.9062,1482600.0],["2018-06-13",2.0509,2.064,2.0048,2.0114,3399700.0],["2018-06-14",2.0377,2.0377,2.0048,2.0114,1097700.0],["2018-06-15",2.018,2.0311,2.0114,2.0246,2471500.0],["2018-06-18",2.0114,2.0114,1.9851,1.9917,892200.0],["2018-06-19",1.972,1.9917,1.9588,1.9851,629000.0],["2018-06-20",1.9851,1.9851,1.9588,1.9654,357100.0],["2018-06-21",1.9391,1.9391,1.9062,1.9062,553900.0],["2018-06-22",1.9325,1.9457,1.9325,1.9391,256200.0],["2018-06-25",1.9391,1.9391,1.88,1.8931,758300.0],["2018-06-26",1.8931,1.8997,1.88,1.88,1083800.0],["2018-06-27",1.8865,1.8931,1.8405,1.8471,2221600.0],["2018-06-28",1.8208,1.8274,1.8011,1.8076,1300100.0],["2018-06-29",1.8405,1.9062,1.8405,1.8537,1723500.0],["2018-07-02",1.9391,1.9457,1.8865,1.8997,2455600.0],["2018-07-03",1.9062,1.9325,1.8931,1.9062,2674500.0],["2018-07-05",1.9391,1.9457,1.8537,1.8734,3117700.0],["2018-07-06",1.88,1.88,1.8537,1.8602,1457700.0],["2018-07-09",1.9206,1.9343,1.8932,1.9137,2370000.0],["2018-07-10",1.9275,1.9275,1.8863,1.9069,1984000.0],["2018-07-11",1.9069,1.9069,1.8726,1.8863,1679500.0],["2018-07-12",1.9343,1.9549,1.9343,1.948,945600.0],["2018-07-13",1.948,1.948,1.9137,1.9137,456500.0],["2018-07-16",1.9206,1.9206,1.8726,1.8863,3321000.0],["2018-07-17",1.8932,1.9069,1.8657,1.8863,6743500.0],["2018-07-18",1.9137,1.948,1.9137,1.948,1680300.0],["2018-07-19",1.9617,1.9686,1.9412,1.9412,1455500.0],["2018-07-20",1.9755,1.9755,1.9343,1.9412,1489300.0],["2018-07-23",1.996,2.0029,1.9755,1.996,2352300.0],["2018-07-24",2.0098,2.0166,1.9755,1.9755,1552000.0],["2018-07-25",2.0029,2.0303,1.996,2.0303,3755000.0],["2018-07-26",1.9549,1.9617,1.9069,1.9412,2612600.0],["2018-07-27",1.9412,1.9412,1.8863,1.8932,920800.0],["2018-07-30",1.9137,1.9137,1.8794,1.8863,1205000.0],["2018-07-31",1.9206,1.9206,1.9,1.9206,1265200.0],["2018-08-01",1.9206,1.9206,1.9,1.9,357400.0],["2018-08-02",1.8932,1.9,1.8932,1.8932,2702400.0],["2018-08-03",1.8932,1.948,1.8863,1.9412,1923100.0],["2018-08-06",1.9549,1.9617,1.9275,1.9412,1520300.0],["2018-08-07",1.9755,1.9755,1.948,1.9549,1361800.0],["2018-08-08",1.9686,1.9755,1.9549,1.9755,1235300.0],["2018-08-09",1.9755,1.9755,1.9549,1.9617,568600.0],["2018-08-10",1.9686,1.9755,1.9137,1.9343,1076300.0],["2018-08-13",1.9275,1.9275,1.8794,1.8794,808100.0],["2018-08-14",1.9,1.9069,1.8932,1.9,703900.0],["2018-08-15",1.8657,1.8657,1.8451,1.8451,437500.0],["2018-08-16",1.8794,1.8794,1.852,1.8589,683900.0],["2018-08-17",1.8589,1.8794,1.852,1.8726,918200.0],["2018-08-20",1.9206,1.9206,1.9069,1.9137,566400.0],["2018-08-21",1.9343,1.9686,1.9343,1.9686,743200.0],["2018-08-22",1.9343,1.9343,1.9275,1.9275,237100.0],["2018-08-23",1.9275,1.9412,1.9137,1.9137,447600.0],["2018-08-24",1.9137,1.9206,1.9069,1.9137,306600.0],["2018-08-27",1.9206,1.9206,1.9069,1.9137,484500.0],["2018-08-28",1.9206,1.9275,1.9,1.9,1936300.0],["2018-08-29",1.9137,1.9275,1.9069,1.9275,377900.0],["2018-08-30",1.9206,1.9206,1.9,1.9069,603500.0],["2018-08-31",1.9137,1.9137,1.9,1.9137,305900.0],["2018-09-04",1.9069,1.9069,1.8726,1.8726,714200.0],["2018-09-05",1.8726,1.8726,1.8589,1.8657,362600.0],["2018-09-06",1.8726,1.8726,1.852,1.8589,738000.0],["2018-09-07",1.8451,1.852,1.8246,1.8246,589700.0],["2018-09-10",1.7491,1.756,1.6874,1.6942,2034900.0],["2018-09-11",1.7011,1.7354,1.7011,1.7354,734300.0],["2018-09-12",1.7011,1.7011,1.6668,1.6805,1196700.0],["2018-09-13",1.7217,1.7217,1.708,1.7217,633900.0],["2018-09-14",1.7285,1.7285,1.7148,1.7285,435000.0],["2018-09-17",1.7217,1.7217,1.708,1.7148,894900.0],["2018-09-18",1.6942,1.7011,1.6874,1.6942,710200.0],["2018-09-19",1.7217,1.7285,1.7011,1.7148,1122700.0],["2018-09-20",1.7148,1.7148,1.7011,1.7011,1581800.0],["2018-09-21",1.7285,1.7423,1.7148,1.7148,1714400.0],["2018-09-24",1.7217,1.7285,1.7148,1.7285,388000.0],["2018-09-25",1.7217,1.7217,1.7148,1.7217,224100.0],["2018-09-26",1.7491,1.7491,1.7423,1.7423,827200.0],["2018-09-27",1.7491,1.7697,1.7491,1.7628,536000.0],["2018-09-28",1.7697,1.7765,1.7491,1.7697,1191300.0],["2018-10-01",1.7628,1.7765,1.756,1.7697,749100.0],["2018-10-02",1.7285,1.7285,1.708,1.7217,579200.0],["2018-10-03",1.7285,1.7285,1.708,1.708,320400.0],["2018-10-04",1.6805,1.6805,1.6256,1.6256,1112600.0],["2018-10-05",1.6256,1.6256,1.5982,1.6051,801000.0],["2018-10-08",1.5913,1.6119,1.5913,1.6051,638300.0],["2018-10-09",1.6051,1.6188,1.5845,1.5982,923400.0],["2018-10-10",1.5982,1.5982,1.5502,1.5502,1804200.0],["2018-10-11",1.4953,1.5296,1.4953,1.5228,1430100.0],["2018-10-12",1.5159,1.5159,1.4816,1.5022,1577900.0],["2018-10-15",1.4885,1.4885,1.4747,1.4747,538500.0],["2018-10-16",1.4747,1.4747,1.4542,1.4747,1064500.0],["2018-10-17",1.4885,1.4953,1.4679,1.4816,1114300.0],["2018-10-18",1.4747,1.4747,1.4404,1.4404,1712500.0],["2018-10-19",1.4542,1.461,1.4473,1.461,1122600.0],["2018-10-22",1.4473,1.4473,1.413,1.4199,1109000.0],["2018-10-23",1.3924,1.3993,1.365,1.3787,2175600.0],["2018-10-24",1.4061,1.4061,1.3033,1.3238,1425300.0],["2018-10-25",1.3307,1.3376,1.317,1.3376,1373200.0],["2018-10-26",1.2895,1.2895,1.2621,1.269,2171700.0],["2018-10-29",1.2827,1.2827,1.2552,1.2621,1004700.0],["2018-10-30",1.2621,1.2895,1.2621,1.2895,986900.0],["2018-10-31",1.2964,1.2964,1.2895,1.2895,487700.0],["2018-11-01",1.3101,1.3307,1.2758,1.3033,7148500.0],["2018-11-02",1.269,1.2827,1.2552,1.2827,1537400.0],["2018-11-05",1.2004,1.2072,1.1592,1.1729,2056400.0],["2018-11-06",1.1798,1.2278,1.1798,1.2209,2663300.0],["2018-11-07",1.2209,1.2209,1.2072,1.2209,866200.0],["2018-11-08",1.2072,1.2072,1.1729,1.1798,1137600.0],["2018-11-09",1.1661,1.1729,1.1386,1.1524,1697700.0],["2018-11-12",1.1592,1.1661,1.1524,1.1524,650700.0],["2018-11-13",1.1592,1.1592,1.1249,1.1249,2199500.0],["2018-11-14",1.1661,1.1798,1.1661,1.1661,2143500.0],["2018-11-15",1.2004,1.2484,1.2004,1.2415,1993600.0],["2018-11-16",1.2004,1.2141,1.1798,1.2072,837300.0],["2018-11-19",1.2004,1.2141,1.1867,1.1935,743700.0],["2018-11-20",1.1798,1.1935,1.1729,1.1935,1037400.0],["2018-11-21",1.2072,1.2072,1.2004,1.2072,816100.0],["2018-11-23",1.2072,1.2141,1.2004,1.2141,259600.0],["2018-11-26",1.2484,1.2552,1.2347,1.2552,1220300.0],["2018-11-27",1.2552,1.2827,1.2552,1.2758,1301800.0],["2018-11-28",1.269,1.3033,1.269,1.2964,782600.0],["2018-11-29",1.269,1.2758,1.2415,1.2552,1072200.0],["2018-11-30",1.2552,1.2621,1.2278,1.2484,1073600.0],["2018-12-03",1.2895,1.2895,1.2621,1.2827,816000.0],["2018-12-04",1.2758,1.2895,1.2484,1.2552,1047900.0],["2018-12-06",1.2209,1.2347,1.2072,1.2278,4732600.0],["2018-12-07",1.2072,1.2347,1.2004,1.2072,1184200.0],["2018-12-10",1.2004,1.2209,1.1935,1.2209,1054000.0],["2018-12-11",1.2141,1.2278,1.1935,1.2004,618900.0],["2018-12-12",1.2347,1.2552,1.2278,1.2278,1228500.0],["2018-12-13",1.2415,1.2484,1.2347,1.2347,929300.0],["2018-12-14",1.2209,1.2415,1.2209,1.2347,593900.0],["2018-12-17",1.2278,1.2552,1.2278,1.2415,3387700.0],["2018-12-18",1.2278,1.2415,1.2209,1.2278,526400.0],["2018-12-19",1.2347,1.2415,1.2004,1.2141,558000.0],["2018-12-20",1.2209,1.2552,1.2209,1.2415,2013700.0],["2018-12-21",1.2484,1.2621,1.2209,1.2209,1257600.0],["2018-12-24",1.2004,1.2278,1.2004,1.2141,134000.0],["2018-12-26",1.2141,1.2415,1.2072,1.2347,1021100.0],["2018-12-27",1.2141,1.2484,1.2141,1.2415,499900.0],["2018-12-28",1.2347,1.2484,1.2141,1.2209,1108900.0],["2018-12-31",1.2209,1.2347,1.2209,1.2278,623600.0],["2019-01-02",1.2072,1.2278,1.2004,1.2141,384000.0],["2019-01-03",1.1935,1.2004,1.1592,1.1867,1316500.0],["2019-01-04",1.1729,1.1867,1.1661,1.1798,1031100.0],["2019-01-07",1.1935,1.2141,1.1867,1.2141,710700.0],["2019-01-08",1.2141,1.2141,1.2004,1.2141,607500.0],["2019-01-09",1.2004,1.2209,1.2004,1.2141,755800.0],["2019-01-10",1.2141,1.2415,1.2141,1.2415,441700.0],["2019-01-11",1.2347,1.2347,1.2278,1.2347,356900.0],["2019-01-14",1.2278,1.2347,1.2141,1.2209,1692800.0],["2019-01-15",1.2209,1.2347,1.2141,1.2347,577000.0],["2019-01-16",1.2347,1.2621,1.2347,1.2415,2413100.0],["2019-01-17",1.2347,1.2552,1.2278,1.2484,529300.0],["2019-01-18",1.2621,1.2758,1.2484,1.269,352700.0],["2019-01-22",1.269,1.2895,1.2621,1.269,309300.0],["2019-01-23",1.2758,1.2827,1.2621,1.2621,393000.0],["2019-01-24",1.269,1.3033,1.269,1.2964,501700.0],["2019-01-25",1.317,1.3376,1.3101,1.3238,484900.0],["2019-01-28",1.317,1.3238,1.2964,1.3033,1682500.0],["2019-01-29",1.2895,1.3101,1.2827,1.2827,351800.0],["2019-01-30",1.2484,1.2827,1.2415,1.2827,407100.0],["2019-01-31",1.2895,1.2964,1.2827,1.2964,319900.0],["2019-02-01",1.2895,1.2895,1.2758,1.2827,545100.0],["2019-02-04",1.2758,1.2758,1.2621,1.269,571300.0],["2019-02-05",1.269,1.269,1.2484,1.2621,611100.0],["2019-02-06",1.2621,1.2758,1.2552,1.2758,1981500.0],["2019-02-07",1.269,1.269,1.2552,1.2552,237700.0],["2019-02-08",1.2484,1.2621,1.2347,1.2552,1324300.0],["2019-02-11",1.2072,1.2209,1.1592,1.1592,854400.0],["2019-02-12",1.2072,1.2209,1.1935,1.2209,665100.0],["2019-02-13",1.2209,1.2347,1.2141,1.2209,824000.0],["2019-02-14",1.2209,1.2484,1.2209,1.2415,686000.0],["2019-02-15",1.2484,1.2827,1.2484,1.2758,1107200.0],["2019-02-19",1.2621,1.2827,1.2552,1.2621,390500.0],["2019-02-20",1.2621,1.2827,1.2552,1.2621,637000.0],["2019-02-21",1.2621,1.2758,1.2552,1.2621,332600.0],["2019-02-22",1.269,1.2827,1.269,1.2827,221600.0],["2019-02-25",1.2895,1.317,1.2827,1.2964,1279200.0],["2019-02-26",1.2895,1.2964,1.2827,1.2964,203500.0],["2019-02-27",1.2758,1.2758,1.2621,1.2758,321800.0],["2019-02-28",1.2758,1.2827,1.2621,1.269,518800.0],["2019-03-01",1.269,1.2827,1.2621,1.2758,379600.0],["2019-03-04",1.2758,1.2827,1.2621,1.2758,517100.0],["2019-03-05",1.2827,1.3033,1.2827,1.3033,263100.0],["2019-03-06",1.2964,1.3101,1.2827,1.2964,515200.0],["2019-03-07",1.3033,1.317,1.2895,1.317,825900.0],["2019-03-08",1.2895,1.2895,1.2827,1.2895,432500.0],["2019-03-11",1.2758,1.2895,1.269,1.2827,632800.0],["2019-03-12",1.2895,1.2964,1.2827,1.2964,363200.0],["2019-03-13",1.2827,1.2895,1.2758,1.2758,600600.0],["2019-03-14",1.269,1.2758,1.2552,1.2621,1098500.0],["2019-03-15",1.2827,1.2895,1.2552,1.2552,2707300.0],["2019-03-18",1.269,1.2827,1.2621,1.269,701400.0],["2019-03-19",1.2758,1.2827,1.269,1.2758,229500.0],["2019-03-20",1.2621,1.2895,1.2484,1.2758,602400.0],["2019-03-21",1.269,1.2964,1.269,1.2964,473600.0],["2019-03-22",1.2895,1.3101,1.2758,1.2895,333000.0],["2019-03-25",1.2827,1.2964,1.2758,1.2895,397100.0],["2019-03-26",1.2827,1.2964,1.2758,1.2827,282800.0],["2019-03-27",1.2758,1.2827,1.2758,1.2758,370400.0],["2019-03-28",1.2758,1.2895,1.269,1.2895,489900.0],["2019-03-29",1.2895,1.2895,1.2758,1.2895,193900.0],["2019-04-01",1.2895,1.2895,1.269,1.2895,342100.0],["2019-04-02",1.2827,1.2964,1.269,1.2827,270000.0],["2019-04-03",1.2758,1.2827,1.2758,1.2827,254400.0],["2019-04-04",1.2827,1.2895,1.2758,1.2827,348900.0],["2019-04-05",1.2827,1.2827,1.2758,1.2827,139700.0],["2019-04-08",1.3033,1.3101,1.2964,1.3101,325000.0],["2019-04-09",1.3307,1.3787,1.3307,1.365,1370400.0],["2019-04-10",1.3581,1.365,1.3444,1.3581,313400.0],["2019-04-11",1.3376,1.3444,1.3307,1.3307,710200.0],["2019-04-12",1.3376,1.3581,1.3376,1.3513,194800.0],["2019-04-15",1.3376,1.3444,1.3238,1.3238,427800.0],["2019-04-16",1.3307,1.3444,1.3238,1.3307,174000.0],["2019-04-17",1.3376,1.3513,1.3376,1.3444,285200.0],["2019-04-18",1.3307,1.3376,1.3101,1.3238,303900.0],["2019-04-22",1.317,1.317,1.2964,1.3033,224200.0],["2019-04-23",1.3101,1.3238,1.3101,1.3238,441200.0],["2019-04-24",1.2964,1.4199,1.2964,1.3719,2048800.0],["2019-04-25",1.4473,1.4679,1.4404,1.461,863300.0],["2019-04-26",1.5159,1.5639,1.4953,1.4953,1343500.0],["2019-04-29",1.4953,1.4953,1.4816,1.4885,382300.0],["2019-04-30",1.4953,1.5022,1.4747,1.4885,303300.0],["2019-05-01",1.4953,1.4953,1.4816,1.4885,187500.0],["2019-05-02",1.4816,1.4953,1.4816,1.4885,282200.0],["2019-05-03",1.5159,1.5296,1.5159,1.5228,359600.0],["2019-05-06",1.4679,1.4953,1.4404,1.4885,1286300.0],["2019-05-07",1.4816,1.4885,1.4747,1.4747,426300.0],["2019-05-08",1.4679,1.4953,1.4679,1.4953,357500.0],["2019-05-09",1.4542,1.4542,1.4267,1.4404,732200.0],["2019-05-10",1.4336,1.4679,1.4267,1.4542,493700.0],["2019-05-13",1.413,1.4267,1.3856,1.413,387000.0],["2019-05-14",1.4199,1.4336,1.4061,1.4199,397400.0],["2019-05-15",1.413,1.4199,1.4061,1.4061,115000.0],["2019-05-16",1.4267,1.4267,1.3993,1.3993,182600.0],["2019-05-17",1.3856,1.3993,1.3856,1.3924,371400.0],["2019-05-20",1.3719,1.3719,1.3444,1.3513,655000.0],["2019-05-21",1.3924,1.3924,1.365,1.3787,1111200.0],["2019-05-22",1.3787,1.3924,1.365,1.365,319100.0],["2019-05-23",1.3581,1.3719,1.3513,1.3719,441500.0],["2019-05-24",1.3856,1.3924,1.3719,1.3856,167600.0],["2019-05-28",1.3444,1.3444,1.2827,1.2895,1344300.0],["2019-05-29",1.3238,1.3444,1.317,1.3376,308300.0],["2019-05-30",1.3513,1.365,1.3444,1.3581,228700.0],["2019-05-31",1.365,1.365,1.3513,1.3513,459700.0],["2019-06-03",1.413,1.413,1.3856,1.3993,929800.0],["2019-06-04",1.3924,1.3924,1.3787,1.3856,884200.0],["2019-06-05",1.3856,1.3856,1.3444,1.3581,879900.0],["2019-06-06",1.3856,1.4061,1.3856,1.3993,561300.0],["2019-06-07",1.4061,1.4061,1.3924,1.4061,404600.0],["2019-06-10",1.4267,1.4404,1.413,1.413,436900.0],["2019-06-11",1.4336,1.4404,1.4267,1.4336,225200.0],["2019-06-12",1.4542,1.461,1.4267,1.4267,264400.0],["2019-06-13",1.4542,1.461,1.4473,1.461,401200.0],["2019-06-14",1.4542,1.4542,1.4473,1.4542,277600.0],["2019-06-17",1.4542,1.4542,1.4336,1.4404,192400.0],["2019-06-18",1.4199,1.4336,1.4061,1.4336,535000.0],["2019-06-19",1.4542,1.4679,1.4473,1.461