{"t":"AGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-05-02",0.665,0.665,0.665,0.665,44200.0],["2003-05-05",0.6563,0.6563,0.6563,0.6563,27800.0],["2003-05-06",0.63,0.6913,0.63,0.6913,70500.0],["2003-05-07",0.665,0.665,0.665,0.665,0.0],["2003-05-08",0.7088,0.7088,0.6825,0.6825,77600.0],["2003-05-09",0.6738,0.7,0.6738,0.7,25800.0],["2003-05-12",0.7,0.7,0.7,0.7,0.0],["2003-05-13",0.6913,0.6913,0.6913,0.6913,0.0],["2003-05-14",0.7263,0.7263,0.7263,0.7263,0.0],["2003-05-15",0.7,0.7438,0.7,0.7175,66600.0],["2003-05-16",0.735,0.735,0.735,0.735,84500.0],["2003-05-19",0.735,0.735,0.735,0.735,0.0],["2003-05-20",0.735,0.735,0.735,0.735,0.0],["2003-05-21",0.7438,0.7438,0.7438,0.7438,0.0],["2003-05-22",0.7438,0.7438,0.7438,0.7438,0.0],["2003-05-23",0.7263,0.7263,0.7263,0.7263,43700.0],["2003-05-27",0.7175,0.7175,0.7175,0.7175,0.0],["2003-05-28",0.7088,0.7088,0.7088,0.7088,0.0],["2003-05-29",0.7088,0.7088,0.7088,0.7088,0.0],["2003-05-30",0.6738,0.6738,0.6738,0.6738,0.0],["2003-06-02",0.6913,0.6913,0.6913,0.6913,0.0],["2003-06-03",0.6913,0.6913,0.6913,0.6913,0.0],["2003-06-04",0.6825,0.6825,0.6825,0.6825,0.0],["2003-06-05",0.6563,0.6563,0.6563,0.6563,0.0],["2003-06-06",0.5775,0.6738,0.5775,0.6738,21600.0],["2003-06-09",0.6738,0.6738,0.6738,0.6738,0.0],["2003-06-10",0.7,0.7,0.7,0.7,20000.0],["2003-06-11",0.7,0.7,0.7,0.7,50000.0],["2003-06-12",0.735,0.735,0.735,0.735,0.0],["2003-06-13",0.735,0.735,0.735,0.735,0.0],["2003-06-16",0.7525,0.7525,0.7525,0.7525,0.0],["2003-06-17",0.7438,0.7438,0.6825,0.6825,39800.0],["2003-06-18",0.7525,0.7525,0.7525,0.7525,0.0],["2003-06-19",0.7613,0.7613,0.7613,0.7613,12200.0],["2003-06-20",0.8225,0.8225,0.8225,0.8225,0.0],["2003-06-23",0.8225,0.8225,0.8225,0.8225,0.0],["2003-06-24",0.7438,0.7438,0.7438,0.7438,18200.0],["2003-06-25",0.7263,0.7263,0.7263,0.7263,0.0],["2003-06-26",0.7263,0.7263,0.7263,0.7263,0.0],["2003-06-27",0.6913,0.7175,0.6913,0.7175,43200.0],["2003-06-30",0.7,0.7,0.7,0.7,0.0],["2003-07-01",0.7,0.7,0.7,0.7,0.0],["2003-07-02",0.7088,0.7088,0.7088,0.7088,12100.0],["2003-07-03",0.7088,0.7088,0.7088,0.7088,0.0],["2003-07-07",0.6738,0.6738,0.6738,0.6738,1000.0],["2003-07-08",0.6738,0.6738,0.6738,0.6738,0.0],["2003-07-09",0.735,0.735,0.6825,0.6825,26200.0],["2003-07-10",0.6825,0.6825,0.6825,0.6825,0.0],["2003-07-11",0.7088,0.7088,0.6738,0.6738,86800.0],["2003-07-14",0.6738,0.6738,0.6738,0.6738,0.0],["2003-07-15",0.6738,0.6913,0.6738,0.6825,24200.0],["2003-07-16",0.6475,0.6825,0.6475,0.6738,67300.0],["2003-07-17",0.665,0.6825,0.665,0.665,82100.0],["2003-07-18",0.6738,0.6738,0.6738,0.6738,0.0],["2003-07-21",0.665,0.