,221200.0],["2019-06-20",1.461,1.4679,1.4473,1.461,233300.0],["2019-06-21",1.461,1.4816,1.4267,1.4267,3051900.0],["2019-06-24",1.461,1.4747,1.461,1.4747,1170200.0],["2019-06-25",1.4679,1.5022,1.461,1.4747,974200.0],["2019-06-26",1.4747,1.5022,1.4747,1.5022,437500.0],["2019-06-27",1.5022,1.5228,1.5022,1.5228,291400.0],["2019-06-28",1.5159,1.5228,1.5022,1.5159,152200.0],["2019-07-01",1.5502,1.5639,1.5502,1.5571,590100.0],["2019-07-02",1.5571,1.5571,1.5296,1.5296,356400.0],["2019-07-03",1.5159,1.5296,1.5159,1.5228,145200.0],["2019-07-05",1.509,1.5228,1.5022,1.5159,324200.0],["2019-07-08",1.4953,1.509,1.4885,1.4885,214200.0],["2019-07-09",1.509,1.5159,1.4953,1.5022,185000.0],["2019-07-10",1.5639,1.5982,1.5639,1.5913,2527700.0],["2019-07-11",1.6119,1.6325,1.5913,1.5982,1397000.0],["2019-07-12",1.5913,1.5913,1.5571,1.5776,720500.0],["2019-07-15",1.6306,1.6377,1.5948,1.6091,950500.0],["2019-07-16",1.5876,1.5876,1.5519,1.5662,550700.0],["2019-07-17",1.559,1.559,1.5233,1.5447,392500.0],["2019-07-18",1.559,1.559,1.5447,1.559,215400.0],["2019-07-19",1.5662,1.5662,1.5304,1.5376,389200.0],["2019-07-22",1.5376,1.5376,1.5233,1.5304,179800.0],["2019-07-23",1.5304,1.5376,1.509,1.5233,452600.0],["2019-07-24",1.5662,1.5876,1.5447,1.5733,677700.0],["2019-07-25",1.5376,1.5376,1.5233,1.5233,249300.0],["2019-07-26",1.5018,1.5018,1.4589,1.4804,691900.0],["2019-07-29",1.4947,1.5233,1.4947,1.5233,421400.0],["2019-07-30",1.5376,1.5447,1.5304,1.5376,395200.0],["2019-07-31",1.5519,1.559,1.5304,1.559,810000.0],["2019-08-01",1.5233,1.5304,1.4947,1.4947,354000.0],["2019-08-02",1.4875,1.5018,1.4589,1.4804,591900.0],["2019-08-05",1.4589,1.4589,1.4232,1.4375,629900.0],["2019-08-06",1.4518,1.4732,1.4446,1.4446,219500.0],["2019-08-07",1.4518,1.4732,1.4446,1.4518,414300.0],["2019-08-08",1.4804,1.4947,1.4804,1.4875,139200.0],["2019-08-09",1.4875,1.4875,1.4589,1.4661,639000.0],["2019-08-12",1.4446,1.4589,1.4446,1.4518,637200.0],["2019-08-13",1.4446,1.4661,1.4446,1.4589,950600.0],["2019-08-14",1.4518,1.4661,1.4446,1.4518,379200.0],["2019-08-15",1.4375,1.4446,1.4232,1.4303,618000.0],["2019-08-16",1.4804,1.4947,1.4661,1.4804,2217700.0],["2019-08-19",1.5018,1.5018,1.4232,1.4947,1667200.0],["2019-08-20",1.5018,1.509,1.4947,1.509,361900.0],["2019-08-21",1.5161,1.5161,1.5018,1.509,197400.0],["2019-08-22",1.4875,1.4875,1.4589,1.4732,110300.0],["2019-08-23",1.4732,1.4804,1.4518,1.4518,447800.0],["2019-08-26",1.4589,1.4661,1.4518,1.4589,241800.0],["2019-08-27",1.4661,1.4661,1.4446,1.4589,205600.0],["2019-08-28",1.4661,1.4661,1.4446,1.4589,144100.0],["2019-08-29",1.4661,1.4947,1.4661,1.4947,339100.0],["2019-08-30",1.509,1.509,1.5018,1.509,187500.0],["2019-09-03",1.4732,1.4875,1.4661,1.4732,317600.0],["2019-09-04",1.509,1.5376,1.4947,1.5376,675300.0],["2019-09-05",1.5447,1.559,1.5304,1.5376,365300.0],["2019-09-06",1.5376,1.5376,1.5233,1.5304,194200.0],["2019-09-09",1.5447,1.5519,1.5304,1.5376,140800.0],["2019-09-10",1.5233,1.5519,1.5233,1.5447,312300.0],["2019-09-11",1.5519,1.559,1.5447,1.559,226400.0],["2019-09-12",1.5519,1.5662,1.5519,1.559,225100.0],["2019-09-13",1.559,1.6234,1.5519,1.5876,1978400.0],["2019-09-16",1.5876,1.5876,1.559,1.559,253400.0],["2019-09-17",1.5519,1.559,1.5376,1.5519,306700.0],["2019-09-18",1.5447,1.559,1.5447,1.5519,212100.0],["2019-09-19",1.5519,1.5662,1.5519,1.5662,302800.0],["2019-09-20",1.5662,1.5733,1.5018,1.5018,2256900.0],["2019-09-23",1.5304,1.5519,1.5233,1.5376,546600.0],["2019-09-24",1.5447,1.5519,1.4947,1.5018,1215600.0],["2019-09-25",1.5376,1.5662,1.5376,1.5519,685000.0],["2019-09-26",1.5447,1.5447,1.5233,1.5304,596100.0],["2019-09-27",1.5233,1.5304,1.4947,1.4947,467200.0],["2019-09-30",1.5233,1.5233,1.4875,1.4947,575100.0],["2019-10-01",1.5161,1.5304,1.509,1.5233,648200.0],["2019-10-02",1.4947,1.5018,1.4875,1.4947,802000.0],["2019-10-03",1.5018,1.5161,1.4875,1.5018,423800.0],["2019-10-04",1.5233,1.5304,1.509,1.5233,529000.0],["2019-10-07",1.5233,1.5233,1.5018,1.5161,750300.0],["2019-10-08",1.5161,1.5161,1.4875,1.4947,775000.0],["2019-10-09",1.4947,1.5161,1.4947,1.5161,791500.0],["2019-10-10",1.5161,1.5447,1.5161,1.5447,419700.0],["2019-10-11",1.5447,1.5733,1.5376,1.5662,572600.0],["2019-10-14",1.5519,1.559,1.5447,1.5447,520800.0],["2019-10-15",1.5662,1.5805,1.5662,1.5733,253300.0],["2019-10-16",1.5805,1.5876,1.559,1.5733,469900.0],["2019-10-17",1.5876,1.5876,1.5662,1.5662,304900.0],["2019-10-18",1.5876,1.6162,1.5805,1.6162,419000.0],["2019-10-21",1.6019,1.6377,1.6019,1.6234,535500.0],["2019-10-22",1.6234,1.6234,1.5948,1.5948,263900.0],["2019-10-23",1.6162,1.6234,1.6091,1.6091,168400.0],["2019-10-24",1.6449,1.6663,1.6449,1.6663,394400.0],["2019-10-25",1.652,1.6663,1.6449,1.6663,198900.0],["2019-10-28",1.6592,1.6592,1.6449,1.652,142400.0],["2019-10-29",1.6592,1.6735,1.6592,1.6735,356200.0],["2019-10-30",1.6806,1.6806,1.6449,1.652,133100.0],["2019-10-31",1.6306,1.6377,1.6091,1.6162,361600.0],["2019-11-01",1.6663,1.6806,1.6592,1.6735,520300.0],["2019-11-04",1.6949,1.7164,1.6949,1.7092,1211900.0],["2019-11-05",1.7021,1.7021,1.6806,1.6878,245100.0],["2019-11-06",1.6878,1.6878,1.6806,1.6878,275000.0],["2019-11-07",1.6735,1.6806,1.6663,1.6735,255500.0],["2019-11-08",1.6663,1.6806,1.6663,1.6663,574400.0],["2019-11-11",1.6735,1.6735,1.652,1.6663,211300.0],["2019-11-12",1.6663,1.6806,1.6663,1.6806,369500.0],["2019-11-13",1.6663,1.6735,1.652,1.6592,736100.0],["2019-11-14",1.6735,1.6949,1.6735,1.6949,384200.0],["2019-11-15",1.6735,1.6735,1.6592,1.6663,173100.0],["2019-11-18",1.6806,1.6878,1.6806,1.6806,221600.0],["2019-11-19",1.6878,1.6949,1.6878,1.6949,552800.0],["2019-11-20",1.7092,1.7378,1.7092,1.7235,1222200.0],["2019-11-21",1.7164,1.7307,1.7092,1.7092,724600.0],["2019-11-22",1.7164,1.7164,1.6878,1.6878,278200.0],["2019-11-25",1.7378,1.7593,1.7378,1.7521,824200.0],["2019-11-26",1.7736,1.7736,1.7521,1.7736,491300.0],["2019-11-27",1.7736,1.7807,1.7664,1.7736,588500.0],["2019-11-29",1.7521,1.7593,1.7378,1.745,633100.0],["2019-12-02",1.7664,1.7736,1.7521,1.7521,735400.0],["2019-12-03",1.7736,1.8022,1.7593,1.7879,1128900.0],["2019-12-04",1.8451,1.8594,1.8379,1.8451,1907900.0],["2019-12-05",1.9023,1.9524,1.9023,1.9381,2476000.0],["2019-12-06",1.9238,1.9238,1.888,1.888,1242900.0],["2019-12-09",1.9166,1.9166,1.8952,1.8952,731800.0],["2019-12-10",1.9166,1.9166,1.9023,1.9095,726600.0],["2019-12-11",1.8952,1.9023,1.888,1.8952,357900.0],["2019-12-12",1.9238,1.9595,1.9238,1.9381,1533100.0],["2019-12-13",1.9595,1.9595,1.9095,1.9095,914600.0],["2019-12-16",1.9452,1.9595,1.9309,1.9595,719500.0],["2019-12-17",1.981,2.0096,1.981,2.0024,1068100.0],["2019-12-18",1.981,1.9881,1.9738,1.9738,530600.0],["2019-12-19",1.9881,1.9881,1.9452,1.9452,373300.0],["2019-12-20",1.9738,1.981,1.9452,1.9452,1872400.0],["2019-12-23",1.9595,1.9595,1.9452,1.9524,661000.0],["2019-12-24",1.9595,1.9595,1.9452,1.9452,151400.0],["2019-12-26",1.9452,1.9595,1.9381,1.9381,179600.0],["2019-12-27",1.9595,1.9595,1.9452,1.9452,175200.0],["2019-12-30",1.9452,1.9452,1.9238,1.9238,232800.0],["2019-12-31",1.9166,1.9309,1.9023,1.9166,284700.0],["2020-01-02",1.9238,1.9452,1.9238,1.9381,577100.0],["2020-01-03",1.9095,1.9166,1.8952,1.9023,244600.0],["2020-01-06",1.8737,1.888,1.8594,1.8809,546600.0],["2020-01-07",1.8809,1.888,1.8594,1.888,696900.0],["2020-01-08",1.8594,1.8737,1.8523,1.8666,381900.0],["2020-01-09",1.8809,1.9023,1.8737,1.8737,243100.0],["2020-01-10",1.8952,1.8952,1.8737,1.888,416300.0],["2020-01-13",1.8952,1.8952,1.888,1.8952,229200.0],["2020-01-14",1.9023,1.9238,1.9023,1.9166,340300.0],["2020-01-15",1.9166,1.9166,1.888,1.8952,391600.0],["2020-01-16",1.9095,1.9095,1.8809,1.888,355000.0],["2020-01-17",1.8809,1.888,1.8737,1.8809,262400.0],["2020-01-21",1.8737,1.8952,1.8737,1.8952,466700.0],["2020-01-22",1.8952,1.9095,1.888,1.9023,481800.0],["2020-01-23",1.888,1.8952,1.8737,1.8809,334500.0],["2020-01-24",1.8952,1.9095,1.8523,1.8523,297200.0],["2020-01-27",1.8308,1.8379,1.7879,1.795,472800.0],["2020-01-28",1.8236,1.8236,1.8022,1.8165,264800.0],["2020-01-29",1.8522,1.8522,1.8165,1.8451,339700.0],["2020-01-30",1.7736,1.7807,1.745,1.7593,647000.0],["2020-01-31",1.7307,1.7378,1.7235,1.7307,1101900.0],["2020-02-03",1.745,1.7593,1.7378,1.7521,233400.0],["2020-02-04",1.7879,1.8022,1.7736,1.7879,554100.0],["2020-02-05",1.9095,1.9095,1.8451,1.8523,940900.0],["2020-02-06",1.9238,1.9667,1.8952,1.9452,946300.0],["2020-02-07",1.9595,1.9595,1.9238,1.9238,829400.0],["2020-02-10",1.9309,1.9595,1.9238,1.9452,432000.0],["2020-02-11",1.9667,1.9953,1.9667,1.981,478000.0],["2020-02-12",1.9953,2.0382,1.9881,2.0096,2484100.0],["2020-02-13",2.0096,2.0239,2.0024,2.0096,437700.0],["2020-02-14",1.9881,1.9881,1.9667,1.9667,1181400.0],["2020-02-18",1.9023,1.9452,1.8308,1.9166,709900.0],["2020-02-19",1.9238,1.9309,1.9023,1.9023,897300.0],["2020-02-20",1.9023,1.9166,1.8952,1.9023,452700.0],["2020-02-21",1.8952,1.9023,1.8666,1.8737,471000.0],["2020-02-24",1.8379,1.8451,1.8236,1.8308,1495700.0],["2020-02-25",1.8594,1.8666,1.8236,1.8236,1202300.0],["2020-02-26",1.8093,1.8666,1.8093,1.8308,913500.0],["2020-02-27",1.8022,1.8165,1.7736,1.7807,924700.0],["2020-02-28",1.7164,1.7807,1.7092,1.7736,1018900.0],["2020-03-02",1.7736,1.8093,1.7664,1.8093,585700.0],["2020-03-03",1.8093,1.8737,1.795,1.8236,1223000.0],["2020-03-04",1.8451,1.888,1.8451,1.8809,702300.0],["2020-03-05",1.8451,1.8523,1.8165,1.8308,1084800.0],["2020-03-06",1.8165,1.8236,1.7521,1.7879,822500.0],["2020-03-09",1.7307,1.7664,1.6663,1.7307,1183300.0],["2020-03-10",1.745,1.7879,1.7092,1.7736,682100.0],["2020-03-11",1.7235,1.7378,1.6592,1.6806,1066900.0],["2020-03-12",1.6449,1.6735,1.5733,1.6306,4364500.0],["2020-03-13",1.6735,1.6949,1.6091,1.6806,1641500.0],["2020-03-16",1.5519,1.6449,1.5233,1.6019,2072800.0],["2020-03-17",1.5805,1.6592,1.5662,1.6449,1925100.0],["2020-03-18",1.5519,1.6306,1.5447,1.5805,2528400.0],["2020-03-19",1.6162,1.6162,1.5733,1.5948,1730300.0],["2020-03-20",1.6234,1.652,1.5805,1.5948,3113300.0],["2020-03-23",1.6234,1.6377,1.5876,1.5948,1018300.0],["2020-03-24",1.652,1.6592,1.6091,1.6449,2956400.0],["2020-03-25",1.6806,1.6806,1.6306,1.6377,1912700.0],["2020-03-26",1.6306,1.6449,1.6162,1.6306,1086500.0],["2020-03-27",1.6091,1.6091,1.5376,1.5447,961400.0],["2020-03-30",1.5805,1.6162,1.5662,1.5876,1253200.0],["2020-03-31",1.5733,1.5805,1.5304,1.5519,1014800.0],["2020-04-01",1.5376,1.5733,1.5233,1.5447,805900.0],["2020-04-02",1.5447,1.5733,1.5447,1.5733,791400.0],["2020-04-03",1.559,1.5662,1.5018,1.5233,751100.0],["2020-04-06",1.5948,1.6449,1.5876,1.6377,850600.0],["2020-04-07",1.6449,1.6735,1.6449,1.6449,1327100.0],["2020-04-08",1.6449,1.6735,1.6162,1.6377,1625300.0],["2020-04-09",1.6306,1.6663,1.6306,1.6449,999800.0],["2020-04-13",1.6663,1.7378,1.6663,1.7021,903000.0],["2020-04-14",1.7521,1.7664,1.7307,1.7521,1039200.0],["2020-04-15",1.7378,1.745,1.7164,1.7307,388200.0],["2020-04-16",1.7235,1.745,1.7164,1.7307,563300.0],["2020-04-17",1.7521,1.7593,1.7378,1.745,468600.0],["2020-04-20",1.745,1.7664,1.7092,1.7164,727800.0],["2020-04-21",1.7021,1.745,1.6949,1.7235,1425500.0],["2020-04-22",1.7664,1.7879,1.745,1.7593,444400.0],["2020-04-23",1.8165,1.8451,1.8093,1.8451,1083600.0],["2020-04-24",1.8594,1.8594,1.8236,1.8379,408100.0],["2020-04-27",1.8666,1.8666,1.8379,1.8666,1359000.0],["2020-04-28",1.7879,1.795,1.7664,1.7736,1013500.0],["2020-04-29",1.8093,1.8165,1.795,1.8165,506800.0],["2020-04-30",1.8308,1.8308,1.7736,1.7879,492900.0],["2020-05-01",1.7807,1.7879,1.7307,1.7378,256200.0],["2020-05-04",1.7664,1.8093,1.7664,1.795,728300.0],["2020-05-05",1.8022,1.8093,1.7807,1.7879,582100.0],["2020-05-06",1.7879,1.795,1.7593,1.7736,523800.0],["2020-05-07",1.8093,1.8308,1.795,1.8236,661100.0],["2020-05-08",1.8308,1.8379,1.8093,1.8379,741400.0],["2020-05-11",1.8165,1.8308,1.8022,1.8236,996200.0],["2020-05-12",1.8236,1.8308,1.7879,1.795,460500.0],["2020-05-13",1.8165,1.8165,1.7664,1.795,1386000.0],["2020-05-14",1.7593,1.8165,1.7593,1.8165,772900.0],["2020-05-15",1.7664,1.8022,1.7664,1.8022,449700.0],["2020-05-18",1.795,1.8093,1.7879,1.8093,544800.0],["2020-05-19",1.8165,1.8165,1.7307,1.7378,1381900.0],["2020-05-20",1.745,1.7593,1.745,1.7521,181200.0],["2020-05-21",1.7807,1.7879,1.7521,1.7664,458100.0],["2020-05-22",1.7879,1.7879,1.7235,1.7593,588600.0],["2020-05-26",1.7736,1.7879,1.7664,1.7664,459900.0],["2020-05-27",1.7664,1.7736,1.7092,1.7593,642700.0],["2020-05-28",1.7879,1.8022,1.7807,1.795,621500.0],["2020-05-29",1.8022,1.8165,1.7736,1.8093,957700.0],["2020-06-01",1.8236,1.8522,1.8165,1.8451,588900.0],["2020-06-02",1.8594,1.9023,1.8522,1.8809,1300500.0],["2020-06-03",1.9524,2.1026,1.9524,2.0024,5357800.0],["2020-06-04",2.0096,2.0239,1.9095,1.9238,2245000.0],["2020-06-05",1.9953,2.0453,1.9881,2.0096,1313000.0],["2020-06-08",2.0739,2.0739,2.0239,2.0525,1592500.0],["2020-06-09",2.031,2.0382,1.9667,1.981,1749400.0],["2020-06-10",1.981,1.9953,1.9452,1.9738,1389300.0],["2020-06-11",1.9309,1.9452,1.8594,1.8594,1329400.0],["2020-06-12",1.8952,1.8952,1.8236,1.8737,686200.0],["2020-06-15",1.8379,1.8809,1.8308,1.8737,724100.0],["2020-06-16",1.8952,1.9023,1.8523,1.8666,1113400.0],["2020-06-17",1.8522,1.8594,1.8236,1.8451,623400.0],["2020-06-18",1.8308,1.8522,1.8308,1.8451,279400.0],["2020-06-19",1.8594,1.8594,1.8093,1.8165,956500.0],["2020-06-22",1.8523,1.8594,1.8236,1.8379,1594100.0],["2020-06-23",1.8522,1.8594,1.8379,1.8451,297400.0],["2020-06-24",1.8666,1.8809,1.8379,1.8379,354700.0],["2020-06-25",1.8379,1.8451,1.8236,1.8379,406600.0],["2020-06-26",1.8236,1.8523,1.8165,1.8236,294400.0],["2020-06-29",1.8308,1.8451,1.8165,1.8451,366100.0],["2020-06-30",1.8594,1.8952,1.8379,1.888,1138200.0],["2020-07-01",1.888,1.9166,1.888,1.9166,327900.0],["2020-07-02",1.9381,1.9667,1.9238,1.9595,663600.0],["2020-07-06",1.9953,2.0096,1.9881,2.0096,820500.0],["2020-07-07",1.9953,2.0167,1.981,2.0024,658900.0],["2020-07-08",2.0096,2.0239,1.981,1.981,747200.0],["2020-07-09",1.9953,1.9953,1.9667,1.9667,995700.0],["2020-07-10",1.9881,1.9881,1.9595,1.9667,713300.0],["2020-07-13",2.0239,2.0453,1.9953,1.9953,2014300.0],["2020-07-14",2.0223,2.0825,1.9998,2.075,1363700.0],["2020-07-15",2.075,2.075,2.0374,2.0449,408500.0],["2020-07-16",2.0975,2.0975,2.0449,2.075,1213400.0],["2020-07-17",2.075,2.0825,2.0599,2.0599,523700.0],["2020-07-20",2.09,2.0975,2.075,2.09,827500.0],["2020-07-21",2.1201,2.1802,2.1201,2.1727,911100.0],["2020-07-22",2.1802,2.2554,2.1802,2.2404,1111500.0],["2020-07-23",2.4058,2.714,2.4058,2.5336,6410200.0],["2020-07-24",2.5486,2.5862,2.4509,2.511,4655400.0],["2020-07-27",2.7817,3.0824,2.7591,2.9095,7132800.0],["2020-07-28",2.9847,2.9922,2.7065,2.7516,4712700.0],["2020-07-29",2.917,2.9395,2.7591,2.7817,3397800.0],["2020-07-30",2.7741,2.8193,2.6839,2.7666,2814200.0],["2020-07-31",2.7967,2.7967,2.7065,2.7817,2005800.0],["2020-08-03",2.9546,3.2027,2.9546,3.1801,6397300.0],["2020-08-04",3.2553,3.2854,3.0974,3.1275,2842400.0],["2020-08-05",3.135,3.2628,3.135,3.2102,2253400.0],["2020-08-06",3.3681,3.5259,3.353,3.4583,4411200.0],["2020-08-07",3.3606,3.3681,3.1726,3.2177,3085500.0],["2020-08-10",3.2027,3.3004,3.1726,3.2177,3842500.0],["2020-08-11",3.1876,3.1952,3.1275,3.15,2439200.0],["2020-08-12",3.0899,3.12,3.0448,3.0899,2923600.0],["2020-08-13",3.0373,3.0373,2.9621,2.9847,1998500.0],["2020-08-14",2.9847,3.0222,2.9696,2.9771,1058500.0],["2020-08-17",3.0523,3.0899,2.9847,3.0448,1981400.0],["2020-08-18",3.0448,3.0523,2.9696,3.0072,1179800.0],["2020-08-19",2.9546,2.9621,2.8869,2.902,1713000.0],["2020-08-20",2.7666,2.7892,2.7215,2.7516,1606600.0],["2020-08-21",2.7591,2.7666,2.714,2.7591,1035000.0],["2020-08-24",2.8418,2.8944,2.8343,2.8493,1140100.0],["2020-08-25",2.8117,2.8343,2.7741,2.8042,876900.0],["2020-08-26",2.8268,2.8493,2.8042,2.8268,662500.0],["2020-08-27",2.8193,2.8193,2.7366,2.7441,1039400.0],["2020-08-28",2.7441,2.7441,2.6914,2.729,1460300.0],["2020-08-31",2.6839,2.6839,2.5862,2.6614,1837800.0],["2020-09-01",2.7215,2.7516,2.714,2.7366,1089000.0],["2020-09-02",2.7366,2.7441,2.6839,2.7366,965100.0],["2020-09-03",2.6839,2.699,2.6012,2.6163,2230100.0],["2020-09-04",2.6463,2.6914,2.5787,2.6764,1428500.0],["2020-09-08",2.8343,2.8794,2.7666,2.8117,2905500.0],["2020-09-09",2.9095,3.0523,2.9095,2.9847,2004900.0],["2020-09-10",2.9395,2.9922,2.8794,2.9245,2081300.0],["2020-09-11",2.8944,2.917,2.8568,2.8944,940700.0],["2020-09-14",2.9922,3.0523,2.9922,3.0448,1561400.0],["2020-09-15",3.1801,3.2703,3.1726,3.2478,2712900.0],["2020-09-16",3.2703,3.2854,3.2102,3.2327,1529100.0],["2020-09-17",3.2027,3.3079,3.2027,3.2628,7375700.0],["2020-09-18",3.323,3.3681,3.2628,3.2628,2835900.0],["2020-09-21",3.1801,3.2252,3.1576,3.2177,1390800.0],["2020-09-22",3.2252,3.2252,3.1651,3.2252,645900.0],["2020-09-23",3.3004,3.3455,3.2553,3.2703,1640100.0],["2020-09-24",3.2628,3.3606,3.2403,3.3154,2463400.0],["2020-09-25",3.2102,3.2252,3.1576,3.1801,2435100.0],["2020-09-28",3.5936,3.7365,3.556,3.7289,4240200.0],["2020-09-29",3.556,3.5936,3.4433,3.556,3475500.0],["2020-09-30",3.6387,3.6538,3.5936,3.6011,2147800.0],["2020-10-01",3.6763,3.7214,3.6538,3.7139,1441300.0],["2020-10-02",3.6162,3.6913,3.6162,3.6162,2132300.0],["2020-10-05",3.6989,3.8192,3.6688,3.7891,2340400.0],["2020-10-06",3.6989,3.7515,3.6387,3.6613,3017300.0],["2020-10-07",3.7816,4.1048,3.7816,3.9319,5741500.0],["2020-10-08",4.2176,4.4431,3.9319,4.0672,7585300.0],["2020-10-09",4.1349,4.2853,4.0973,4.2853,4413700.0],["2020-10-12",4.3304,4.3529,4.1499,4.2101,3661200.0],["2020-10-13",4.1048,4.1349,4.0221,4.0973,3438100.0],["2020-10-14",4.165,4.2026,4.1199,4.1349,2216600.0],["2020-10-15",4.0522,4.0898,4.0221,4.0672,1745500.0],["2020-10-16",3.977,3.9845,3.8793,3.9169,3049200.0],["2020-10-19",3.9996,4.0372,3.9319,3.9695,2801400.0],["2020-10-20",4.0372,4.1274,4.0146,4.0672,2922100.0],["2020-10-21",4.1048,4.1274,4.0372,4.0372,1706300.0],["2020-10-22",4.2627,4.4281,4.2627,4.3905,5169400.0],["2020-10-23",4.3153,4.3604,4.18,4.1951,4238700.0],["2020-10-26",4.2552,4.2627,4.0823,4.1499,4751900.0],["2020-10-27",4.2853,4.3229,4.2101,4.3153,5255000.0],["2020-10-28",4.2101,4.2402,4.0973,4.1499,4682500.0],["2020-10-29",4.3905,4.3905,4.0597,4.0898,5516200.0],["2020-10-30",3.9018,4.0221,3.8567,3.9845,4263900.0],["2020-11-02",4.1048,4.1048,3.9169,3.9244,5694700.0],["2020-11-03",3.9094,4.0823,3.9018,4.0447,4057900.0],["2020-11-04",4.2026,4.2251,4.1274,4.1951,2877100.0],["2020-11-05",4.1199,4.1349,4.0071,4.0597,5092800.0],["2020-11-06",4.0372,4.0522,3.9921,4.0146,3309300.0],["2020-11-09",4.2101,4.5785,4.2101,4.2702,6920200.0],["2020-11-10",4.1274,4.1424,4.0221,4.0522,3384700.0],["2020-11-11",4.0898,4.2251,4.0748,4.165,3061900.0],["2020-11-12",4.0973,4.1725,4.0823,4.0898,2526100.0],["2020-11-13",4.1349,4.2101,4.1349,4.1725,2107500.0],["2020-11-16",4.2853,4.383,4.2477,4.3304,3727100.0],["2020-11-17",4.2853,4.3003,4.2251,4.2326,4856800.0],["2020-11-18",4.3153,4.3229,4.2101,4.2101,3292100.0],["2020-11-19",4.2176,4.2627,4.2101,4.2326,2726200.0],["2020-11-20",4.3454,4.4056,4.3304,4.3454,2779200.0],["2020-11-23",4.8341,5.3152,4.8115,5.225,11352600.0],["2020-11-24",5.1874,5.1949,5.007,5.022,5627400.0],["2020-11-25",5.0371,5.1348,5.0296,5.0897,2804100.0],["2020-11-27",5.1874,5.3077,5.1724,5.2401,3344400.0],["2020-11-30",5.4581,5.4806,5.3077,5.3603,9397000.0],["2020-12-01",5.5408,5.6385,5.4731,5.5784,6226800.0],["2020-12-02",5.6009,5.6084,5.413,5.4731,5217800.0],["2020-12-03",5.7588,5.9768,5.7513,5.8265,8109800.0],["2020-12-04",6.473,6.7361,6.3602,6.6685,11308500.0],["2020-12-07",7.0669,7.0669,6.7662,6.7963,14081000.0],["2020-12-08",6.9241,6.9542,6.24,6.5858,11201800.0],["2020-12-09",6.6008,6.7286,6.2926,6.4204,7787600.0],["2020-12-10",6.1197,6.3377,6.1046,6.2475,5626100.0],["2020-12-11",6.0896,6.1873,5.9843,6.1046,4224400.0],["2020-12-14",6.24,6.2475,6.1121,6.1798,3545700.0],["2020-12-15",5.9618,6.037,5.9317,5.9693,4529300.0],["2020-12-16",6.0219,6.052,5.8866,5.9392,2916000.0],["2020-12-17",6.067,6.3828,6.067,6.3452,7965900.0],["2020-12-18",6.3377,6.3452,6.0971,6.1121,4653300.0],["2020-12-21",6.1798,6.3377,6.1798,6.3302,3533500.0],["2020-12-22",6.2099,6.2099,6.037,6.1347,3990700.0],["2020-12-23",6.1948,6.2324,6.1197,6.1648,2325200.0],["2020-12-24",6.1948,6.2926,6.1948,6.2324,1788200.0],["2020-12-28",6.4805,6.5632,6.4279,6.4956,4308600.0],["2020-12-29",6.4429,6.4429,6.1798,6.2475,4657200.0],["2020-12-30",6.3903,6.5933,6.3828,6.5106,4341900.0],["2020-12-31",6.3903,6.4129,6.2775,6.3377,3417400.0],["2021-01-04",6.1798,6.2024,5.9016,6.0219,8815200.0],["2021-01-05",6.1573,6.3452,6.1422,6.24,5070000.0],["2021-01-06",6.2775,6.4053,6.2249,6.3226,4581900.0],["2021-01-07",6.255,6.4505,6.1948,6.4429,5628300.0],["2021-01-08",6.6459,6.6835,6.255,6.3903,8303500.0],["2021-01-11",6.5858,6.9091,6.5482,6.8038,8262900.0],["2021-01-12",6.6986,6.6986,6.4805,6.5632,5387900.0],["2021-01-13",6.7812,6.7963,6.6384,6.6835,3570000.0],["2021-01-14",6.7812,7.2474,6.7286,7.1496,7854600.0],["2021-01-15",6.8639,6.9466,6.5181,6.6008,9739300.0],["2021-01-19",7.1196,7.7285,7.112,7.5105,13187100.0],["2021-01-20",7.3526,7.4504,7.1421,7.1872,10684000.0],["2021-01-21",7.3902,7.5706,7.2474,7.518,14128400.0],["2021-01-22",7.9465,7.9465,7.6007,7.721,11946100.0],["2021-01-25",7.9315,7.9766,7.518,7.6684,11419500.0],["2021-01-26",7.5706,7.5782,7.3752,7.4579,11121100.0],["2021-01-27",7.4353,7.4428,6.7061,6.9391,13535600.0],["2021-01-28",7.0519,7.1045,6.8414,6.9767,5867400.0],["2021-01-29",6.9166,6.9316,6.691,6.8038,10094900.0],["2021-02-01",7.0068,7.0444,6.7812,7.0068,7048100.0],["2021-02-02",7.1872,7.2398,7.0068,7.1271,5184300.0],["2021-02-03",7.0143,7.097,6.894,7.0745,8265100.0],["2021-02-04",7.0218,7.1045,6.8865,7.1045,5222000.0],["2021-02-05",7.1647,7.3977,7.0444,7.2323,6536800.0],["2021-02-08",7.4128,7.8413,7.3451,7.5631,10911600.0],["2021-02-09",7.8037,7.8638,7.6684,7.7811,6470800.0],["2021-02-10",7.8939,7.8939,7.6082,7.6383,5694000.0],["2021-02-11",7.7511,8.157,7.6383,7.9691,9358400.0],["2021-02-12",8.0443,8.127,7.7962,8.1044,6077900.0],["2021-02-16",8.3976,8.4803,7.9916,8.0368,10159700.0],["2021-02-17",7.7962,7.8789,7.5556,7.7511,9375600.0],["2021-02-18",7.706,7.7736,7.5782,7.7436,6237300.0],["2021-02-19",7.8488,7.9541,7.721,7.8037,6045300.0],["2021-02-22",7.6909,7.7135,7.4052,7.4504,8333000.0],["2021-02-23",7.2098,7.3977,6.7286,7.3752,10712000.0],["2021-02-24",7.3601,7.5782,7.2248,7.5556,5986600.0],["2021-02-25",7.5331,7.721,7.1872,7.3075,7738600.0],["2021-02-26",7.2624,7.4203,7.097,7.3677,6864700.0],["2021-03-01",7.5932,7.6233,7.4579,7.5631,5905200.0],["2021-03-02",7.3075,7.315,7.0369,7.082,9555900.0],["2021-03-03",7.0669,7.097,6.6986,6.8188,9611400.0],["2021-03-04",6.5632,6.6384,6.1272,6.3151,14366100.0],["2021-03-05",6.4505,6.488,6.0294,6.473,11390300.0],["2021-03-08",6.3678,6.3903,6.037,6.037,11666600.0],["2021-03-09",6.3151,6.4505,6.24,6.3377,7617100.0],["2021-03-10",6.3828,6.4204,6.2099,6.27,5357700.0],["2021-03-11",6.5106,6.6835,6.473,6.6309,4792700.0],["2021-03-12",6.5256,6.6083,6.4655,6.6008,3918100.0],["2021-03-15",6.5858,6.661,6.4956,6.6159,5872400.0],["2021-03-16",6.6083,6.661,6.473,6.5482,6601500.0],["2021-03-17",6.3828,6.5783,6.3001,6.488,6803500.0],["2021-03-18",6.3001,6.3076,6.1798,6.1948,6749100.0],["2021-03-19",6.2024,6.2249,6.1046,6.1873,4248900.0],["2021-03-22",6.3602,6.5632,6.3527,6.4429,6217000.0],["2021-03-23",6.4505,6.4655,6.3076,6.3452,3526100.0],["2021-03-24",6.3151,6.3377,6.1046,6.1197,5536200.0],["2021-03-25",6.2475,6.4505,6.24,6.3978,5444000.0],["2021-03-26",6.5031,6.6459,6.458,6.6384,5095900.0],["2021-03-29",6.6159,6.6234,6.3602,6.473,4839200.0],["2021-03-30",6.5783,6.7662,6.5707,6.6835,4982900.0],["2021-03-31",6.7587,6.9091,6.6835,6.8489,5276400.0],["2021-04-01",6.8113,6.9692,6.7512,6.9617,5353100.0],["2021-04-05",7.097,7.1271,6.8564,6.9166,5901100.0],["2021-04-06",6.7812,6.8264,6.6309,6.6986,4813700.0],["2021-04-07",6.7737,6.8715,6.676,6.7361,3820100.0],["2021-04-08",7.0745,7.2173,7.0669,7.112,5382100.0],["2021-04-09",7.0594,7.082,6.9993,7.0669,4240100.0],["2021-04-12",7.0519,7.0669,6.9391,7.0068,3937200.0],["2021-04-13",7.1872,7.2323,7.082,7.1872,5254500.0],["2021-04-14",7.0293,7.0519,6.8639,6.8715,6942400.0],["2021-04-15",6.9918,7.0143,6.8489,6.9617,6679600.0],["2021-04-16",7.082,7.2098,7.082,7.1271,6095300.0],["2021-04-19",7.1722,7.2699,7.0068,7.1196,7564300.0],["2021-04-20",7.1421,7.2323,7.0519,7.112,6078700.0],["2021-04-21",7.0594,7.2774,7.0444,7.2624,4172500.0],["2021-04-22",7.3677,7.4504,7.2323,7.2925,6491200.0],["2021-04-23",7.5481,8.0067,7.5331,7.9841,13710500.0],["2021-04-26",8.2172,8.4578,8.1646,8.4127,8391100.0],["2021-04-27",8.2322,8.2473,8.0443,8.1345,6534900.0],["2021-04-28",8.1195,8.1195,7.6684,7.909,6516100.0],["2021-04-29",7.736,7.7436,7.4955,7.6157,5983500.0],["2021-04-30",7.5105,7.5706,7.4353,7.4579,3968600.0],["2021-05-03",7.2323,7.285,7.1572,7.1797,7440000.0],["2021-05-04",7.2925,7.3451,7.0369,7.3376,7273500.0],["2021-05-05",7.112,7.1196,6.9993,7.0594,5431000.0],["2021-05-06",7.0068,7.0594,6.8865,7.0068,4429400.0],["2021-05-07",7.2323,7.3526,7.2173,7.2549,5404300.0],["2021-05-10",7.1571,7.1571,6.9466,6.9466,5815600.0],["2021-05-11",6.5632,6.8038,6.3903,6.7437,7801900.0],["2021-05-12",6.3227,6.3753,6.2249,6.24,11333400.0],["2021-05-13",6.4204,6.5482,6.3001,6.4053,8651200.0],["2021-05-14",6.4129,6.458,6.3452,6.4429,5463800.0],["2021-05-17",6.0821,6.1648,5.9392,6.1422,12392300.0],["2021-05-18",6.5181,6.6083,6.4505,6.473,9497000.0],["2021-05-19",6.3602,6.5482,6.3076,6.5482,6431400.0],["2021-05-20",6.4204,6.4354,6.3001,6.3903,9207600.0],["2021-05-21",6.4129,6.4505,6.3151,6.3377,5121700.0],["2021-05-24",6.5482,6.6534,6.5332,6.5632,10121900.0],["2021-05-25",6.9316,6.9767,6.7437,6.7737,9944400.0],["2021-05-26",6.8188,6.894,6.7888,6.8414,3920700.0],["2021-05-27",6.9241,6.9542,6.8639,6.9091,5931700.0],["2021-05-28",7.0218,7.1271,7.0143,7.0745,3991600.0],["2021-06-01",7.1722,7.1797,7.0068,7.0594,5131600.0],["2021-06-02",7.0444,7.1346,6.9993,7.1196,4400800.0],["2021-06-03",7.3225,7.3225,7.1797,7.2398,7959700.0],["2021-06-04",7.2699,7.3827,7.2098,7.3601,4680600.0],["2021-06-07",7.1571,7.2398,7.082,7.2023,5699700.0],["2021-06-08",7.1196,7.1346,6.9993,7.0143,7004000.0],["2021-06-09",6.9015,6.9767,6.7812,6.9316,5239600.0],["2021-06-10",7.0519,7.1947,7.0218,7.1346,7024800.0],["2021-06-11",7.0669,7.1271,7.0369,7.112,3185000.0],["2021-06-14",7.1045,7.1647,7.0745,7.1572,3757800.0],["2021-06-15",7.3,7.3677,7.1722,7.1872,3944500.0],["2021-06-16",7.1572,7.1722,7.0293,7.0669,3918300.0],["2021-06-17",7.1647,7.3225,7.1496,7.2474,6954600.0],["2021-06-18",7.0669,7.0745,6.879,6.8865,14930000.0],["2021-06-21",6.9166,6.9692,6.8264,6.9692,4574900.0],["2021-06-22",6.9241,6.9241,6.7963,6.879,4821000.0],["2021-06-23",7.0745,7.1196,6.9767,6.9767,4448600.0],["2021-06-24",7.1196,7.1947,7.112,7.1722,4025800.0],["2021-06-25",7.1572,7.1722,7.0745