665,0.665,0.665,0.0],["2003-07-22",0.7,0.7,0.7,0.7,0.0],["2003-07-23",0.7438,0.7438,0.735,0.735,223000.0],["2003-07-24",0.7525,0.7525,0.7525,0.7525,161200.0],["2003-07-25",0.77,0.77,0.77,0.77,0.0],["2003-07-28",0.805,0.805,0.805,0.805,73000.0],["2003-07-29",0.8575,0.8575,0.8575,0.8575,0.0],["2003-07-30",0.8225,0.8225,0.8225,0.8225,0.0],["2003-07-31",0.8225,0.8225,0.8225,0.8225,0.0],["2003-08-01",0.8488,0.8488,0.8225,0.8225,56700.0],["2003-08-04",0.8225,0.8225,0.8225,0.8225,0.0],["2003-08-05",0.8313,0.8313,0.8313,0.8313,0.0],["2003-08-06",0.8313,0.8313,0.8313,0.8313,0.0],["2003-08-07",0.9363,0.9363,0.9363,0.9363,0.0],["2003-08-08",0.945,0.9975,0.945,0.9888,62400.0],["2003-08-11",0.98,1.0325,0.98,1.0063,12700.0],["2003-08-12",0.9713,0.9713,0.9713,0.9713,0.0],["2003-08-13",0.9713,0.9713,0.9625,0.9625,3200.0],["2003-08-14",1.0675,1.0675,1.0675,1.0675,0.0],["2003-08-15",1.0675,1.0675,1.0675,1.0675,0.0],["2003-08-18",0.9363,0.9363,0.9275,0.9275,11500.0],["2003-08-19",0.9275,0.9275,0.9275,0.9275,13600.0],["2003-08-20",0.98,0.98,0.9625,0.9625,48400.0],["2003-08-21",0.8838,0.9625,0.8838,0.945,8700.0],["2003-08-22",0.9713,0.9713,0.9713,0.9713,0.0],["2003-08-25",0.875,0.9713,0.875,0.9188,28200.0],["2003-08-26",1.015,1.015,1.015,1.015,24600.0],["2003-08-27",1.0325,1.0325,1.0325,1.0325,0.0],["2003-08-28",1.0325,1.0325,1.015,1.015,21500.0],["2003-08-29",1.0063,1.0063,0.9975,0.9975,47300.0],["2003-09-02",0.9713,0.9713,0.9713,0.9713,0.0],["2003-09-03",1.0325,1.0325,0.9275,1.0063,93100.0],["2003-09-04",1.015,1.015,1.015,1.015,0.0],["2003-09-05",0.9975,0.9975,0.9975,0.9975,0.0],["2003-09-08",1.05,1.05,1.05,1.05,0.0],["2003-09-09",1.1725,1.1725,1.1725,1.1725,0.0],["2003-09-10",1.19,1.19,1.1463,1.1463,48400.0],["2003-09-11",1.1725,1.1725,1.1375,1.1375,58700.0],["2003-09-12",1.1113,1.1113,1.1113,1.1113,0.0],["2003-09-15",1.1375,1.1375,1.1375,1.1375,10000.0],["2003-09-16",1.0413,1.0413,1.0413,1.0413,0.0],["2003-09-17",0.98,1.0675,0.98,1.0063,25700.0],["2003-09-18",1.0413,1.1025,1.0413,1.0675,35100.0],["2003-09-19",1.0938,1.0938,1.0938,1.0938,0.0],["2003-09-22",1.155,1.155,1.085,1.155,25200.0],["2003-09-23",1.0938,1.0938,1.0938,1.0938,0.0],["2003-09-24",1.2863,1.2863,1.2863,1.2863,0.0],["2003-09-25",1.1288,1.2601,1.1288,1.2163,19900.0],["2003-09-26",1.1725,1.1725,1.1463,1.1463,21700.0],["2003-09-29",1.1113,1.1113,1.1113,1.1113,0.0],["2003-09-30",1.2075,1.2075,1.2075,1.2075,0.0],["2003-10-01",1.1725,1.1725,1.1725,1.1725,0.0],["2003-10-02",1.2951,1.2951,1.2951,1.2951,0.0],["2003-10-03",1.3301,1.3301,1.1813,1.1813,31100.0],["2003-10-06",1.1725,1.19,1.1725,1.1725,8100.0],["