,7.0895,3485600.0],["2021-06-28",7.0594,7.1797,7.0519,7.1421,3747700.0],["2021-06-29",7.1421,7.2023,7.097,7.2023,2856100.0],["2021-06-30",7.1496,7.1572,7.082,7.1045,2846700.0],["2021-07-01",7.0444,7.0519,6.9316,6.9692,4251900.0],["2021-07-02",7.0669,7.1045,7.0444,7.0669,3209400.0],["2021-07-06",7.1045,7.1346,6.9767,7.082,3472100.0],["2021-07-07",7.1872,7.2023,7.0293,7.0745,4380700.0],["2021-07-08",6.9241,7.0369,6.894,7.0068,5802300.0],["2021-07-09",7.0519,7.2098,7.0068,7.1647,5631000.0],["2021-07-12",7.1722,7.2624,7.1346,7.2474,4691000.0],["2021-07-13",7.2398,7.4428,7.2323,7.3827,8055300.0],["2021-07-14",7.4052,7.4278,7.2925,7.2925,6502900.0],["2021-07-15",7.3752,7.3902,6.9466,7.1196,13967400.0],["2021-07-16",7.1722,7.2323,7.0444,7.0895,5718800.0],["2021-07-19",6.9091,6.9692,6.8639,6.9692,5413600.0],["2021-07-20",6.9993,7.1196,6.9015,7.0293,5920600.0],["2021-07-21",6.9324,7.134,6.9169,7.103,9659500.0],["2021-07-22",7.2038,7.3667,7.1883,7.3124,8455200.0],["2021-07-23",7.2969,7.3667,7.2659,7.3124,4096100.0],["2021-07-26",7.3512,7.4364,7.3201,7.3589,4363400.0],["2021-07-27",7.3279,7.3511,7.0255,7.1573,10283000.0],["2021-07-28",7.1883,7.4054,7.165,7.3434,10036800.0],["2021-07-29",7.5528,7.9482,7.5373,7.9017,17667400.0],["2021-07-30",7.9095,8.2119,7.8784,8.1654,9661400.0],["2021-08-02",8.1111,8.1111,7.956,7.9793,8646700.0],["2021-08-03",8.2196,8.3049,8.1809,8.2584,5957700.0],["2021-08-04",8.4057,8.5376,8.398,8.491,6782000.0],["2021-08-05",8.8555,9.0804,8.8245,8.9563,10753300.0],["2021-08-06",8.7314,8.8245,8.6384,8.7857,7493600.0],["2021-08-09",8.7314,8.7547,8.6384,8.6849,4789300.0],["2021-08-10",8.4523,8.4678,8.2894,8.398,7899900.0],["2021-08-11",8.46,8.491,8.3049,8.4057,4383900.0],["2021-08-12",8.4135,8.4833,8.3049,8.4755,3325500.0],["2021-08-13",8.1654,8.1809,7.9327,8.0801,9041000.0],["2021-08-16",7.9948,8.0258,7.9482,8.0103,2600900.0],["2021-08-17",7.8087,7.8552,7.7079,7.7854,8413600.0],["2021-08-18",8.049,8.1654,7.925,7.9327,8368500.0],["2021-08-19",7.6691,7.9405,7.6148,7.9095,8878300.0],["2021-08-20",7.8164,8.1964,7.7932,8.0413,11507800.0],["2021-08-23",8.1964,8.2894,8.1266,8.2196,11934000.0],["2021-08-24",8.2041,8.3127,8.1886,8.2817,9962900.0],["2021-08-25",8.5066,8.8167,8.4755,8.7314,12688400.0],["2021-08-26",8.6151,8.6849,8.5298,8.6151,8721400.0],["2021-08-27",8.6539,8.7935,8.6229,8.7547,7612300.0],["2021-08-30",8.871,8.871,8.7392,8.8012,4287100.0],["2021-08-31",8.84,8.9098,8.7702,8.8167,6327000.0],["2021-09-01",8.9175,9.282,8.9098,9.1889,13070900.0],["2021-09-02",9.1424,9.2277,9.0804,9.1114,8398500.0],["2021-09-03",9.6309,9.786,9.4681,9.693,13023400.0],["2021-09-07",9.693,9.693,9.3906,9.4991,8810600.0],["2021-09-08",9.2742,9.2742,9.1114,9.1812,7684700.0],["2021-09-09",9.4216,9.5224,9.375,9.4138,5261700.0],["2021-09-10",9.5844,9.724,9.4759,9.4759,5047600.0],["2021-09-13",9.4603,9.4758,9.3363,9.4371,4215900.0],["2021-09-14",9.313,9.3673,9.2432,9.2742,5143100.0],["2021-09-15",9.2897,9.2975,9.1812,9.282,3348800.0],["2021-09-16",9.282,9.3673,9.2277,9.3285,4971300.0],["2021-09-17",9.2277,9.251,9.0804,9.0959,5930900.0],["2021-09-20",8.7702,8.933,8.7082,8.8555,7591500.0],["2021-09-21",8.9175,8.9253,8.778,8.8245,3638400.0],["2021-09-22",8.9951,9.1424,8.9486,9.1036,5075900.0],["2021-09-23",9.2122,9.2355,9.1347,9.2044,6055000.0],["2021-09-24",9.313,9.3906,9.22,9.2975,4363400.0],["2021-09-27",9.1889,9.2897,9.1579,9.2277,2663300.0],["2021-09-28",9.1114,9.1191,8.9098,8.9408,6421800.0],["2021-09-29",8.8633,8.9175,8.7547,8.778,5837600.0],["2021-09-30",8.902,8.9408,8.8245,8.8633,5227100.0],["2021-10-01",8.7702,8.8012,8.6461,8.7624,5931900.0],["2021-10-04",8.5298,8.5298,8.2507,8.2894,9551300.0],["2021-10-05",8.4523,8.491,8.398,8.4445,7550500.0],["2021-10-06",8.2584,8.2662,8.0723,8.1654,13126400.0],["2021-10-07",8.5531,8.6151,8.491,8.4988,9490700.0],["2021-10-08",8.4057,8.429,8.2894,8.336,6292900.0],["2021-10-11",8.3049,8.398,8.2196,8.2274,5837600.0],["2021-10-12",8.1654,8.1654,7.8862,8.018,11540800.0],["2021-10-13",7.8552,7.9405,7.8087,7.8784,5901800.0],["2021-10-14",8.0801,8.0878,7.9095,7.9405,7041900.0],["2021-10-15",8.1731,8.1809,8.0025,8.0568,7171800.0],["2021-10-18",8.0103,8.0568,7.9095,8.049,6549700.0],["2021-10-19",8.2274,8.2817,8.1886,8.2351,7444300.0],["2021-10-20",8.1421,8.1421,8.0568,8.0801,5781000.0],["2021-10-21",8.049,8.0801,7.987,8.0413,5442400.0],["2021-10-22",8.018,8.0801,7.9327,7.9482,6085800.0],["2021-10-25",8.1964,8.1964,8.1188,8.1266,8176100.0],["2021-10-26",8.2894,8.4523,8.2817,8.2894,14691400.0],["2021-10-27",8.5298,8.8322,8.2196,8.4213,15686800.0],["2021-10-28",8.2972,8.3282,7.956,8.2119,14752600.0],["2021-10-29",8.0413,8.0413,7.8474,7.9637,13055800.0],["2021-11-01",7.9327,8.049,7.894,8.0258,10290500.0],["2021-11-02",8.1421,8.3204,8.1343,8.2507,12066000.0],["2021-11-03",8.2429,8.2817,8.1499,8.2817,5574800.0],["2021-11-04",8.1964,8.3515,8.1576,8.3437,7157600.0],["2021-11-05",8.46,8.4755,8.2972,8.367,6336500.0],["2021-11-08",8.5841,8.809,8.5841,8.6694,13223300.0],["2021-11-09",8.8167,8.871,8.6306,8.7082,8687600.0],["2021-11-10",8.6771,8.7469,8.5298,8.5996,9384500.0],["2021-11-11",8.7082,8.9175,8.6616,8.84,7898900.0],["2021-11-12",8.8012,8.8012,8.6306,8.7624,4910700.0],["2021-11-15",8.8322,8.8788,8.7469,8.8245,4671700.0],["2021-11-16",8.7314,8.7935,8.6461,8.778,5241500.0],["2021-11-17",8.8167,8.84,8.7469,8.7624,3497300.0],["2021-11-18",8.7857,8.933,8.7469,8.902,6984500.0],["2021-11-19",9.0649,9.1347,9.0183,9.0571,5555100.0],["2021-11-22",9.0649,9.2587,8.9873,8.9873,7926700.0],["2021-11-23",8.8322,8.8555,8.6151,8.778,8035100.0],["2021-11-24",8.7314,8.8555,8.6461,8.8477,5551300.0],["2021-11-26",8.6306,8.8322,8.5531,8.6306,5015200.0],["2021-11-29",8.809,8.8943,8.7082,8.8633,6667200.0],["2021-11-30",8.871,9.1114,8.8245,9.0183,8195400.0],["2021-12-01",9.3363,9.8326,9.3285,9.4836,18627300.0],["2021-12-02",9.3673,9.5611,9.2742,9.4216,6566300.0],["2021-12-03",9.4991,9.6309,9.2975,9.3673,6934500.0],["2021-12-06",9.3363,9.3595,9.0649,9.3363,6092300.0],["2021-12-07",9.3906,9.7628,9.3906,9.724,10105000.0],["2021-12-08",9.2432,9.2432,8.9718,9.0649,13022300.0],["2021-12-09",8.9486,9.0804,8.7624,8.7857,7274800.0],["2021-12-10",8.871,8.8943,8.7082,8.7857,5936300.0],["2021-12-13",8.7314,8.7624,8.5298,8.5376,5435000.0],["2021-12-14",8.491,8.6074,8.4523,8.5919,6213700.0],["2021-12-15",8.6539,8.8943,8.5686,8.8943,7641800.0],["2021-12-16",8.8012,8.8633,8.491,8.5376,10559600.0],["2021-12-17",8.4445,8.6694,8.4213,8.5841,6707600.0],["2021-12-20",8.5298,8.5841,8.4213,8.4755,6589900.0],["2021-12-21",8.6461,8.8633,8.6461,8.8555,6288600.0],["2021-12-22",8.8167,9.0183,8.7935,9.0183,5252500.0],["2021-12-23",8.9563,9.0494,8.933,8.9796,3461200.0],["2021-12-27",9.0726,9.1812,9.0726,9.1579,4555200.0],["2021-12-28",9.2122,9.2122,9.0494,9.0649,3501100.0],["2021-12-29",9.0959,9.1347,9.0106,9.0726,3178000.0],["2021-12-30",9.0571,9.1579,9.0183,9.0261,3118400.0],["2021-12-31",9.0649,9.1734,9.0571,9.0726,2386500.0],["2022-01-03",9.0261,9.0338,8.7702,9.0261,6324500.0],["2022-01-04",8.9951,9.0106,8.7314,8.9253,8298500.0],["2022-01-05",8.84,8.9796,8.6229,8.6384,6653000.0],["2022-01-06",8.6849,8.933,8.5686,8.9253,9544700.0],["2022-01-07",8.84,8.8633,8.429,8.5453,12202000.0],["2022-01-10",8.491,8.6384,8.4213,8.6384,9075600.0],["2022-01-11",8.6539,8.8245,8.5996,8.8245,7028400.0],["2022-01-12",8.7314,8.809,8.6306,8.7314,5322800.0],["2022-01-13",8.902,9.2665,8.84,8.84,10110900.0],["2022-01-14",8.7237,9.0726,8.6849,9.0649,9045500.0],["2022-01-18",8.9408,8.9718,8.7935,8.7935,7575600.0],["2022-01-19",8.8477,9.0183,8.6927,8.6927,8084500.0],["2022-01-20",8.9486,9.0339,8.6306,8.6306,9474700.0],["2022-01-21",8.6384,8.7392,8.4213,8.4368,11603100.0],["2022-01-24",8.429,8.4833,8.018,8.46,19251600.0],["2022-01-25",8.3282,8.3515,7.7621,7.8552,21876000.0],["2022-01-26",8.0025,8.0568,7.6536,7.7156,16715100.0],["2022-01-27",7.7931,7.8009,7.2271,7.2581,18043500.0],["2022-01-28",7.2814,7.3434,6.9944,7.2038,15966100.0],["2022-01-31",7.2503,7.6303,7.2503,7.6226,17095500.0],["2022-02-01",7.7079,7.7311,7.4287,7.5915,9345500.0],["2022-02-02",7.5915,7.6923,7.4209,7.5915,9378100.0],["2022-02-03",7.4364,7.5373,7.3279,7.3589,10779500.0],["2022-02-04",7.3667,7.6923,7.3589,7.6536,10560200.0],["2022-02-07",7.4985,7.6303,7.452,7.5373,10037000.0],["2022-02-08",7.5993,7.7854,7.5993,7.7699,7206500.0],["2022-02-09",7.8474,7.956,7.7079,7.9482,8915700.0],["2022-02-10",7.7156,7.925,7.6613,7.7001,9277200.0],["2022-02-11",7.7621,7.7854,7.4675,7.4907,12319900.0],["2022-02-14",7.3899,7.4752,7.2814,7.3589,8057500.0],["2022-02-15",7.4907,7.6846,7.4907,7.6768,14245400.0],["2022-02-16",7.5683,7.6303,7.4597,7.6148,7748000.0],["2022-02-17",7.5295,7.5373,7.3822,7.3822,8318900.0],["2022-02-18",7.4209,7.4752,7.2969,7.3744,6362300.0],["2022-02-22",7.2503,7.4675,7.2271,7.2969,7513300.0],["2022-02-23",7.4209,7.5373,7.2736,7.2969,7571600.0],["2022-02-24",6.8859,7.1806,6.7928,7.165,22544100.0],["2022-02-25",7.1806,7.3046,7.072,7.3046,9924600.0],["2022-02-28",7.2348,7.2814,7.0875,7.1961,8447200.0],["2022-03-01",7.3511,7.4132,7.1883,7.2503,11045000.0],["2022-03-02",7.3434,7.5062,7.2891,7.4442,8800700.0],["2022-03-03",7.452,7.4597,7.3124,7.3822,7327400.0],["2022-03-04",7.2503,7.3201,7.0953,7.165,10637300.0],["2022-03-07",7.103,7.165,6.8083,6.8239,12924800.0],["2022-03-08",6.8394,7.0332,6.6998,6.8394,13682800.0],["2022-03-09",7.165,7.2581,7.1185,7.2116,11652700.0],["2022-03-10",7.134,7.1573,7.0255,7.0875,7032100.0],["2022-03-11",7.1806,7.2271,6.9634,6.9712,8520500.0],["2022-03-14",6.9479,7.0565,6.7463,6.7928,19618300.0],["2022-03-15",6.7386,6.9557,6.63,6.9479,11751100.0],["2022-03-16",6.9867,7.2503,6.9324,7.2426,13795200.0],["2022-03-17",7.2038,7.3124,7.1185,7.2969,7422700.0],["2022-03-18",7.2503,7.3589,7.1806,7.3512,10335700.0],["2022-03-21",7.3279,7.3744,7.1883,7.2969,6452700.0],["2022-03-22",7.3434,7.4209,7.2969,7.3434,7651700.0],["2022-03-23",7.2736,7.2814,7.0875,7.0875,7670500.0],["2022-03-24",7.1495,7.2969,7.0953,7.2891,9895500.0],["2022-03-25",7.2193,7.3201,7.165,7.3201,19119600.0],["2022-03-28",7.3279,7.3434,7.1728,7.3356,5880200.0],["2022-03-29",7.3744,7.4442,7.3356,7.4132,8623300.0],["2022-03-30",7.3744,7.4597,7.2736,7.2736,9602400.0],["2022-03-31",7.3201,7.3201,7.0642,7.072,13271900.0],["2022-04-01",7.134,7.1495,6.7463,6.8239,15176400.0],["2022-04-04",6.9169,7.0953,6.8936,7.041,9251400.0],["2022-04-05",6.9092,7.01,6.8704,6.8781,12914200.0],["2022-04-06",6.8006,6.8394,6.661,6.7541,8891400.0],["2022-04-07",6.7153,6.7696,6.6067,6.6688,9724700.0],["2022-04-08",6.6843,6.6843,6.5292,6.5369,8483600.0],["2022-04-11",6.3896,6.4516,6.3121,6.3663,7302500.0],["2022-04-12",6.4594,6.4749,6.219,6.2733,8440600.0],["2022-04-13",6.3974,6.5369,6.3741,6.5137,7122500.0],["2022-04-14",6.5292,6.5369,6.2655,6.281,8078900.0],["2022-04-18",6.2035,6.3121,6.1415,6.2113,13483300.0],["2022-04-19",6.1802,6.3198,6.1105,6.3198,9121200.0],["2022-04-20",6.4129,6.4361,6.3043,6.3121,6670500.0],["2022-04-21",6.3974,6.4206,6.219,6.2268,8569800.0],["2022-04-22",6.2423,6.2733,6.126,6.1337,6509200.0],["2022-04-25",6.0484,6.126,5.9554,6.126,10501600.0],["2022-04-26",6.0639,6.0794,5.808,5.8158,11936900.0],["2022-04-27",5.9709,6.1182,5.8933,6.0019,8819300.0],["2022-04-28",6.2888,6.5602,6.219,6.4672,13811600.0],["2022-04-29",6.3043,6.4361,6.1725,6.1725,11497300.0],["2022-05-02",6.188,6.3121,6.0949,6.3121,10483000.0],["2022-05-03",6.157,6.2733,6.157,6.2655,6322900.0],["2022-05-04",6.2888,6.5292,6.1647,6.5214,9315400.0],["2022-05-05",6.4206,6.4439,6.1725,6.2345,9598500.0],["2022-05-06",6.25,6.4129,6.1492,6.2655,7958400.0],["2022-05-09",6.1492,6.2423,6.0096,6.0174,11256600.0],["2022-05-10",6.2655,6.3819,6.2113,6.3043,9736500.0],["2022-05-11",6.2888,6.3663,6.1182,6.126,9138600.0],["2022-05-12",6.0484,6.2113,6.0252,6.1725,8742200.0],["2022-05-13",6.2888,6.4982,6.2578,6.4904,9214100.0],["2022-05-16",6.4284,6.5137,6.4129,6.4284,4863600.0],["2022-05-17",6.568,6.7153,6.5602,6.7153,10582000.0],["2022-05-18",6.6377,6.6765,6.4439,6.4516,7241600.0],["2022-05-19",6.4516,6.6998,6.4516,6.5447,9070600.0],["2022-05-20",6.6998,6.6998,6.4516,6.63,9290700.0],["2022-05-23",6.5912,6.6455,6.5447,6.63,4924400.0],["2022-05-24",6.4439,6.4672,6.3508,6.3819,4998800.0],["2022-05-25",6.4206,6.5757,6.4051,6.5524,6776600.0],["2022-05-26",6.5369,6.7075,6.5059,6.692,6793200.0],["2022-05-27",6.7618,6.8006,6.7075,6.8006,7252000.0],["2022-05-31",6.7928,6.8626,6.7386,6.8316,5452300.0],["2022-06-01",6.8626,6.8626,6.6377,6.6998,5202300.0],["2022-06-02",6.661,6.9712,6.63,6.9557,11207900.0],["2022-06-03",6.8006,6.8781,6.7153,6.7541,8209500.0],["2022-06-06",6.9247,6.9944,6.8781,6.8859,7798100.0],["2022-06-07",6.9169,7.0177,6.8549,7.0177,5198400.0],["2022-06-08",7.0565,7.0565,6.9092,6.9479,6527200.0],["2022-06-09",6.9014,6.9634,6.723,6.723,9587600.0],["2022-06-10",6.63,6.7308,6.6067,6.6067,6055300.0],["2022-06-13",6.4439,6.5524,6.281,6.2888,13561900.0],["2022-06-14",6.3198,6.4284,6.2888,6.3819,5750900.0],["2022-06-15",6.3819,6.5912,6.3741,6.5137,5363300.0],["2022-06-16",6.3198,6.3508,6.1492,6.188,9357900.0],["2022-06-17",6.1337,6.1957,6.0329,6.188,8278300.0],["2022-06-21",6.4591,6.683,6.4591,6.6084,6687100.0],["2022-06-22",6.1938,6.2767,6.1275,6.1689,14993800.0],["2022-06-23",5.9948,6.0114,5.7378,5.8787,14098700.0],["2022-06-24",5.887,6.0943,5.829,6.0943,11001900.0],["2022-06-27",6.1523,6.2187,6.0445,6.0694,7760800.0],["2022-06-28",5.9782,6.0363,5.8538,5.8704,8270500.0],["2022-06-29",5.8621,5.8621,5.7212,5.7626,9174300.0],["2022-06-30",5.4724,5.6548,5.4558,5.6134,12398500.0],["2022-07-01",5.4558,5.5056,5.3895,5.431,12783800.0],["2022-07-05",5.3646,5.4476,5.2734,5.4393,11508000.0],["2022-07-06",5.2486,5.29,5.1739,5.2734,12550600.0],["2022-07-07",5.5636,5.6797,5.5471,5.6383,10468400.0],["2022-07-08",5.5553,5.6548,5.5222,5.63,6886000.0],["2022-07-11",5.4476,5.4641,5.3481,5.3978,6070200.0],["2022-07-12",5.5056,5.5802,5.3149,5.3895,15429100.0],["2022-07-13",5.29,5.5222,5.2651,5.4724,13363700.0],["2022-07-14",5.4393,5.5056,5.3646,5.489,8752600.0],["2022-07-15",5.5056,5.5553,5.4476,5.5553,5503600.0],["2022-07-18",5.6714,5.688,5.5553,5.5553,8500000.0],["2022-07-19",5.6217,5.7543,5.6217,5.7461,9925500.0],["2022-07-20",5.688,5.8124,5.688,5.8041,8692600.0],["2022-07-21",5.9616,6.0943,5.9616,6.0528,11813600.0],["2022-07-22",5.9782,6.0031,5.829,5.8704,7364600.0],["2022-07-25",5.7046,5.7212,5.5968,5.6963,9329400.0],["2022-07-26",5.4144,5.4558,5.3729,5.3812,12157300.0],["2022-07-27",5.5056,5.7378,5.4973,5.7129,12569300.0],["2022-07-28",5.5056,5.5885,5.4061,5.5719,10182600.0],["2022-07-29",5.6134,5.6963,5.5885,5.6548,8057400.0],["2022-08-01",5.6217,5.6217,5.4973,5.5222,8964600.0],["2022-08-02",5.4227,5.5719,5.4061,5.4558,6074300.0],["2022-08-03",5.5056,5.5719,5.4476,5.5636,5964800.0],["2022-08-04",5.5885,5.6797,5.5636,5.6383,4648500.0],["2022-08-05",5.7875,5.887,5.7626,5.7709,8501500.0],["2022-08-08",5.7129,5.7461,5.63,5.688,6851000.0],["2022-08-09",5.6797,5.7212,5.5056,5.5305,8702700.0],["2022-08-10",5.6383,5.8207,5.6217,5.8207,10027300.0],["2022-08-11",5.8456,6.0694,5.8373,5.8621,13107100.0],["2022-08-12",5.9368,6.0528,5.9119,6.0197,9149900.0],["2022-08-15",6.0031,6.0611,5.9699,6.028,4628400.0],["2022-08-16",5.9782,6.0114,5.9202,5.9368,4786400.0],["2022-08-17",5.8621,5.9202,5.8124,5.8456,5265100.0],["2022-08-18",5.829,5.9285,5.8041,5.8953,5303300.0],["2022-08-19",5.8704,5.8787,5.7626,5.7709,6702100.0],["2022-08-22",5.6383,5.6714,5.5471,5.5553,8270200.0],["2022-08-23",5.5222,5.63,5.5056,5.5802,7288900.0],["2022-08-24",5.5553,5.6134,5.5388,5.5802,4504200.0],["2022-08-25",5.6217,5.7958,5.6217,5.7792,8650600.0],["2022-08-26",5.7295,5.7295,5.4807,5.4807,7643900.0],["2022-08-29",5.431,5.4724,5.3812,5.3895,5807500.0],["2022-08-30",5.4641,5.489,5.3729,5.4393,8111300.0],["2022-08-31",5.5553,5.63,5.489,5.4973,8385500.0],["2022-09-01",5.4144,5.4641,5.3232,5.431,10037100.0],["2022-09-02",5.4807,5.5222,5.3646,5.3895,7149600.0],["2022-09-06",5.4393,5.4393,5.232,5.2569,6572100.0],["2022-09-07",5.2154,5.3315,5.2071,5.3232,6134300.0],["2022-09-08",5.2403,5.3066,5.1905,5.2983,5915200.0],["2022-09-09",5.3398,5.4393,5.3398,5.3978,6944500.0],["2022-09-12",5.4227,5.4476,5.3895,5.4144,3230300.0],["2022-09-13",5.3149,5.3315,5.1739,5.1822,11322300.0],["2022-09-14",5.2983,5.3812,5.29,5.2983,7115400.0],["2022-09-15",5.2734,5.3315,5.2237,5.2651,5689800.0],["2022-09-16",5.2154,5.3066,5.2071,5.3066,7936500.0],["2022-09-19",5.2237,5.3066,5.2237,5.3066,3667900.0],["2022-09-20",5.2651,5.2817,5.1574,5.1822,6068800.0],["2022-09-21",5.1491,5.2651,5.1076,5.1159,6076500.0],["2022-09-22",5.0993,5.0993,4.9832,4.9915,9145800.0],["2022-09-23",4.9169,4.9335,4.8671,4.9003,9738100.0],["2022-09-26",4.8008,4.8754,4.7345,4.7842,9329600.0],["2022-09-27",4.8589,4.9169,4.8008,4.8506,7442000.0],["2022-09-28",4.7676,4.8589,4.7096,4.8506,6119800.0],["2022-09-29",4.7676,4.7759,4.6682,4.6764,9993100.0],["2022-09-30",4.6018,4.7179,4.6018,4.6184,5773500.0],["2022-10-03",4.6516,4.7428,4.6184,4.7013,7692700.0],["2022-10-04",4.9252,5.0661,4.9252,5.0496,12894900.0],["2022-10-05",4.9335,5.0993,4.9335,5.0827,7951000.0],["2022-10-06",5.1242,5.1739,5.0579,5.0661,6246400.0],["2022-10-07",4.9584,4.9666,4.7925,4.8008,9962600.0],["2022-10-10",4.8008,4.8091,4.6516,4.6682,9798400.0],["2022-10-11",4.5769,4.5935,4.4443,4.4443,15908400.0],["2022-10-12",4.6184,4.7511,4.5852,4.635,14732600.0],["2022-10-13",4.5272,4.9169,4.4609,4.834,15905900.0],["2022-10-14",5.0496,5.0661,4.7925,4.8257,20058900.0],["2022-10-17",4.892,4.9501,4.8589,4.9169,10299500.0],["2022-10-18",5.0247,5.033,4.8257,4.892,13661000.0],["2022-10-19",4.8589,4.9335,4.834,4.8671,9516000.0],["2022-10-20",5.0164,5.2486,5.0164,5.0744,14797400.0],["2022-10-21",4.9832,5.1822,4.9749,5.1739,11766200.0],["2022-10-24",5.0579,5.1408,4.9501,5.1076,11766200.0],["2022-10-25",5.0413,5.2154,5.0413,5.1574,9944600.0],["2022-10-26",4.9501,4.9998,4.8589,4.9003,13363300.0],["2022-10-27",4.9998,5.0496,4.8837,4.8837,13723300.0],["2022-10-28",4.8837,4.9915,4.8671,4.9915,8564300.0],["2022-10-31",4.9749,4.9749,4.9003,4.9169,9685200.0],["2022-11-01",4.9998,5.033,4.9418,4.9666,6544100.0],["2022-11-02",4.9915,5.1408,4.8837,4.8837,14546700.0],["2022-11-03",4.8837,4.9335,4.8257,4.8754,10026600.0],["2022-11-04",4.9998,5.1822,4.9666,5.1739,14385800.0],["2022-11-07",5.2651,5.3481,5.1988,5.2817,12864200.0],["2022-11-08",5.2651,5.4227,5.2154,5.3481,13381700.0],["2022-11-09",5.3398,5.4227,5.3149,5.3149,11953600.0],["2022-11-10",5.489,6.028,5.489,5.9285,29572100.0],["2022-11-11",5.9202,6.0777,5.9119,6.0694,12508600.0],["2022-11-14",5.9865,6.086,5.9782,5.9865,9193700.0],["2022-11-15",6.3265,6.3762,6.1772,6.285,17249800.0],["2022-11-16",6.086,6.086,5.8787,5.8953,14265100.0],["2022-11-17",5.9036,6.2104,5.8538,6.2021,8231600.0],["2022-11-18",6.1772,6.1938,6.086,6.1606,7398000.0],["2022-11-21",6.086,6.1606,6.086,6.086,7196500.0],["2022-11-22",6.1275,6.2435,6.1192,6.2435,8881600.0],["2022-11-23",6.2021,6.2933,6.1523,6.2104,7404200.0],["2022-11-25",6.2187,6.2187,6.0694,6.0694,4006000.0],["2022-11-28",5.9451,6.0363,5.8207,5.8704,7439600.0],["2022-11-29",5.9616,5.9616,5.8538,5.9036,4148600.0],["2022-11-30",6.0197,6.2684,5.9782,6.2518,12171000.0],["2022-12-01",6.2021,6.2187,6.0031,6.1358,8459100.0],["2022-12-02",6.0197,6.1855,6.0197,6.144,6020900.0],["2022-12-05",6.144,6.1938,6.0445,6.1109,4983900.0],["2022-12-06",6.086,6.086,5.9202,5.9533,6993300.0],["2022-12-07",5.887,5.9451,5.8704,5.9368,5786800.0],["2022-12-08",5.8621,5.9782,5.8373,5.9616,8047300.0],["2022-12-09",5.9285,5.9948,5.887,5.887,6394000.0],["2022-12-12",5.9368,5.9782,5.887,5.9782,6143900.0],["2022-12-13",6.1109,6.1523,5.9699,6.0445,8211000.0],["2022-12-14",6.0611,6.1026,5.9202,5.9865,7550900.0],["2022-12-15",5.887,5.9285,5.7875,5.8041,10389700.0],["2022-12-16",5.8621,5.9285,5.7461,5.7709,12387800.0],["2022-12-19",5.7709,5.7875,5.6466,5.7129,11071300.0],["2022-12-20",5.6051,5.7129,5.5968,5.6217,5805000.0],["2022-12-21",5.6714,5.7958,5.6466,5.7875,5234200.0],["2022-12-22",5.7295,5.7295,5.5553,5.6383,8414100.0],["2022-12-23",5.5802,5.6051,5.5305,5.5885,5920000.0],["2022-12-27",5.5388,5.5553,5.489,5.4973,6611800.0],["2022-12-28",5.4558,5.4973,5.3729,5.3812,5801300.0],["2022-12-29",5.489,5.5968,5.4476,5.5802,7421300.0],["2022-12-30",5.4641,5.4641,5.3729,5.4144,6197400.0],["2023-01-03",5.5719,5.5968,5.4476,5.4807,8061600.0],["2023-01-04",5.5222,5.6134,5.4641,5.5968,8571000.0],["2023-01-05",5.5553,5.5885,5.4641,5.4641,7494200.0],["2023-01-06",5.6631,5.829,5.6217,5.8041,7449300.0],["2023-01-09",6.0528,6.1192,6.0031,6.0363,8516100.0],["2023-01-10",6.1026,6.1358,6.0445,6.1358,8671500.0],["2023-01-11",6.1523,6.1689,6.1026,6.1689,4740400.0],["2023-01-12",6.1772,6.2933,6.1026,6.2767,9629700.0],["2023-01-13",6.1275,6.2353,6.1275,6.2187,6825000.0],["2023-01-17",6.2684,6.3845,6.2021,6.343,8482300.0],["2023-01-18",6.3845,6.4425,6.2767,6.285,5795000.0],["2023-01-19",6.3099,6.3099,6.1523,6.1523,9053600.0],["2023-01-20",6.1938,6.3845,6.1855,6.3679,7350400.0],["2023-01-23",6.4177,6.6167,6.3928,6.6167,12554900.0],["2023-01-24",6.5918,6.5918,6.484,6.4923,5413500.0],["2023-01-25",6.3928,6.5006,6.3679,6.4923,5691700.0],["2023-01-26",6.5669,6.5918,6.4425,6.5338,6288400.0],["2023-01-27",6.5006,6.5669,6.4757,6.5006,5190400.0],["2023-01-30",6.625,6.6913,6.5586,6.5669,10142200.0],["2023-01-31",6.6581,6.7659,6.6498,6.741,12280800.0],["2023-02-01",6.7742,7.0727,6.7493,7.0478,14087100.0],["2023-02-02",7.0976,7.1888,6.9815,7.139,11487600.0],["2023-02-03",7.0312,7.1142,6.9566,6.9649,9776300.0],["2023-02-06",6.7659,6.8157,6.6913,6.7162,8120100.0],["2023-02-07",6.7576,6.8986,6.7079,6.882,11935300.0],["2023-02-08",6.9235,6.9732,6.7825,6.7908,6112200.0],["2023-02-09",6.9483,7.0893,6.8737,6.9317,8470600.0],["2023-02-10",6.9235,6.9483,6.7825,6.8571,6698100.0],["2023-02-13",6.8157,6.9069,6.7493,6.9069,8404300.0],["2023-02-14",6.8488,7.023,6.8074,7.0147,8990300.0],["2023-02-15",6.8571,6.8986,6.7659,6.8322,6430200.0],["2023-02-16",6.7162,6.7991,6.6913,6.7245,8427400.0],["2023-02-17",6.683,6.7908,6.683,6.7162,6629000.0],["2023-02-21",6.7908,6.824,6.6498,6.6581,9484900.0],["2023-02-22",6.6913,6.7162,6.6333,6.6415,6978700.0],["2023-02-23",6.8488,6.8737,6.7245,6.7908,9006500.0],["2023-02-24",6.6333,6.7245,6.6333,6.6581,6596700.0],["2023-02-27",6.6996,6.7493,6.6664,6.683,5445300.0],["2023-02-28",6.7245,6.7991,6.6913,6.741,5504200.0],["2023-03-01",6.8737,6.9317,6.8157,6.8488,4971100.0],["2023-03-02",6.7908,6.9235,6.741,6.8986,5082100.0],["2023-03-03",6.9317,6.9981,6.8737,6.9981,5416100.0],["2023-03-06",6.9649,7.0147,6.8654,6.8903,4841300.0],["2023-03-07",6.9235,6.9566,6.7825,6.7825,5335800.0],["2023-03-08",6.9069,7.0561,6.8986,7.0478,6209500.0],["2023-03-09",6.9815,7.1225,6.94,6.9483,7437900.0],["2023-03-10",6.9566,7.0644,6.8654,6.9069,9403900.0],["2023-03-13",6.9732,7.023,6.8903,6.9649,9668200.0],["2023-03-14",6.9069,7.0064,6.8654,6.9898,7630400.0],["2023-03-15",6.9317,6.94,6.7991,6.8986,8113300.0],["2023-03-16",6.8986,7.2137,6.8986,7.1888,10833300.0],["2023-03-17",7.1556,7.2137,7.1225,7.1307,6680600.0],["2023-03-20",7.1307,7.2634,7.1307,7.2551,6013000.0],["2023-03-21",7.2054,7.3049,7.1225,7.2385,6862200.0],["2023-03-22",7.2883,7.4292,7.1888,7.1971,7863000.0],["2023-03-23",7.2883,7.3546,7.1805,7.2966,7665000.0],["2023-03-24",7.2054,7.2137,7.1059,7.1307,6694900.0],["2023-03-27",7.1556,7.2302,7.1556,7.1805,6828300.0],["2023-03-28",7.0976,7.1307,7.0395,7.1307,5575800.0],["2023-03-29",7.023,7.1639,6.9981,7.1225,8891700.0],["2023-03-30",7.1473,7.2302,7.139,7.2054,6707400.0],["2023-03-31",7.2137,7.28,7.1556,7.2634,4168600.0],["2023-04-03",7.2551,7.28,7.1639,7.2551,4011400.0],["2023-04-04",7.2634,7.2634,7.1059,7.1473,4458300.0],["2023-04-05",7.0727,7.1142,6.9317,6.9898,6989800.0],["2023-04-06",7.0727,7.1639,7.0478,7.0727,4376200.0],["2023-04-10",6.882,6.9815,6.8571,6.9732,6714900.0],["2023-04-11",6.94,6.9898,6.9152,6.9732,3658500.0],["2023-04-12",7.0644,7.1059,6.8986,6.9069,6072000.0],["2023-04-13",6.8405,7.023,6.8405,6.9815,4559900.0],["2023-04-14",6.9152,7.023,6.882,6.94,4381600.0],["2023-04-17",6.9981,7.0147,6.94,7.0064,4992200.0],["2023-04-18",7.023,7.0644,6.9981,7.0478,5275600.0],["2023-04-19",6.9317,6.9483,6.8488,6.882,8517700.0],["2023-04-20",6.882,6.9483,6.824,6.8737,6477300.0],["2023-04-21",6.7825,6.7825,6.6664,6.7079,6315500.0],["2023-04-24",6.683,6.6913,6.5752,6.625,4977500.0],["2023-04-25",6.4591,6.5006,6.3596,6.3596,9739900.0],["2023-04-26",6.4591,6.5255,6.285,6.3762,8435500.0],["2023-04-27",6.5503,6.6001,6.4674,6.5586,11123700.0],["2023-04-28",6.5255,6.6747,6.5255,6.6581,7750900.0],["2023-05-01",6.6333,6.6664,6.5835,6.625,5378800.0],["2023-05-02",6.6167,6.6664,6.5669,6.6333,4761300.0],["2023-05-03",6.6747,6.7493,6.6415,6.6415,5240800.0],["2023-05-04",6.625,6.6581,6.5752,6.6167,5478000.0],["2023-05-05",6.6747,6.8157,6.6415,6.7991,5329100.0],["2023-05-08",6.7659,6.7991,6.6996,6.7908,3421800.0],["2023-05-09",6.7162,6.7493,6.6747,6.6913,4488300.0],["2023-05-10",6.7245,6.7576,6.6581,6.7079,6442500.0],["2023-05-11",6.6167,6.6167,6.4343,6.5089,7522300.0],["2023-05-12",6.4674,6.5172,6.4508,6.484,2770400.0],["2023-05-15",6.4591,6.542,6.426,6.542,6230400.0],["2023-05-16",6.5503,6.5835,6.5255,6.542,4752500.0],["2023-05-17",6.6167,6.7162,6.6084,6.683,7445300.0],["2023-05-18",6.7245,6.8654,6.7162,6.8488,6897300.0],["2023-05-19",6.7742,6.8322,6.6913,6.6996,6348300.0],["2023-05-22",6.5669,6.6001,6.5006,6.542,5445400.0],["2023-05-23",6.542,6.5669,6.4923,6.5089,4924000.0],["2023-05-24",6.5669,6.5669,6.4923,6.5255,6968200.0],["2023-05-25",6.5006,6.6747,6.5006,6.6498,13825500.0],["2023-05-26",6.7659,7.2137,6.7659,7.1805,17267700.0],["2023-05-30",7.1473,7.1805,6.9152,6.9566,10872700.0],["2023-05-31",6.9069,6.9649,6.8405,6.8488,8259400.0],["2023-06-01",6.8405,6.9152,6.824,6.8986,9239600.0],["2023-06-02",6.9898,7.0064,6.882,6.8986,7186300.0],["2023-06-05",6.8074,6.8322,6.7327,6.7742,5430500.0],["2023-06-06",6.7162,6.8903,6.7162,6.8488,5339500.0],["2023-06-07",6.8903,7.0064,6.8654,6.8737,5271500.0],["2023-06-08",6.9235,7.0147,6.9069,7.0064,4661400.0],["2023-06-09",7.0478,7.0976,6.9898,7.0147,3841700.0],["2023-06-12",7.0727,7.2137,7.0561,7.2054,6522600.0],["2023-06-13",7.2966,7.338,7.2054,7.2966,7711100.0],["2023-06-14",7.2717,7.3712,7.2551,7.3546,5762500.0],["2023-06-15",7.3712,7.4375,7.3629,7.3961,7225700.0],["2023-06-16",7.3546,7.3795,7.2302,7.2551,9946500.0],["2023-06-20",7.2137,7.2551,7.139,7.1722,5039700.0],["2023-06-21",7.2054,7.2054,7.0644,7.0727,5782900.0],["2023-06-22",7.0478,7.1556,7.0064,7.1473,4077500.0],["2023-06-23",7.0478,7.0727,6.9815,7.0147,5157100.0],["2023-06-26",7.1893,7.2784,7.1804,7.1893,4401200.0],["2023-06-27",7.1002,7.1447,6.9844,7.1447,9304300.0],["2023-06-28",7.02,7.0467,6.9576,