2003-10-07",1.2951,1.2951,1.2951,1.2951,81000.0],["2003-10-08",1.2951,1.2951,1.2951,1.2951,0.0],["2003-10-09",1.2601,1.2601,1.2601,1.2601,0.0],["2003-10-10",1.2075,1.2075,1.2075,1.2075,0.0],["2003-10-13",1.2075,1.2075,1.2075,1.2075,0.0],["2003-10-14",1.2951,1.2951,1.2951,1.2951,0.0],["2003-10-15",1.2951,1.2951,1.2426,1.2426,15700.0],["2003-10-16",1.2163,1.3126,1.2163,1.225,61400.0],["2003-10-17",1.2601,1.2863,1.2601,1.2601,15300.0],["2003-10-20",1.2601,1.2688,1.2601,1.2688,4100.0],["2003-10-21",1.2688,1.4613,1.225,1.4613,10000.0],["2003-10-22",1.4963,1.5138,1.4613,1.4963,32100.0],["2003-10-23",1.4963,1.5051,1.4351,1.4788,12600.0],["2003-10-24",1.4788,1.5138,1.4351,1.5138,4800.0],["2003-10-27",1.5401,1.5926,1.5401,1.5576,5300.0],["2003-10-28",1.5663,1.6626,1.5663,1.5663,12200.0],["2003-10-29",1.6188,1.7413,1.6188,1.7413,11200.0],["2003-10-30",1.7413,1.7938,1.6976,1.7676,8900.0],["2003-10-31",1.9513,1.9776,1.9076,1.9513,9500.0],["2003-11-03",1.7413,1.7413,1.7413,1.7413,2000.0],["2003-11-04",1.7851,1.8638,1.7501,1.7851,119100.0],["2003-11-05",1.7501,1.7501,1.6626,1.7063,16300.0],["2003-11-06",1.6188,1.7063,1.6101,1.6188,11500.0],["2003-11-07",1.7238,1.8026,1.7238,1.7501,8900.0],["2003-11-10",1.7851,1.7851,1.7851,1.7851,15000.0],["2003-11-11",1.7501,1.7501,1.6538,1.6538,5100.0],["2003-11-12",1.6188,1.7151,1.5488,1.6188,15500.0],["2003-11-13",1.6188,1.6188,1.6188,1.6188,0.0],["2003-11-14",1.6276,1.6276,1.6276,1.6276,2000.0],["2003-11-17",1.6276,1.6538,1.4963,1.5488,12300.0],["2003-11-18",1.5488,1.5488,1.5488,1.5488,0.0],["2003-11-19",1.6626,1.6976,1.6013,1.6626,10700.0],["2003-11-20",1.5313,1.5313,1.5313,1.5313,400.0],["2003-11-21",1.7501,1.7501,1.7151,1.7501,3800.0],["2003-11-24",1.8026,1.8288,1.7238,1.8026,23000.0],["2003-11-25",1.8726,1.8988,1.8726,1.8726,6100.0],["2003-11-26",1.8988,1.9601,1.8813,1.8988,6700.0],["2003-11-28",1.9251,1.9251,1.9251,1.9251,2900.0],["2003-12-01",1.7588,1.8638,1.0063,1.7588,101100.0],["2003-12-02",1.6801,1.6801,1.6801,1.6801,6700.0],["2003-12-03",1.7763,1.9688,1.7763,1.8551,14800.0],["2003-12-04",1.7501,1.8113,1.7501,1.7501,27200.0],["2003-12-05",1.8026,1.8026,1.8026,1.8026,3100.0],["2003-12-08",1.7763,1.7763,1.7763,1.7763,4400.0],["2003-12-09",1.7151,1.7151,1.6801,1.6801,2700.0],["2003-12-10",1.4701,1.6276,1.4701,1.4701,35800.0],["2003-12-11",1.4001,1.4001,1.3651,1.3826,29100.0],["2003-12-12",1.8813,1.8813,1.6888,1.8813,25000.0],["2003-12-15",1.7588,1.8201,1.6976,1.7588,26300.0],["2003-12-16",1.6363,1.6713,1.6188,1.6363,27600.0],["2003-12-17",1.6363,1.6801,1.5663,1.6538,25000.0],["2003-12-18",1.6538,1.6801,1.5663,1.5663