6.9933,5843100.0],["2023-06-29",6.9576,7.0111,6.9042,6.9933,4522600.0],["2023-06-30",7.0646,7.0735,6.9933,7.0289,5009900.0],["2023-07-03",7.0022,7.0467,6.9487,7.02,3583300.0],["2023-07-05",6.9398,6.9666,6.8597,6.8597,5415800.0],["2023-07-06",6.7973,6.8686,6.7527,6.8418,6953300.0],["2023-07-07",6.8953,7.0022,6.8775,6.9042,4962400.0],["2023-07-10",6.8864,6.9933,6.8686,6.9933,5603600.0],["2023-07-11",7.0646,7.0735,6.9042,6.9933,4753400.0],["2023-07-12",6.9398,6.9666,6.8864,6.9131,7600300.0],["2023-07-13",6.9576,6.9576,6.8775,6.9398,8419900.0],["2023-07-14",7.0022,7.0646,6.9487,6.9576,7055900.0],["2023-07-17",6.9844,7.1002,6.9487,7.0824,6298700.0],["2023-07-18",7.0022,7.02,6.9487,6.9933,4816600.0],["2023-07-19",6.9042,6.9131,6.8062,6.8151,5130000.0],["2023-07-20",6.6191,6.6191,6.343,6.3875,11702600.0],["2023-07-21",6.4142,6.4142,6.3519,6.3964,5852800.0],["2023-07-24",6.4588,6.4855,6.3964,6.4588,5838400.0],["2023-07-25",6.5033,6.5657,6.4944,6.53,8070900.0],["2023-07-26",6.4409,6.5657,6.3964,6.4231,7187300.0],["2023-07-27",6.5924,6.7438,6.5568,6.5657,8526000.0],["2023-07-28",6.6815,6.726,6.6369,6.6904,6750000.0],["2023-07-31",6.6726,6.6993,6.628,6.6904,4380400.0],["2023-08-01",6.6726,6.6904,6.6013,6.6191,3020000.0],["2023-08-02",6.5389,6.5568,6.4231,6.4231,7669600.0],["2023-08-03",6.4231,6.432,6.343,6.3875,5199900.0],["2023-08-04",6.4944,6.53,6.4142,6.4677,5660500.0],["2023-08-07",6.5389,6.5389,6.4588,6.5211,3408000.0],["2023-08-08",6.343,6.3697,6.2628,6.334,5834900.0],["2023-08-09",6.3697,6.3875,6.2984,6.3073,5597100.0],["2023-08-10",6.334,6.3964,6.2895,6.3162,5468700.0],["2023-08-11",6.2984,6.2984,6.1915,6.2182,6727600.0],["2023-08-14",6.1915,6.2984,6.1826,6.2984,5757800.0],["2023-08-15",6.3073,6.3073,6.1559,6.1826,5371600.0],["2023-08-16",6.0668,6.0757,5.9777,5.9955,6287000.0],["2023-08-17",6.0668,6.0757,5.9866,6.0044,5362100.0],["2023-08-18",6.0044,6.049,5.9866,6.0311,4872000.0],["2023-08-21",6.0044,6.1113,5.9955,6.1024,5217100.0],["2023-08-22",6.1291,6.1291,6.0044,6.0133,4238300.0],["2023-08-23",6.0133,6.1202,6.0133,6.1113,4430300.0],["2023-08-24",6.2182,6.2271,6.0222,6.0401,8766800.0],["2023-08-25",6.0579,6.1648,6.0133,6.1381,7212300.0],["2023-08-28",6.2004,6.2806,6.2004,6.2539,3601900.0],["2023-08-29",6.2717,6.4409,6.2628,6.3964,6463800.0],["2023-08-30",6.432,6.5122,6.4053,6.4766,4970900.0],["2023-08-31",6.3964,6.4053,6.3519,6.3875,8119000.0],["2023-09-01",6.4588,6.4588,6.3608,6.4499,4682200.0],["2023-09-05",6.4766,6.6102,6.4588,6.5568,6163600.0],["2023-09-06",6.53,6.5657,6.4053,6.4588,5189100.0],["2023-09-07",6.3251,6.3519,6.2004,6.2806,7306900.0],["2023-09-08",6.2984,6.343,6.2717,6.2895,4454000.0],["2023-09-11",6.3786,6.3875,6.3162,6.3608,3723600.0],["2023-09-12",6.4053,6.5478,6.3875,6.4766,5407600.0],["2023-09-13",6.5211,6.6102,6.5033,6.5389,4785100.0],["2023-09-14",6.6013,6.628,6.5478,6.5746,4701200.0],["2023-09-15",6.6013,6.6013,6.4766,6.4944,6843400.0],["2023-09-18",6.4142,6.4588,6.3697,6.432,4490700.0],["2023-09-19",6.3875,6.3875,6.3162,6.334,5718100.0],["2023-09-20",6.343,6.3608,6.2093,6.2093,10763200.0],["2023-09-21",6.2093,6.2717,6.1826,6.1915,7067500.0],["2023-09-22",6.2093,6.2717,6.1915,6.2539,4686700.0],["2023-09-25",6.2093,6.3162,6.1826,6.2984,4230300.0],["2023-09-26",6.2004,6.2182,6.1113,6.1559,5887700.0],["2023-09-27",6.1559,6.1915,6.0935,6.1559,5740800.0],["2023-09-28",6.2004,6.334,6.1826,6.2984,6713300.0],["2023-09-29",6.3697,6.3697,6.2717,6.2895,4630500.0],["2023-10-02",6.2895,6.3251,6.2093,6.2628,4825500.0],["2023-10-03",6.1826,6.245,6.0846,6.1291,5801300.0],["2023-10-04",6.1202,6.147,6.0668,6.1381,5527000.0],["2023-10-05",6.2182,6.236,6.1381,6.2004,4823800.0],["2023-10-06",6.1648,6.4231,6.1648,6.3519,6983900.0],["2023-10-09",6.2984,6.334,6.236,6.3162,2895800.0],["2023-10-10",6.334,6.4053,6.3073,6.3875,4775400.0],["2023-10-11",6.4677,6.4855,6.3964,6.4588,3983600.0],["2023-10-12",6.4588,6.5122,6.3786,6.4231,5655900.0],["2023-10-13",6.4231,6.4409,6.3073,6.3251,6390700.0],["2023-10-16",6.4499,6.5389,6.4409,6.4855,7526200.0],["2023-10-17",6.53,6.5657,6.4499,6.5389,6071600.0],["2023-10-18",6.6013,6.6458,6.5746,6.5924,6652300.0],["2023-10-19",6.7884,6.8507,6.7171,6.726,13306800.0],["2023-10-20",6.6548,6.726,6.5924,6.6191,5369400.0],["2023-10-23",6.5835,6.7171,6.5478,6.6102,4697500.0],["2023-10-24",6.6191,6.6548,6.5924,6.628,5928500.0],["2023-10-25",6.4944,6.5033,6.2004,6.3608,12124600.0],["2023-10-26",6.3697,6.4944,6.2984,6.343,10482900.0],["2023-10-27",6.3519,6.3697,6.2539,6.2984,6500600.0],["2023-10-30",6.3162,6.3964,6.2717,6.2984,8670500.0],["2023-10-31",6.3073,6.3519,6.2539,6.343,6770800.0],["2023-11-01",6.3786,6.4944,6.3697,6.4855,8797000.0],["2023-11-02",6.5746,6.7349,6.5746,6.6993,8630200.0],["2023-11-03",6.7706,6.922,6.7706,6.8775,7043700.0],["2023-11-06",6.7884,6.824,6.7171,6.7706,4579700.0],["2023-11-07",6.726,6.7884,6.7171,6.7884,4262200.0],["2023-11-08",6.6993,6.7438,6.628,6.6548,3843600.0],["2023-11-09",6.6904,6.726,6.5835,6.5924,8143100.0],["2023-11-10",6.6637,6.8597,6.6637,6.824,8164100.0],["2023-11-13",6.7617,6.7706,6.6458,6.6904,5001300.0],["2023-11-14",6.7527,6.8775,6.7527,6.8329,9112900.0],["2023-11-15",6.8151,6.8686,6.7706,6.7973,6881400.0],["2023-11-16",6.7527,6.7973,6.7349,6.7706,5308500.0],["2023-11-17",6.8597,7.0378,6.8597,6.9933,7096700.0],["2023-11-20",7.02,7.118,7.02,7.0913,4745400.0],["2023-11-21",7.0646,7.0735,6.9755,7.0022,5749900.0],["2023-11-22",7.02,7.0378,6.9398,7.0111,3592800.0],["2023-11-24",7.02,7.0467,6.9933,7.02,2827100.0],["2023-11-27",6.9666,7.02,6.922,6.9844,4050900.0],["2023-11-28",6.9309,6.9844,6.9042,6.9666,4424300.0],["2023-11-29",7.0378,7.1091,7.02,7.02,5927700.0],["2023-11-30",7.0111,7.0111,6.9042,6.9398,9180400.0],["2023-12-01",6.9666,7.0824,6.922,7.0735,4406800.0],["2023-12-04",7.0378,7.0556,6.922,6.9933,6504500.0],["2023-12-05",6.922,6.9398,6.8686,6.8864,3516200.0],["2023-12-06",6.9309,6.9487,6.8686,6.8775,6976500.0],["2023-12-07",6.8418,6.9576,6.8329,6.9487,6992300.0],["2023-12-08",6.8597,6.9755,6.8597,6.9487,4567500.0],["2023-12-11",6.9487,7.0556,6.9487,7.0378,5990200.0],["2023-12-12",7.0556,7.0735,6.9933,7.0735,3558200.0],["2023-12-13",7.0824,7.2071,7.0289,7.1804,5636100.0],["2023-12-14",7.1982,7.3051,7.1804,7.2516,9536900.0],["2023-12-15",7.2516,7.2873,7.1893,7.216,9823800.0],["2023-12-18",7.1893,7.2249,7.1358,7.1982,5243500.0],["2023-12-19",7.1269,7.1715,7.1002,7.1091,5536100.0],["2023-12-20",7.0378,7.118,6.9576,6.9666,7405100.0],["2023-12-21",7.118,7.118,6.9844,7.0556,4279300.0],["2023-12-22",7.0646,7.1715,7.0646,7.1002,3943800.0],["2023-12-26",7.2071,7.3318,7.2071,7.314,6819500.0],["2023-12-27",7.412,7.7327,7.3942,7.7149,10439400.0],["2023-12-28",7.6614,7.6971,7.5813,7.5813,5375100.0],["2023-12-29",7.5723,7.6258,7.51,7.5367,3613800.0],["2024-01-02",7.412,7.4298,7.314,7.3764,10691200.0],["2024-01-03",7.2071,7.2873,7.1536,7.1625,5965600.0],["2024-01-04",7.2338,7.3229,7.216,7.2427,7148800.0],["2024-01-05",7.2249,7.2962,7.1893,7.216,5717400.0],["2024-01-08",7.2338,7.3407,7.2071,7.3318,5609600.0],["2024-01-09",7.1982,7.2516,7.1715,7.2249,4462400.0],["2024-01-10",7.2249,7.2427,7.1269,7.1625,8789100.0],["2024-01-11",7.1447,7.1893,7.02,7.1091,6546800.0],["2024-01-12",7.1091,7.1982,7.0824,7.0824,3104600.0],["2024-01-16",7.0111,7.0289,6.9042,6.9755,7757400.0],["2024-01-17",6.8062,6.824,6.6458,6.8062,10045700.0],["2024-01-18",6.9487,6.9933,6.8329,6.9398,8188200.0],["2024-01-19",6.9309,7.118,6.8864,7.0913,12236600.0],["2024-01-22",7.1804,7.2694,7.1536,7.216,8149100.0],["2024-01-23",7.1715,7.2516,7.1625,7.2338,6727800.0],["2024-01-24",7.2873,7.4387,7.2694,7.314,13321800.0],["2024-01-25",7.4922,7.51,7.314,7.3674,14917800.0],["2024-01-26",7.1715,7.1715,6.9487,6.9844,11366900.0],["2024-01-29",6.9933,7.0378,6.9398,7.0289,6501800.0],["2024-01-30",7.0467,7.0735,6.9576,6.9755,6596800.0],["2024-01-31",6.9844,7.1625,6.7438,6.8686,8095100.0],["2024-02-01",6.9131,6.9309,6.8151,6.8507,8556800.0],["2024-02-02",6.8329,6.8507,6.726,6.7884,9876200.0],["2024-02-05",6.7884,6.8507,6.7527,6.8329,5476600.0],["2024-02-06",6.9309,6.9398,6.7795,6.8329,5893000.0],["2024-02-07",6.8775,7.0378,6.8329,7.0378,8165400.0],["2024-02-08",7.0289,7.2249,6.9755,7.1715,7634900.0],["2024-02-09",7.2071,7.2427,7.1358,7.2249,5604800.0],["2024-02-12",7.2249,7.3051,7.1625,7.1804,5252800.0],["2024-02-13",7.0467,7.0646,6.8864,6.9398,7366700.0],["2024-02-14",7.0378,7.0824,6.9576,7.0646,7253700.0],["2024-02-15",7.0646,7.0646,6.922,6.9487,8044900.0],["2024-02-16",6.8864,6.922,6.824,6.8597,4977600.0],["2024-02-20",6.8686,6.9576,6.8686,6.922,6442300.0],["2024-02-21",6.8329,6.8775,6.7884,6.8775,8172700.0],["2024-02-22",6.9487,6.9666,6.8597,6.9131,7851000.0],["2024-02-23",6.8151,6.8418,6.7082,6.7349,6524300.0],["2024-02-26",6.7349,6.8151,6.7349,6.7884,4592800.0],["2024-02-27",6.8151,6.824,6.7349,6.7438,3691500.0],["2024-02-28",6.7171,6.726,6.6637,6.7171,4700000.0],["2024-02-29",6.8151,6.8686,6.7973,6.8418,7015400.0],["2024-03-01",6.8418,6.9755,6.7973,6.9576,8846600.0],["2024-03-04",6.9576,6.9666,6.8686,6.8953,6657900.0],["2024-03-05",6.8329,6.8597,6.7617,6.8062,6345900.0],["2024-03-06",6.9131,7.1269,6.9131,7.0467,9735600.0],["2024-03-07",7.118,7.3942,7.1002,7.3496,11401100.0],["2024-03-08",7.3496,7.5278,7.314,7.314,13453700.0],["2024-03-11",7.3051,7.3764,7.2427,7.2873,6574200.0],["2024-03-12",7.4209,7.5634,7.3764,7.5545,9435300.0],["2024-03-13",7.51,7.5545,7.412,7.412,7759000.0],["2024-03-14",7.412,7.4476,7.2694,7.3318,8022800.0],["2024-03-15",7.2249,7.2873,7.1358,7.1447,16064100.0],["2024-03-18",7.1893,7.2427,7.1536,7.2249,7229300.0],["2024-03-19",7.3585,7.412,7.2694,7.3585,7342900.0],["2024-03-20",7.3407,7.4833,7.3318,7.4833,6846500.0],["2024-03-21",7.5189,7.5456,7.4209,7.4298,6735100.0],["2024-03-22",7.3407,7.3407,7.2605,7.2694,4702000.0],["2024-03-25",7.1893,7.2071,7.118,7.118,4720900.0],["2024-03-26",7.1447,7.1625,7.0735,7.0824,7401500.0],["2024-03-27",7.1269,7.1269,7.0467,7.1091,7112600.0],["2024-03-28",7.1358,7.2249,7.1358,7.2071,5078800.0],["2024-04-01",7.1804,7.3051,7.1804,7.2427,6598700.0],["2024-04-02",7.2071,7.2694,7.1804,7.2249,8332500.0],["2024-04-03",7.1893,7.2605,7.1447,7.2605,4145300.0],["2024-04-04",7.3051,7.3496,7.118,7.1269,10087200.0],["2024-04-05",7.118,7.1982,7.0735,7.1804,4837700.0],["2024-04-08",7.2427,7.3318,7.1893,7.2873,5575800.0],["2024-04-09",7.3229,7.3853,7.2605,7.3674,7035800.0],["2024-04-10",7.3318,7.412,7.2694,7.2873,8863200.0],["2024-04-11",7.2873,7.2962,7.1804,7.2873,5972600.0],["2024-04-12",7.216,7.2249,7.1002,7.1002,9790000.0],["2024-04-15",7.1536,7.1536,6.9042,6.9666,7462300.0],["2024-04-16",6.8597,6.8686,6.7973,6.824,7835700.0],["2024-04-17",6.8597,6.8775,6.7349,6.7617,11500000.0],["2024-04-18",6.7617,6.7795,6.6637,6.7082,12083700.0],["2024-04-19",6.6904,6.7795,6.5746,6.5924,15424800.0],["2024-04-22",6.628,6.7082,6.5478,6.6637,10646700.0],["2024-04-23",6.6548,6.7795,6.6458,6.7706,8396000.0],["2024-04-24",6.8418,6.9487,6.6191,6.8597,13795800.0],["2024-04-25",6.7706,6.9398,6.7438,6.9131,12049600.0],["2024-04-26",6.8775,6.9398,6.824,6.9398,10510400.0],["2024-04-29",6.9309,6.9576,6.8418,6.9398,4697400.0],["2024-04-30",6.922,7.0022,6.8329,6.8597,6990400.0],["2024-05-01",6.8597,6.9131,6.7082,6.726,13377300.0],["2024-05-02",6.8507,7.02,6.8062,6.9844,7131200.0],["2024-05-03",7.1269,7.2694,7.1269,7.2605,9963700.0],["2024-05-06",7.2071,7.2427,7.1715,7.2338,8114400.0],["2024-05-07",7.216,7.216,7.0735,7.0824,5109700.0],["2024-05-08",7.0646,7.1358,7.0378,7.1269,3757000.0],["2024-05-09",7.118,7.118,7.0646,7.0735,5781400.0],["2024-05-10",7.1625,7.2249,7.1447,7.1804,3958100.0],["2024-05-13",7.1982,7.216,7.1625,7.2071,2427400.0],["2024-05-14",7.1804,7.3229,7.1715,7.3229,6181400.0],["2024-05-15",7.3051,7.3051,7.1893,7.2962,8268300.0],["2024-05-16",7.2962,7.2962,7.1804,7.1893,7818100.0],["2024-05-17",7.2516,7.314,7.2338,7.2873,5653200.0],["2024-05-20",7.2873,7.51,7.2784,7.4922,10945800.0],["2024-05-21",7.4476,7.6169,7.4476,7.5723,7972100.0],["2024-05-22",7.6614,7.7238,7.6169,7.706,9246500.0],["2024-05-23",7.7594,7.7951,7.5902,7.6347,11146400.0],["2024-05-24",7.5813,7.6703,7.5634,7.6258,6650500.0],["2024-05-28",7.7594,7.9198,7.7416,7.902,10033100.0],["2024-05-29",7.7505,7.7505,7.6258,7.6436,8469800.0],["2024-05-30",7.6882,7.7683,7.6792,7.7238,7013400.0],["2024-05-31",7.6703,7.6703,7.4031,7.5723,10768000.0],["2024-06-03",7.5723,7.6169,7.4476,7.5723,5471900.0],["2024-06-04",7.4833,7.4922,7.3051,7.3318,8516200.0],["2024-06-05",7.4209,7.51,7.3585,7.4922,8196900.0],["2024-06-06",7.4833,7.51,7.3942,7.4743,6341900.0],["2024-06-07",7.4833,7.5367,7.4031,7.4743,7549000.0],["2024-06-10",7.4476,7.6971,7.4387,7.6792,6602900.0],["2024-06-11",7.6169,7.6703,7.5545,7.6614,3945900.0],["2024-06-12",7.7238,7.8218,7.6971,7.7862,9819400.0],["2024-06-13",7.804,7.9465,7.7862,7.9198,9327900.0],["2024-06-14",7.7951,7.8218,7.7149,7.7772,6249200.0],["2024-06-17",7.8485,7.9465,7.7862,7.902,8053500.0],["2024-06-18",7.8931,7.9911,7.8752,7.9287,6821800.0],["2024-06-20",7.9732,8.0178,7.8931,7.9376,14672500.0],["2024-06-21",7.9287,7.9821,7.8485,7.8841,8448800.0],["2024-06-24",7.8663,7.9732,7.8307,7.8485,9557600.0],["2024-06-25",7.8218,7.8752,7.7594,7.8485,7285100.0],["2024-06-26",7.8307,7.8307,7.7238,7.8129,6668200.0],["2024-06-27",7.7951,7.8307,7.7416,7.7594,6822900.0],["2024-06-28",7.804,7.9287,7.7594,7.804,11358300.0],["2024-07-01",