,3400.0],["2003-12-19",1.5663,1.5926,1.5138,1.5838,15800.0],["2003-12-22",1.6363,1.6363,1.6363,1.6363,1300.0],["2003-12-23",1.6101,1.6101,1.5313,1.5663,14300.0],["2003-12-24",1.5663,1.5663,1.5663,1.5663,0.0],["2003-12-26",1.5663,1.5663,1.5663,1.5663,0.0],["2003-12-29",1.6626,1.6801,1.6451,1.6626,11000.0],["2003-12-30",1.8376,1.8813,1.7588,1.8376,8300.0],["2003-12-31",1.8113,1.8113,1.8113,1.8113,500.0],["2004-01-02",1.7763,1.7763,1.7763,1.7763,1500.0],["2004-01-05",1.7763,1.8638,1.7413,1.8376,51000.0],["2004-01-06",1.8638,1.9076,1.7413,1.8638,61700.0],["2004-01-07",1.8288,1.8288,1.7763,1.7763,23600.0],["2004-01-08",1.8201,1.8376,1.8201,1.8376,24900.0],["2004-01-09",1.8376,1.8901,1.8201,1.8901,47400.0],["2004-01-12",2.0126,2.0126,2.0126,2.0126,900.0],["2004-01-13",1.9776,2.0388,1.9338,1.9776,21700.0],["2004-01-14",1.9688,2.0126,1.9688,1.9688,18400.0],["2004-01-15",1.9251,1.9251,1.8026,1.8551,9900.0],["2004-01-16",1.9513,1.9513,1.8988,1.9513,400.0],["2004-01-20",1.9513,1.9513,1.8288,1.9513,5800.0],["2004-01-21",1.9776,1.9863,1.9338,1.9776,6700.0],["2004-01-22",1.9776,2.0038,1.9776,2.0038,5100.0],["2004-01-23",1.8988,1.8988,1.8988,1.8988,5000.0],["2004-01-26",1.8988,1.9513,1.8463,1.9338,5300.0],["2004-01-27",1.8638,1.8988,1.8638,1.8638,4300.0],["2004-01-28",1.8638,1.9163,1.7851,1.9163,20300.0],["2004-01-29",1.6801,1.8026,1.6801,1.6801,9500.0],["2004-01-30",1.7763,1.8113,1.7763,1.8113,5800.0],["2004-02-02",1.8113,1.8113,1.8113,1.8113,0.0],["2004-02-03",1.7851,1.7938,1.7851,1.7851,6000.0],["2004-02-04",1.7238,1.7238,1.7238,1.7238,1900.0],["2004-02-05",1.7326,1.7326,1.7326,1.7326,5000.0],["2004-02-06",1.8288,1.8638,1.8288,1.8638,9500.0],["2004-02-09",1.8638,1.8901,1.7501,1.8638,48200.0],["2004-02-10",1.7938,1.8026,1.7938,1.7938,40000.0],["2004-02-11",1.8026,1.8901,1.8026,1.8901,13200.0],["2004-02-12",1.8901,1.8901,1.8288,1.8551,10800.0],["2004-02-13",1.8551,1.8551,1.8551,1.8551,0.0],["2004-02-17",1.8901,1.8901,1.8551,1.8901,13000.0],["2004-02-18",1.9251,1.9251,1.8463,1.9251,11400.0],["2004-02-19",1.8201,1.8813,1.8201,1.8201,5200.0],["2004-02-20",1.8201,1.8288,1.7151,1.7413,11200.0],["2004-02-23",1.6976,1.7588,1.6713,1.6976,5300.0],["2004-02-24",1.7851,1.7938,1.7851,1.7851,4200.0],["2004-02-25",1.7676,1.7676,1.6801,1.6888,19300.0],["2004-02-26",1.6713,1.7501,1.6713,1.6713,11200.0],["2004-02-27",1.6713,1.7501,1.6451,1.7238,8500.0],["2004-03-01",1.7501,1.7501,1.7238,1.7501,6700.0],["2004-03-02",1.7238,1.7238,1.7238,1.7238,800.0],["2004-03-03",1.7326,1.7326,1.7326,1.7326,4600.0],["2004-03-04",1.7501,1.7501,1.7501,1.7501,2900.0],["2004-03-05",1.7763,1.8026,1.7763,1.8026,6300.0],["2004-03-08",1.8638,1.9163,1.7588,1.8638,28100.0],["2004-03-09",1.8813,1.9076,1.8551,1.8813,21400.0],["2004-03-10",1.8463,1.8813,1.8463,1.8463,9700.0],["2004-03-11",1.7938,1.7938,1.7238,1.7938,9900.0],["2004-03-12",1.8026,1.8026,1.7151,1.8026,5000.0],["2004-03-15",1.8026,1.8201,1.8026,1.8026,7500.0],["2004-03-16",1.7238,1.7676,1.7238,1.7238,27200.0],["2004-03-17",1.7238,1.7326,1.6538,1.7063,16200.0],["2004-03-18",1.7063,1.7938,1.7063,1.7763,28800.0],["2004-03-19",1.8551,1.8551,1.7501,1.8551,36600.0],["2004-03-22",1.8551,1.9163,1.8463,1.8988,15800.0],["2004-03-23",1.8201,1.8988,1.8113,1.8201,25700.0],["2004-03-24",1.8113,1.8551,1.8113,1.8113,15400.0],["2004-03-25",1.8376,1.8376,1.8201,1.8376,9400.0],["2004-03-26",1.9251,1.9338,1.9251,1.9251,16400.0],["2004-03-29",1.8988,1.9601,1.8813,1.8988,6600.0],["2004-03-30",1.8988,1.8988,1.8376,1.8376,11700.0],["2004-03-31",1.8988,1.8988,1.8988,1.8988,6400.0],["2004-04-01",1.8988,1.9163,1.8988,1.8988,18200.0],["2004-04-02",1.8288,1.8288,1.7938,1.7938,2800.0],["2004-04-05",1.7938,1.8463,1.7413,1.8463,3200.0],["2004-04-06",1.8726,1.8988,1.8726,1.8988,4800.0],["2004-04-07",1.8463,1.8463,1.8463,1.8463,7000.0],["2004-04-08",1.8463,1.8463,1.8463,1.8463,0.0],["2004-04-12",1.8376,1.8376,1.7763,1.7763,9800.0],["2004-04-13",1.7763,1.7938,1.7326,1.7938,6200.0],["2004-04-14",1.7851,1.7851,1.7238,1.7851,24700.0],["2004-04-15",1.7763,1.7763,1.6713,1.7763,4000.0],["2004-04-16",1.7063,1.7063,1.7063,1.7063,5700.0],["2004-04-19",1.7063,1.7238,1.7063,1.7238,5500.0],["2004-04-20",1.6713,1.7063,1.6363,1.6713,14800.0],["2004-04-21",1.5401,1.5401,1.5401,1.5401,3000.0],["2004-04-22",1.5663,1.5663,1.5663,1.5663,1500.0],["2004-04-23",1.5576,1.5838,1.5576,1.5576,2000.0],["2004-04-26",1.5313,1.5313,1.4001,1.4001,14100.0],["2004-04-27",1.3738,1.4438,1.3738,1.3738,21000.0],["2004-04-28",1.1988,1.2776,1.1988,1.1988,9100.0],["2004-04-29",1.1988,1.225,1.1375,1.19,8400.0],["2004-04-30",1.3126,1.3126,1.3126,1.3126,5000.0],["2004-05-03",1.2863,1.2863,1.1725,1.1988,38300.0],["2004-05-04",1.2513,1.2601,1.19,1.2513,7700.0],["2004-05-05",1.2951,1.3826,1.2951,1.3826,4700.0],["2004-05-06",1.3826,1.3826,1.3826,1.3826,0.0],["2004-05-07",1.2951,1.2951,1.2163,1.2163,36000.0],["2004-05-10",1.12,1.12,1.0238,1.0238,70200.0],["2004-05-11",1.05,1.0938,1.05,1.0938,3000.0],["2004-05-12",1.1725,1.1813,1.1288,1.1725,45000.0],["2004-05-13",1.0675,1.1638,1.0675,1.0675,10300.0],["2004-05-14",1.1463,1.1463,1.1463,1.1463,1000.0],["2004-05-17",1.0763,1.1375,1.0763,1.0763,28300.0],["2004-05-18",1.1113,1.1988,1.1113,1.1725,12100.0],["2004-05-19",1.1