7.8752,7.8841,7.7505,7.8129,9162000.0],["2024-07-02",7.7499,7.8439,7.7311,7.8063,8133600.0],["2024-07-03",7.7593,7.8533,7.7028,7.8439,13247400.0],["2024-07-05",7.9003,7.9286,7.8345,7.8815,5314900.0],["2024-07-08",8.1167,8.2013,8.0884,8.1449,8513800.0],["2024-07-09",8.1543,8.1543,8.0132,8.079,8368500.0],["2024-07-10",8.0508,8.1073,7.9756,8.0696,9546900.0],["2024-07-11",8.0602,8.0979,7.7499,7.7687,13974800.0],["2024-07-12",7.7216,7.8909,7.7028,7.8251,12258900.0],["2024-07-15",7.8439,7.8533,7.6934,7.7028,7351900.0],["2024-07-16",7.7216,7.7875,7.6746,7.7781,11108400.0],["2024-07-17",7.6464,7.684,7.4395,7.4583,22771600.0],["2024-07-18",7.59,7.637,7.4301,7.5053,20457600.0],["2024-07-19",7.4677,7.4771,7.336,7.3548,14035200.0],["2024-07-22",7.3548,7.4395,7.2702,7.3925,21383800.0],["2024-07-23",7.336,7.4019,7.289,7.2984,12087600.0],["2024-07-24",7.2232,7.2326,7.0445,7.0445,15639900.0],["2024-07-25",7.0539,7.1385,6.941,6.988,18898400.0],["2024-07-26",7.2044,7.289,7.1385,7.242,17035400.0],["2024-07-29",7.242,7.242,7.0821,7.1009,17119400.0],["2024-07-30",7.1573,7.1761,6.9504,6.988,18849800.0],["2024-07-31",7.4301,7.9098,7.3266,7.8721,25830200.0],["2024-08-01",7.7216,7.8157,7.5335,7.5994,26735000.0],["2024-08-02",7.4583,7.5241,7.3078,7.4113,19692100.0],["2024-08-05",7.0351,7.4959,6.941,7.3831,20506800.0],["2024-08-06",7.3831,7.6558,7.3737,7.5241,16410600.0],["2024-08-07",7.7499,7.7969,7.4677,7.4771,11925600.0],["2024-08-08",7.6464,8.0038,7.6276,7.9756,19330500.0],["2024-08-09",7.938,7.9944,7.8345,7.938,14593700.0],["2024-08-12",7.9662,8.0414,7.9003,8.0038,13593100.0],["2024-08-13",8.0508,8.2107,8.0132,8.2107,12977000.0],["2024-08-14",8.2107,8.2483,8.1355,8.2013,12021700.0],["2024-08-15",8.1637,8.2766,8.0979,8.2483,18627800.0],["2024-08-16",8.1919,8.2577,8.1543,8.1825,11220300.0],["2024-08-19",8.1825,8.3612,8.1825,8.3612,13021800.0],["2024-08-20",8.2766,8.333,8.2201,8.2483,10094500.0],["2024-08-21",8.2766,8.4176,8.2671,8.3612,10713300.0],["2024-08-22",8.38,8.38,8.1167,8.1355,13461200.0],["2024-08-23",8.1919,8.3424,8.1919,8.2766,11820600.0],["2024-08-26",8.1919,8.2201,8.0696,8.0884,13457600.0],["2024-08-27",7.9944,8.1261,7.9192,8.1073,8371600.0],["2024-08-28",8.1073,8.1919,8.0226,8.0884,10422700.0],["2024-08-29",8.1073,8.2766,8.1073,8.1449,12368000.0],["2024-08-30",8.2201,8.286,8.1637,8.2483,9800100.0],["2024-09-03",8.0884,8.1261,7.7216,7.7499,21010200.0],["2024-09-04",7.7122,7.9003,7.7122,7.8345,16335700.0],["2024-09-05",7.8157,8.0602,7.8157,7.9568,17404500.0],["2024-09-06",8.0226,8.0414,7.7311,7.7875,18360800.0],["2024-09-09",7.8533,7.938,7.8533,7.9286,10753100.0],["2024-09-10",7.9098,7.9098,7.7122,7.8721,10145200.0],["2024-09-11",7.9097,8.2483,7.8721,8.2295,17702300.0],["2024-09-12",8.1543,8.1637,8.0414,8.1073,17251600.0],["2024-09-13",8.079,8.0884,7.985,8.0602,10388800.0],["2024-09-16",8.0132,8.0226,7.9003,7.985,9239700.0],["2024-09-17",8.0226,8.0414,7.8909,7.9474,10399700.0],["2024-09-18",7.9192,8.0414,7.8439,7.8533,11728000.0],["2024-09-19",8.0038,8.0884,7.9097,8.0132,16455700.0],["2024-09-20",7.9192,7.9662,7.8157,7.8909,17314000.0],["2024-09-23",7.9098,8.032,7.9003,8.032,9147500.0],["2024-09-24",8.0696,8.1167,8.0226,8.0979,11892600.0],["2024-09-25",8.1167,8.2013,8.1073,8.1731,8947500.0],["2024-09-26",8.2483,8.333,8.1355,8.3142,15296100.0],["2024-09-27",8.2954,8.3236,8.2013,8.2107,11646400.0],["2024-09-30",8.0508,8.0979,7.8721,7.9192,10737600.0],["2024-10-01",7.9192,7.9568,7.7781,7.7969,15227200.0],["2024-10-02",7.8345,7.8909,7.7499,7.7969,13794900.0],["2024-10-03",7.7405,7.8533,7.7311,7.7969,8903300.0],["2024-10-04",7.8439,7.8533,7.7687,7.8533,8846500.0],["2024-10-07",7.7405,7.8251,7.7028,7.7405,7377700.0],["2024-10-08",7.6652,7.7311,7.6558,7.684,9331900.0],["2024-10-09",7.6652,7.6652,7.5147,7.5806,7599500.0],["2024-10-10",7.5147,7.5712,7.4771,7.5618,7597300.0],["2024-10-11",7.59,7.6464,7.5335,7.6088,5395300.0],["2024-10-14",7.6182,7.7216,7.6088,7.6934,7700000.0],["2024-10-15",7.6558,7.7028,7.4395,7.4771,14388300.0],["2024-10-16",7.6182,7.637,7.4771,7.5053,9662900.0],["2024-10-17",7.6464,7.7499,7.5147,7.5241,16072300.0],["2024-10-18",7.5147,7.5147,7.2608,7.2702,10049200.0],["2024-10-21",7.3548,7.3925,7.2702,7.2984,13324700.0],["2024-10-22",7.3078,7.3548,7.2796,7.336,8993400.0],["2024-10-23",7.2514,7.289,7.1573,7.242,8315300.0],["2024-10-24",7.289,7.289,7.2044,7.2514,7793900.0],["2024-10-25",7.2702,7.4019,7.2702,7.289,10127400.0],["2024-10-28",7.2044,7.2044,6.9598,6.9786,13578100.0],["2024-10-29",6.9974,7.0069,6.9034,6.9692,15266000.0],["2024-10-30",6.7999,6.8658,6.5648,6.5742,21805900.0],["2024-10-31",6.593,6.6024,6.3767,6.4331,19852600.0],["2024-11-01",6.593,6.7341,6.5084,6.6401,22442800.0],["2024-11-04",6.6212,6.7247,6.6212,6.6495,15185500.0],["2024-11-05",6.6024,6.6118,6.4896,6.546,12918200.0],["2024-11-06",6.5836,6.6118,6.5178,6.6024,16223800.0],["2024-11-07",6.8093,6.8658,6.7905,6.8093,14850100.0],["2024-11-08",6.6871,6.7529,6.6777,6.7341,8619400.0],["2024-11-11",6.6683,6.6777,6.5084,6.5742,12256900.0],["2024-11-12",6.6024,6.6589,6.499,6.5742,15517200.0],["2024-11-13",6.5648,6.593,6.4896,6.5084,12428600.0],["2024-11-14",6.4896,6.5178,6.4331,6.4708,8611500.0],["2024-11-15",6.4708,6.499,6.3767,6.3767,14463600.0],["2024-11-18",6.3955,6.546,6.3955,6.5272,13013300.0],["2024-11-19",6.5084,6.5836,6.499,6.5648,8610400.0],["2024-11-20",6.4896,6.499,6.3391,6.3955,10950800.0],["2024-11-21",6.4331,6.4425,6.3109,6.3673,11842300.0],["2024-11-22",6.3485,6.4519,6.3485,6.4425,5025100.0],["2024-11-25",6.5178,6.5178,6.4331,6.4614,9407800.0],["2024-11-26",6.5272,6.5554,6.4049,6.4425,9701700.0],["2024-11-27",6.3391,6.3673,6.2544,6.2921,9040000.0],["2024-11-29",6.2544,6.3673,6.2356,6.3485,6389000.0],["2024-12-02",6.3861,6.4331,6.3485,6.4237,13128400.0],["2024-12-03",6.3297,6.3767,6.2638,6.3391,9816900.0],["2024-12-04",6.3767,6.3955,6.3203,6.3297,9678000.0],["2024-12-05",6.2921,6.3109,6.151,6.198,17580900.0],["2024-12-06",6.245,6.3391,6.2356,6.3203,9310500.0],["2024-12-09",6.3391,6.3861,6.2921,6.2921,8511800.0],["2024-12-10",6.245,6.2827,6.1416,6.1698,11156400.0],["2024-12-11",6.1416,6.2262,6.1322,6.198,9423200.0],["2024-12-12",6.0663,6.104,5.9911,6.0193,10093600.0],["2024-12-13",5.9723,6.0569,5.9347,6.0099,15107300.0],["2024-12-16",5.9723,6.0381,5.9629,5.9629,8573500.0],["2024-12-17",6.0946,6.2168,6.0663,6.1134,14920800.0],["2024-12-18",6.3015,6.4708,6.1698,6.1886,19197900.0],["2024-12-19",6.1792,6.245,6.1322,6.1322,10388800.0],["2024-12-20",6.104,6.1886,6.0475,6.1416,14840000.0],["2024-12-23",6.2074,6.3955,6.1792,6.3297,19450800.0],["2024-12-24",6.3485,6.4425,6.3203,6.4143,5848500.0],["2024-12-26",6.3297,6.3485,6.245,6.2733,7829400.0],["2024-12-27",6.245,6.2638,6.1792,6.245,6959300.0],["2024-12-30",6.198,6.198,6.0946,6.1228,8440600.0],["2024-12-31",6.151,6.2074,6.0757,6.104,8176000.0],["2025-01-02",6.2074,6.2544,6.1322,6.1416,9023300.0],["2025-01-03",6.1416,6.2074,6.1322,6.1792,7507900.0],["2025-01-06",6.2544,6.3579,6.2262,6.2356,10617500.0],["2025-01-07",6.104,6.1322,5.9817,6.0099,12080200.0],["2025-01-08",5.9817,6.0569,5.9723,6.0193,7328400.0],["2025-01-10",5.9347,5.9347,5.7748,5.7842,13854200.0],["2025-01-13",5.7748,5.85,5.7278,5.8312,11338100.0],["2025-01-14",6.0287,6.0851,5.9064,5.9253,9475800.0],["2025-01-15",5.9441,6.0099,5.8782,5.9723,8870300.0],["2025-01-16",6.0099,6.0381,5.8406,5.8406,10719200.0],["2025-01-17",5.8594,5.9159,5.8406,5.9064,10863900.0],["2025-01-21",5.8406,5.8782,5.5302,5.6713,21978000.0],["2025-01-22",5.6807,5.7183,5.3704,5.3798,26322300.0],["2025-01-23",5.3798,5.5867,5.3327,5.4926,13555600.0],["2025-01-24",5.4456,5.4832,5.3515,5.3515,10410900.0],["2025-01-27",5.4738,5.502,5.2951,5.3609,23573100.0],["2025-01-28",5.3892,5.4362,5.2763,5.408,11495100.0],["2025-01-29",5.4362,5.4362,5.3233,5.3986,6700200.0],["2025-01-30",5.4268,5.502,5.3986,5.4926,9029400.0],["2025-01-31",5.4738,5.5679,5.3892,5.4362,10242300.0],["2025-02-03",5.5679,5.7278,5.5396,5.6619,21556900.0],["2025-02-04",5.6713,5.7372,5.6149,5.6619,18000700.0],["2025-02-05",5.6431,5.7278,5.6431,5.6901,11188600.0],["2025-02-06",5.6525,5.6807,5.6055,5.6807,11779700.0],["2025-02-07",5.6713,5.7372,5.6243,5.6713,13880500.0],["2025-02-10",5.7089,5.7936,5.6995,5.7372,8375300.0],["2025-02-11",5.6713,5.7278,5.6431,5.7089,5861400.0],["2025-02-12",5.6055,5.6995,5.6055,5.6713,17392900.0],["2025-02-13",5.8688,5.9347,5.85,5.9253,10592100.0],["2025-02-14",5.8688,5.9064,5.85,5.8876,5110400.0],["2025-02-18",5.9535,6.0569,5.9535,6.0005,13650900.0],["2025-02-19",6.0569,6.1322,6.0287,6.0851,18663400.0],["2025-02-20",6.1228,6.1886,6.1228,6.1604,14992300.0],["2025-02-21",6.198,6.2074,6.0475,6.0946,15620000.0],["2025-02-24",6.1604,6.1792,6.0851,6.1228,12194300.0],["2025-02-25",6.1322,6.198,6.0946,6.104,18934300.0],["2025-02-26",6.198,6.2356,6.1698,6.2074,7803700.0],["2025-02-27",6.1792,6.1886,6.0005,6.0005,15575600.0],["2025-02-28",6.0193,6.1416,5.9817,6.0663,20398600.0],["2025-03-03",6.1228,6.2356,5.9911,6.0381,22580600.0],["2025-03-04",6.104,6.3485,6.0946,6.2544,16357100.0],["2025-03-05",6.2827,6.4143,6.245,6.3955,17196800.0],["2025-03-06",6.2732,6.3579,6.2168,6.2638,17330200.0],["2025-03-07",6.3015,6.3579,6.2544,6.3485,20241600.0],["2025-03-10",6.3579,6.4331,6.3109,6.3767,18930900.0],["2025-03-11",6.3579,6.3861,6.2168,6.2733,24150600.0],["2025-03-12",6.3485,6.3579,6.2074,6.2262,13826900.0],["2025-03-13",6.1792,6.2074,6.0381,6.0851,16240500.0],["2025-03-14",6.3485,6.4331,6.3015,6.3861,15673100.0],["2025-03-17",6.2262,6.3203,6.1886,6.3015,11353200.0],["2025-03-18",6.3109,6.4331,6.2827,6.4237,11124900.0],["2025-03-19",6.3485,6.4896,6.3485,6.4519,13844900.0],["2025-03-20",6.4143,6.4519,6.2827,6.3297,8704600.0],["2025-03-21",6.2921,6.3391,6.2262,6.3109,11007400.0],["2025-03-24",6.4143,6.4143,6.3015,6.3861,12053100.0],["2025-03-25",6.3673,6.3955,6.3015,6.3203,6752600.0],["2025-03-26",6.3109,6.3297,6.1604,6.2168,12505500.0],["2025-03-27",6.3015,6.3391,6.2168,6.245,10801100.0],["2025-03-28",6.2074,6.245,6.1322,6.1604,11974100.0],["2025-03-31",6.1886,7.4019,6.1698,6.7247,50395100.0],["2025-04-01",6.5084,6.6495,6.4896,6.5648,14352300.0],["2025-04-02",6.4425,6.4519,6.2262,6.3203,13816100.0],["2025-04-03",6.1698,6.245,6.0569,6.0569,16393700.0],["2025-04-04",5.9064,5.9911,5.803,5.8594,18958600.0],["2025-04-07",5.455,5.9064,5.3704,5.7654,24573400.0],["2025-04-08",6.151,6.2356,5.6337,5.756,21636400.0],["2025-04-09",5.7372,6.4331,5.6619,6.3673,32483600.0],["2025-04-10",6.2262,6.3015,5.9817,6.151,22052400.0],["2025-04-11",6.3015,6.499,6.2544,6.4614,13112900.0],["2025-04-14",6.4049,6.546,6.3861,6.4708,11207700.0],["2025-04-15",6.4708,6.5554,6.4708,6.499,9816700.0],["2025-04-16",6.3955,6.5178,6.3203,6.4425,17461400.0],["2025-04-17",6.4896,6.499,6.3673,6.4049,13567300.0],["2025-04-21",6.2733,6.3673,6.245,6.3203,10041000.0],["2025-04-22",6.4519,6.4614,6.3391,6.3955,12442300.0],["2025-04-23",6.7059,6.7623,6.4519,6.6024,16932100.0],["2025-04-24",6.3485,6.5272,6.3109,6.499,15707600.0],["2025-04-25",6.4896,6.5084,6.3579,6.4708,8572100.0],["2025-04-28",6.4802,6.5366,6.4237,6.5272,8030200.0],["2025-04-29",6.5178,6.5836,6.4896,6.5084,9895300.0],["2025-04-30",6.499,6.6401,6.499,6.6212,9762300.0],["2025-05-01",6.6401,6.6777,6.5648,6.593,7713400.0],["2025-05-02",6.8188,6.9222,6.8093,6.9128,13062400.0],["2025-05-05",6.9504,7.1479,6.9504,6.9598,10598500.0],["2025-05-06",6.9692,7.0069,6.8564,6.9598,14970900.0],["2025-05-07",6.988,7.0539,6.9034,7.0257,11902400.0],["2025-05-08",7.0539,7.0539,6.9222,6.941,8335900.0],["2025-05-09",6.9974,7.0821,6.9504,7.0069,9524600.0],["2025-05-12",7.2326,7.3078,7.1009,7.2514,22172200.0],["2025-05-13",7.2326,7.2984,7.195,7.2984,9560500.0],["2025-05-14",7.336,7.336,7.2514,7.2796,7295600.0],["2025-05-15",7.3172,7.3831,7.2984,7.3737,6394300.0],["2025-05-16",7.4019,7.4301,7.3454,7.3925,4510200.0],["2025-05-19",7.3266,7.4489,7.3266,7.4489,6735700.0],["2025-05-20",7.4113,7.4301,7.3454,7.3831,3348500.0],["2025-05-21",7.5994,7.6652,7.5429,7.5712,9747000.0],["2025-05-22",7.6088,7.6746,7.5806,7.59,9764100.0],["2025-05-23",7.3548,7.4113,7.3078,7.3548,12474900.0],["2025-05-27",7.2984,7.3266,7.2232,7.2796,8547000.0],["2025-05-28",7.3925,7.3925,7.2702,7.336,8191700.0],["2025-05-29",7.336,7.3642,7.2044,7.242,10413000.0],["2025-05-30",7.2044,7.2232,7.0633,7.1573,9457600.0],["2025-06-02",7.2044,7.2796,7.1761,7.2608,6652700.0],["2025-06-03",7.289,7.3831,7.2702,7.3737,10520100.0],["2025-06-04",7.195,7.2138,7.0727,7.1667,6816200.0],["2025-06-05",7.0915,7.1573,7.0539,7.0727,13592500.0],["2025-06-06",7.1103,7.1761,7.0821,7.1761,6787800.0],["2025-06-09",7.2232,7.3737,7.1856,7.2984,12162700.0],["2025-06-10",7.3454,7.4301,7.3172,7.4207,11391200.0],["2025-06-11",7.5618,7.5618,7.4019,7.4583,9979300.0],["2025-06-12",7.5147,7.6464,7.5147,7.637,9599900.0],["2025-06-13",7.5429,7.6652,7.5429,7.637,11264400.0],["2025-06-16",7.6746,7.8345,7.6746,7.8251,11576700.0],["2025-06-17",7.7405,7.7687,7.6182,7.684,10745600.0],["2025-06-18",7.6934,7.7781,7.6934,7.7781,9915000.0],["2025-06-20",7.7216,7.7781,7.6652,7.6934,9674800.0],["2025-06-23",7.637,7.6464,7.5053,7.637,10456900.0],["2025-06-24",7.79,7.89,7.72,7.89,11835100.0],["2025-06-25",7.75,7.76,7.63,7.66,7362900.0],["2025-06-26",7.58,7.63,7.53,7.57,6276800.0],["2025-06-27",7.61,7.7,7.6,7.68,6505400.0],["2025-06-30",7.69,7.69,7.57,7.65,7032200.0],["2025-07-01",7.59,7.65,7.56,7.61,5522800.