725,1.1725,1.1725,1.1725,0.0],["2004-05-20",1.2513,1.2513,1.2513,1.2513,3000.0],["2004-05-21",1.2601,1.2601,1.225,1.2601,13400.0],["2004-05-24",1.2601,1.2601,1.2601,1.2601,0.0],["2004-05-25",1.2601,1.3563,1.225,1.3563,25100.0],["2004-05-26",1.4438,1.4438,1.4438,1.4438,1800.0],["2004-05-27",1.4438,1.4613,1.4351,1.4351,27100.0],["2004-05-28",1.3738,1.3738,1.3738,1.3738,10000.0],["2004-06-01",1.3738,1.3738,1.3738,1.3738,0.0],["2004-06-02",1.4613,1.4701,1.4263,1.4613,8000.0],["2004-06-03",1.3913,1.3913,1.3913,1.3913,500.0],["2004-06-04",1.3738,1.3738,1.3126,1.3301,5800.0],["2004-06-07",1.3126,1.3213,1.3126,1.3126,5300.0],["2004-06-08",1.2776,1.2776,1.2776,1.2776,4800.0],["2004-06-09",1.2426,1.2426,1.2426,1.2426,8500.0],["2004-06-10",1.2426,1.2426,1.2426,1.2426,0.0],["2004-06-14",1.2163,1.2163,1.1813,1.2163,23800.0],["2004-06-15",1.2163,1.2163,1.2163,1.2163,0.0],["2004-06-16",1.1638,1.1638,1.1638,1.1638,2000.0],["2004-06-17",1.2513,1.2688,1.2513,1.2513,51700.0],["2004-06-18",1.2513,1.2513,1.2513,1.2513,0.0],["2004-06-21",1.4526,1.6188,1.4526,1.4526,15900.0],["2004-06-22",1.4526,1.4526,1.4526,1.4526,0.0],["2004-06-23",1.4001,1.4613,1.4001,1.4001,26600.0],["2004-06-24",1.4438,1.4438,1.4263,1.4438,16200.0],["2004-06-25",1.4176,1.4351,1.4176,1.4176,9500.0],["2004-06-28",1.4176,1.4351,1.3126,1.3126,9400.0],["2004-06-29",1.3213,1.3213,1.3213,1.3213,500.0],["2004-06-30",1.2863,1.2863,1.2863,1.2863,5300.0],["2004-07-01",1.2863,1.2863,1.2863,1.2863,0.0],["2004-07-02",1.2863,1.2863,1.2863,1.2863,0.0],["2004-07-06",1.2863,1.2863,1.2863,1.2863,0.0],["2004-07-07",1.3738,1.3738,1.3738,1.3738,900.0],["2004-07-08",1.3738,1.3738,1.3738,1.3738,0.0],["2004-07-09",1.3738,1.3738,1.3738,1.3738,0.0],["2004-07-12",1.4701,1.4701,1.4701,1.4701,3000.0],["2004-07-13",1.5226,1.5226,1.5226,1.5226,2000.0],["2004-07-14",1.5226,1.5226,1.5138,1.5226,6100.0],["2004-07-15",1.5138,1.5138,1.4701,1.4701,7200.0],["2004-07-16",1.4788,1.4788,1.4788,1.4788,16000.0],["2004-07-19",1.4351,1.4788,1.4351,1.4351,29000.0],["2004-07-20",1.4438,1.4613,1.4263,1.4438,45900.0],["2004-07-21",1.4438,1.4526,1.4001,1.4438,18600.0],["2004-07-22",1.4351,1.4351,1.4263,1.4263,7000.0],["2004-07-23",1.3913,1.3913,1.3388,1.3913,24200.0],["2004-07-26",1.3738,1.3738,1.3388,1.3476,29200.0],["2004-07-27",1.3213,1.3301,1.2863,1.3213,11400.0],["2004-07-28",1.3213,1.3388,1.2863,1.3213,24000.0],["2004-07-29",1.2951,1.2951,1.2951,1.2951,1800.0],["2004-07-30",1.3038,1.3476,1.3038,1.3476,11400.0],["2004-08-02",1.3476,1.3476,1.3476,1.3476,0.0],["2004-08-03",1.3476,1.3476,1.3213,1.3476,9400.0],["2004-08-04",1.3213,1.3301,1.2951,