0],["2025-07-02",7.62,7.87,7.62,7.86,11361500.0],["2025-07-03",7.81,7.86,7.81,7.83,4532000.0],["2025-07-07",7.57,7.63,7.5,7.55,8651500.0],["2025-07-08",7.57,7.69,7.55,7.64,5059400.0],["2025-07-09",7.64,7.73,7.63,7.7,5608200.0],["2025-07-10",7.66,7.66,7.54,7.56,4162500.0],["2025-07-11",7.53,7.53,7.48,7.5,4105300.0],["2025-07-14",7.45,7.46,7.37,7.44,7294600.0],["2025-07-15",7.48,7.54,7.46,7.48,4750400.0],["2025-07-16",7.42,7.47,7.31,7.44,7904000.0],["2025-07-17",7.43,7.54,7.43,7.53,6369400.0],["2025-07-18",7.5,7.52,7.44,7.48,3457700.0],["2025-07-21",7.48,7.54,7.46,7.5,4885000.0],["2025-07-22",7.41,7.42,7.31,7.34,5845200.0],["2025-07-23",7.5,7.54,7.46,7.48,7346300.0],["2025-07-24",7.46,7.46,7.3,7.32,4695200.0],["2025-07-25",7.28,7.32,7.23,7.3,5667900.0],["2025-07-28",7.3,7.31,7.15,7.2,9658600.0],["2025-07-29",7.19,7.24,7.09,7.12,10681800.0],["2025-07-30",7.03,7.24,6.93,7.1,18150900.0],["2025-07-31",6.9,6.95,6.8,6.84,11453800.0],["2025-08-01",6.89,6.93,6.8,6.81,11873800.0],["2025-08-04",6.83,6.86,6.8,6.81,4811500.0],["2025-08-05",6.83,6.86,6.77,6.81,5312900.0],["2025-08-06",6.74,6.75,6.69,6.74,3643500.0],["2025-08-07",6.75,6.78,6.64,6.67,9067300.0],["2025-08-08",6.72,6.76,6.69,6.73,6532200.0],["2025-08-11",6.71,6.81,6.71,6.72,6974300.0],["2025-08-12",6.78,6.82,6.74,6.81,8249000.0],["2025-08-13",6.82,6.86,6.76,6.84,7099200.0],["2025-08-14",6.77,6.94,6.77,6.89,9155500.0],["2025-08-15",6.85,7.24,6.81,6.88,9589100.0],["2025-08-18",6.78,6.83,6.76,6.81,5480300.0],["2025-08-19",6.86,6.9,6.78,6.8,9634300.0],["2025-08-20",6.89,6.91,6.78,6.87,9430200.0],["2025-08-21",6.79,6.82,6.74,6.74,3758500.0],["2025-08-22",6.79,6.82,6.66,6.77,8352800.0],["2025-08-25",6.68,6.7,6.64,6.66,4044300.0],["2025-08-26",6.76,6.8,6.73,6.74,5551000.0],["2025-08-27",6.74,6.74,6.66,6.72,3354400.0],["2025-08-28",6.68,6.7,6.65,6.69,3272200.0],["2025-08-29",6.65,6.66,6.58,6.58,6937400.0],["2025-09-02",6.59,6.64,6.56,6.62,4345100.0],["2025-09-03",6.64,6.69,6.64,6.65,5187900.0],["2025-09-04",6.83,6.89,6.81,6.88,5165400.0],["2025-09-05",6.75,6.81,6.73,6.8,4752100.0],["2025-09-08",6.8,6.89,6.8,6.89,3034500.0],["2025-09-09",6.89,6.9,6.85,6.87,2941600.0],["2025-09-10",6.87,6.87,6.81,6.84,3940900.0],["2025-09-11",6.8,6.82,6.76,6.77,3545600.0],["2025-09-12",6.78,6.8,6.72,6.76,3153600.0],["2025-09-15",6.78,6.94,6.77,6.85,5092900.0],["2025-09-16",6.86,6.89,6.83,6.83,3098800.0],["2025-09-17",6.89,6.94,6.82,6.9,4454100.0],["2025-09-18",6.93,7.0,6.9,6.99,7316500.0],["2025-09-19",7.12,7.16,7.08,7.14,6828800.0],["2025-09-22",7.15,7.29,7.15,7.26,6847700.0],["2025-09-23",7.36,7.39,7.34,7.37,6089800.0],["2025-09-24",7.4,7.49,7.38,7.48,5624400.0],["2025-09-25",7.34,7.47,7.27,7.45,8468000.0],["2025-09-26",7.42,7.61,7.42,7.54,13982900.0],["2025-09-29",7.58,7.66,7.56,7.59,10447100.0],["2025-09-30",7.59,7.59,7.46,7.58,8145300.0],["2025-10-01",7.41,7.44,7.28,7.41,10250000.0],["2025-10-02",7.3,7.35,7.26,7.29,10389000.0],["2025-10-03",7.3,7.33,7.2,7.25,5468800.0],["2025-10-06",7.26,7.35,7.23,7.35,8449900.0],["2025-10-07",7.45,7.49,7.27,7.29,7424600.0],["2025-10-08",7.38,7.55,7.38,7.55,6902300.0],["2025-10-09",7.56,7.57,7.41,7.48,4254200.0],["2025-10-10",7.48,7.5,7.18,7.18,13243400.0],["2025-10-13",7.5,7.66,7.42,7.64,11657500.0],["2025-10-14",7.43,7.47,7.36,7.4,6955800.0],["2025-10-15",7.42,7.45,7.33,7.42,7918000.0],["2025-10-16",7.48,7.55,7.37,7.43,6062900.0],["2025-10-17",7.47,7.54,7.4,7.47,4302400.0],["2025-10-20",7.57,7.58,7.52,7.52,6255000.0],["2025-10-21",7.49,7.49,7.37,7.45,6136100.0],["2025-10-22",7.41,7.45,7.3,7.38,7880500.0],["2025-10-23",7.35,7.55,7.35,7.52,5612100.0],["2025-10-24",7.57,7.61,7.53,7.54,7439900.0],["2025-10-27",7.52,7.58,7.42,7.57,8009300.0],["2025-10-28",7.55,7.68,7.52,7.63,6728000.0],["2025-10-29",7.8,7.81,7.29,7.39,12481800.0],["2025-10-30",7.49,7.59,7.37,7.53,9729600.0],["2025-10-31",7.61,7.85,7.57,7.71,10153200.0],["2025-11-03",7.82,7.9,7.8,7.84,7479800.0],["2025-11-04",7.69,7.72,7.6,7.6,10109100.0],["2025-11-05",7.63,7.86,7.63,7.76,9446500.0],["2025-11-06",7.48,7.5,7.15,7.31,10936400.0],["2025-11-07",7.29,7.41,7.26,7.41,9303400.0],["2025-11-10",7.43,7.45,7.34,7.43,7134000.0],["2025-11-11",7.36,7.41,7.32,7.38,7882400.0],["2025-11-12",7.25,7.33,7.16,7.24,7060000.0],["2025-11-13",7.22,7.23,7.07,7.11,8149400.0],["2025-11-14",7.09,7.24,7.07,7.14,5889800.0],["2025-11-17",7.08,7.11,6.97,7.02,5327600.0],["2025-11-18",6.99,7.12,6.99,7.06,7756900.0],["2025-11-19",7.09,7.26,7.08,7.23,8212500.0],["2025-11-20",7.26,7.27,7.05,7.12,12394800.0],["2025-11-21",7.19,7.31,7.11,7.24,11543100.0],["2025-11-24",7.33,7.45,7.33,7.44,9730000.0],["2025-11-25",7.25,7.28,7.15,7.27,6022200.0],["2025-11-26",7.31,7.43,7.28,7.33,8087500.0],["2025-11-28",7.35,7.47,7.33,7.46,5488800.0],["2025-12-01",7.49,7.6,7.48,7.53,6626300.0],["2025-12-02",7.55,7.8,7.55,7.78,9487100.0],["2025-12-03",7.67,7.87,7.66,7.85,9272900.0],["2025-12-04",7.78,7.94,7.78,7.87,9468300.0],["2025-12-05",7.9,8.06,7.88,8.02,10655200.0],["2025-12-08",8.02,8.08,7.98,8.05,8420900.0],["2025-12-09",8.02,8.1,7.97,8.09,8896800.0],["2025-12-10",7.97,8.05,7.95,8.0,9227900.0],["2025-12-11",7.91,7.91,7.78,7.89,8398500.0],["2025-12-12",7.88,7.89,7.8,7.87,15394700.0],["2025-12-15",7.92,7.95,7.83,7.84,6915500.0],["2025-12-16",7.9,7.94,7.84,7.89,8830700.0],["2025-12-17",8.08,8.16,7.98,8.0,10217400.0],["2025-12-18",8.05,8.12,8.01,8.07,9020600.0],["2025-12-19",8.09,8.17,8.09,8.1,13175200.0],["2025-12-22",8.12,8.15,8.09,8.13,4570100.0],["2025-12-23",8.04,8.05,7.92,7.97,5376400.0],["2025-12-24",7.97,8.02,7.94,8.0,5510500.0],["2025-12-26",7.99,8.06,7.99,8.02,3973000.0],["2025-12-29",7.92,7.97,7.9,7.97,3628400.0],["2025-12-30",7.98,8.0,7.94,7.96,2979600.0],["2025-12-31",7.92,7.96,7.84,7.86,3867900.0],["2026-01-02",7.85,7.9,7.76,7.84,11607400.0],["2026-01-05",7.79,7.81,7.7,7.77,10479800.0],["2026-01-06",7.85,8.15,7.84,8.12,16423400.0],["2026-01-07",8.91,9.11,8.78,8.93,21011100.0],["2026-01-08",8.56,8.72,8.47,8.55,11429800.0],["2026-01-09",8.81,8.86,8.66,8.79,11347200.0],["2026-01-12",8.76,8.89,8.76,8.85,6418500.0],["2026-01-13",8.8,8.82,8.64,8.66,7590500.0],["2026-01-14",8.58,8.8,8.52,8.79,10693100.0],["2026-01-15",8.87,8.94,8.76,8.77,10913300.0],["2026-01-16",9.26,9.37,9.15,9.3,14269600.0],["2026-01-20",10.6,10.93,10.56,10.78,24441200.0],["2026-01-21",10.85,11.2,10.85,11.13,19442600.0],["2026-01-22",10.83,10.94,10.78,10.9,8575400.0],["2026-01-23",10.3,10.56,10.26,10.54,12720200.0],["2026-01-26",11.2,11.42,11.13,11.33,19391700.0],["2026-01-27",12.52,12.68,12.22,12.48,26912600.0],["2026-01-28",11.46,11.86,11.23,11.38,25816700.0],["2026-01-29",10.71,10.79,10.37,10.58,14392700.0],["2026-01-30",10.15,10.45,10.07,10.18,17812700.0],["2026-02-02",9.77,10.1,9.69,10.04,10523000.0],["2026-02-03",9.81,9.89,9.65,9.85,13435300.0],["2026-02-04",10.02,10.12,9.78,9.95,14215500.0],["2026-02-05",9.75,10.03,9.71,9.97,11102100.0],["2026-02-06",10.06,10.2,9.99,10.06,14596500.0],["2026-02-09",10.0,10.17,9.93,10.05,8127200.0],["2026-02-10",10.0,10.07,9.9,9.91,7082300.0],["2026-02-11",10.11,10.35,10.04,10.3,9197400.0],["2026-02-12",10.44,10.44,10.18,10.29,9376700.0],["2026-02-13",10.28,10.49,10.28,10.42,8147100.0],["2026-02-17",10.27,10.33,10.15,10.27,6634300.0],["2026-02-18",10.25,10.37,10.19,10.23,6501100.0],["2026-02-19",10.23,10.24,10.07,10.13,3988100.0],["2026-02-20",10.13,10.47,10.13,10.4,8402000.0],["2026-02-23",10.4,10.53,10.33,10.42,6005600.0],["2026-02-24",10.93,11.04,10.89,10.92,6955100.0],["2026-02-25",10.5,10.64,10.43,10.55,6630800.0],["2026-02-26",10.62,10.62,10.18,10.3,8986300.0],["2026-02-27",10.26,10.46,10.18,10.44,4661600.0],["2026-03-02",10.27,10.53,10.26,10.51,4965300.0],["2026-03-03",9.87,10.01,9.81,9.9,13527400.0],["2026-03-04",9.9,9.96,9.77,9.88,7144200.0],["2026-03-05",9.85,9.98,9.55,9.75,7232100.0],["2026-03-06",9.69,9.79,9.55,9.6,9251000.0],["2026-03-09",9.39,9.75,9.36,9.73,14962600.0],["2026-03-10",9.61,9.66,9.46,9.48,8597400.0],["2026-03-11",9.73,9.9,9.7,9.7,5921900.0],["2026-03-12",9.5,9.52,9.28,9.35,9027700.0],["2026-03-13",9.44,9.51,9.23,9.27,5228100.0],["2026-03-16",9.5,9.58,9.46,9.47,5426200.0],["2026-03-17",9.49,9.57,9.46,9.52,4438500.0],["2026-03-18",9.53,9.53,9.29,9.3,8057300.0],["2026-03-19",9.0,9.31,8.99,9.26,6562900.0],["2026-03-20",9.06,9.14,8.98,9.12,11090300.0],["2026-03-23",9.11,9.26,9.06,9.09,7752400.0],["2026-03-24",8.98,9.08,8.9,9.05,8451800.0],["2026-03-25",9.39,9.4,9.26,9.31,6822500.0],["2026-03-26",9.13,9.14,8.89,9.02,8802000.0],["2026-03-27",9.02,9.05,8.87,8.87,8178000.0],["2026-03-30",8.91,8.97,8.59,8.61,12277700.0],["2026-03-31",8.92,9.04,8.75,8.98,10412400.0],["2026-04-01",9.01,9.11,8.95,8.97,7814200.0],["2026-04-02",8.29,8.69,8.29,8.67,7663000.0],["2026-04-06",8.7,8.75,8.65,8.69,5440200.0],["2026-04-07",9.09,9.31,8.98,9.31,16941400.0],["2026-04-08",9.46,9.61,9.38,9.47,12162400.0],["2026-04-09",9.37,9.54,9.37,9.53,7807500.0],["2026-04-10",9.81,9.85,9.7,9.74,6704800.0],["2026-04-13",9.53,9.72,9.46,9.7,7030900.0],["2026-04-14",9.69,9.7,9.52,9.59,5458400.0],["2026-04-15",9.91,9.96,9.8,9.95,7029300.0],["2026-04-16",10.47,10.74,10.41,10.62,11609100.0],["2026-04-17",11.85,11.86,11.41,11.66,20922400.0],["2026-04-20",12.49,12.74,12.21,12.64,22647200.0],["2026-04-21",12.18,12.44,12.05,12.33,13172400.0],["2026-04-22",12.63,12.82,12.58,12.71,10053700.0],["2026-04-23",11.97,12.1,11.82,12.0,10655400.0],["2026-04-24",12.18,12.32,12.12,12.28,10979200.0],["2026-04-27",11.58,11.79,11.46,11.69,12884400.0],["2026-04-28",11.69,11.89,11.57,11.66,12220800.0],["2026-04-29",12.43,13.39,12.1,12.75,25368600.0],["2026-04-30",12.45,13.13,12.45,13.06,15475600.0],["2026-05-01",13.03,13.2,12.96,13.05,8407600.0],["2026-05-04",13.17,13.37,12.89,12.98,9248300.0],["2026-05-05",13.5,14.22,13.42,14.01,23357500.0],["2026-05-06",15.29,15.45,14.7,15.23,30100100.0],["2026-05-07",15.24,15.45,15.02,15.16,16029100.0],["2026-05-08",14.52,15.45,14.43,15.42,14785200.0],["2026-05-11",15.65,15.9,15.39,15.59,13858600.0],["2026-05-12",16.17,16.3,15.5,16.06,19760200.0],["2026-05-13",15.58,16.14,15.57,15.92,11526700.0],["2026-05-14",16.86,17.32,16.0,17.13,17559800.0],["2026-05-15",16.9,17.43,16.84,17.2,15989800.0],["2026-05-18",17.6,17.75,16.88,17.12,20562800.0],["2026-05-19",17.42,18.1,17.3,17.58,19734400.0],["2026-05-20",17.31,17.61,17.12,17.56,13552700.0],["2026-05-21",18.12,18.45,18.01,18.35,12137400.0],["2026-05-22",18.08,18.3,17.98,18.22,10041700.0],["2026-05-26",21.03,21.52,20.5,21.08,26752000.0],["2026-05-27",23.66,23.69,21.68,22.22,27433600.0],["2026-05-28",22.38,23.2,21.76,22.68,16065900.0],["2026-05-29",22.64,22.84,21.99,22.18,14650500.0],["2026-06-01",22.97,23.02,22.14,22.89,11503000.0],["2026-06-02",22.34,22.51,21.87,22.46,15033100.0],["2026-06-03",21.11,21.5,20.58,21.42,16532100.0],["2026-06-04",20.22,20.98,19.91,20.79,17539700.0],["2026-06-05",20.55,20.7,19.64,19.7,32089700.0],["2026-06-08",20.29,20.58,19.65,20.0,16800800.0],["2026-06-09",20.49,20.8,18.7,19.88,23741800.0],["2026-06-10",19.03,19.71,18.8,18.9,20239000.0],["2026-06-11",19.86,20.85,19.84,20.68,20628700.0],["2026-06-12",20.8,21.78,20.61,21.63,16400400.0],["2026-06-15",22.55,23.36,22.38,23.08,15920000.0],["2026-06-16",22.46,22.68,21.59,21.62,16464400.0],["2026-06-17",22.27,22.53,21.75,21.76,13622500.0],["2026-06-18",23.63,24.17,23.1,24.08,26913600.0],["2026-06-22",26.9,28.28,26.8,27.5,26322100.0],["2026-06-23",25.92,26.7,25.88,26.2,25943500.0],["2026-06-24",26.4,28.66,26.4,28.01,24354600.0],["2026-06-25",28.24,28.96,27.34,27.73,20939800.0],["2026-06-26",25.48,26.09,24.87,25.58,19297900.0],["2026-06-29",25.7,26.86,24.82,26.84,11871400.0],["2026-06-30",26.33,27.27,26.14,27.21,14475700.0],["2026-07-01",26.39,26.66,25.68,25.71,19750300.0],["2026-07-02",26.06,26.29,24.15,24.54,21004300.0],["2026-07-06",25.7,26.78,25.59,25.83,13180631.591884],["2026-07-07",24.1,24.47,23.3401,23.83,27241732.748931],["2026-07-08",24.41,25.04,24.035,24.73,17203815.823409],["2026-07-09",25.02,25.485,24.65,24.86,12178747.163245],["2026-07-10",24.39,24.63,23.7706,24.34,6715365.514493],["2026-07-13",23.56,23.7285,23.01,23.46,21646925.86347],["2026-07-14",24.17,24.4,23.57,23.84,13171914.201055],["2026-07-15",25.6,25.8,24.21,24.92,15695087.912888],["2026-07-16",22.73,23.2,22.06,22.29,20886458.032788],["2026-07-17",20.545,21.735,20.1605,21.25,20770338.81794],["2026-07-20",20.685,21.23,20.265,20.3,15346050.993753],["2026-07-21",21.505,21.505,20.885,21.19,17345555.319642],["2026-07-22",21,21.595,20.99,21.29,7341875.736202],["2026-07-23",20.72,21.105,20.435,20.87,9188629.952433],["2026-07-24",19.84,20.08,18.97,19.48,16352022.105863],["2026-07-27",20.03,20.15,18.565,19.08,15477282.213195],["2026-07-28",16.9,17.7,16.54,17.36,26440795.481444],["2026-07-29",17.05,18.13,16.96,17.11,24660224.196241],["2026-07-30",17.53,19.02,17.53,18.94,24569363.22451],["2026-07-31",19.78,20.08,18.82,19.03,16736167.464753],["2026-08-03",17.69,18.76,17.49,18.69,12058230.528908],["2026-08-04",19.78,20.85,19.59,20.63,20067902.052482],["2026-08-05",19.66,19.945,19.2,19.29,15071776.875091],["2026-08-06",18.9,19.565,18.73,19.2,11955799.056498],["2026-08-07",18.59,18.82,18.175,18.72,13365338.764988],["2026-08-10",19.27,19.35,19.02,19.08,2086963.415371],["2026-08-11",19.35,19.4486,18.91,18.94,7558870.70303],["2026-08-12",19.67,19.67,19.3,19.31,10575275.521604],["2026-08-13",19.25,19.72,19.225,19.38,7679144.681289],["2026-08-14",18.94,19.17,18.75,19.15,7170493.281922]]}