1.3213,26200.0],["2004-08-05",1.3213,1.3213,1.3213,1.3213,0.0],["2004-08-06",1.3213,1.3301,1.3213,1.3213,11100.0],["2004-08-09",1.3301,1.3301,1.3301,1.3301,2700.0],["2004-08-10",1.3301,1.3301,1.3301,1.3301,0.0],["2004-08-11",1.2601,1.2601,1.2601,1.2601,600.0],["2004-08-12",1.2601,1.2601,1.2601,1.2601,0.0],["2004-08-13",1.2601,1.2601,1.2601,1.2601,0.0],["2004-08-16",1.2863,1.2863,1.2863,1.2863,7600.0],["2004-08-17",1.2863,1.2863,1.2863,1.2863,0.0],["2004-08-18",1.4088,1.4526,1.4088,1.4526,14200.0],["2004-08-19",1.4788,1.4788,1.4788,1.4788,1900.0],["2004-08-20",1.6276,1.6363,1.6276,1.6363,5900.0],["2004-08-23",1.5576,1.5838,1.5401,1.5576,14000.0],["2004-08-24",1.5838,1.6188,1.5838,1.6013,4500.0],["2004-08-25",1.6276,1.6888,1.6276,1.6801,14800.0],["2004-08-26",1.6626,1.6626,1.6626,1.6626,4800.0],["2004-08-27",1.7238,1.7501,1.7238,1.7238,9300.0],["2004-08-30",1.7501,1.7851,1.7501,1.7676,5000.0],["2004-08-31",1.7676,1.7676,1.7676,1.7676,0.0],["2004-09-01",1.7676,1.7676,1.7676,1.7676,0.0],["2004-09-02",1.5926,1.6363,1.5926,1.5926,8200.0],["2004-09-03",1.6188,1.6276,1.6188,1.6188,1500.0],["2004-09-07",1.6801,1.6976,1.6801,1.6976,8800.0],["2004-09-08",1.5838,1.6713,1.5838,1.5838,6800.0],["2004-09-09",1.6188,1.6188,1.6101,1.6188,6300.0],["2004-09-10",1.6188,1.6801,1.6101,1.6101,2700.0],["2004-09-13",1.6713,1.6713,1.6713,1.6713,2600.0],["2004-09-14",1.6626,1.6626,1.5751,1.6626,21000.0],["2004-09-15",1.6626,1.6626,1.6626,1.6626,5100.0],["2004-09-16",1.6626,1.6626,1.6626,1.6626,0.0],["2004-09-17",1.6626,1.6626,1.6626,1.6626,0.0],["2004-09-20",1.6276,1.6276,1.6276,1.6276,1000.0],["2004-09-21",1.6801,1.7063,1.6801,1.7063,8300.0],["2004-09-22",1.7501,1.7501,1.6976,1.7501,7300.0],["2004-09-23",1.7501,1.7501,1.7501,1.7501,0.0],["2004-09-24",1.8026,1.8026,1.8026,1.8026,17000.0],["2004-09-27",1.9426,1.9601,1.9426,1.9601,3500.0],["2004-09-28",1.9601,1.9601,1.9601,1.9601,0.0],["2004-09-29",1.9776,1.9863,1.9776,1.9776,14100.0],["2004-09-30",2.2751,2.2751,2.0826,2.2751,10300.0],["2004-10-01",2.1526,2.1526,2.1526,2.1526,700.0],["2004-10-04",2.0038,2.0738,2.0038,2.0038,26000.0],["2004-10-05",2.0563,2.0738,2.0563,2.0563,7400.0],["2004-10-06",2.0651,2.1176,2.0213,2.0651,3900.0],["2004-10-07",2.0651,2.0651,2.0651,2.0651,0.0],["2004-10-08",2.0651,2.0651,2.0651,2.0651,0.0],["2004-10-11",2.0651,2.0651,2.0651,2.0651,0.0],["2004-10-12",2.0651,2.0651,2.0651,2.0651,0.0],["2004-10-13",2.1438,2.1438,2.0388,2.1438,8400.0],["2004-10-14",2.1876,2.2313,2.1876,2.1876,5700.0],["2004-10-15",2.0913,2.0913,2.0738,2.0913,6000.0],["2004-10-18",2.0388,2.0388,2.0388,2.0388,5000.0],["2004-10-19",2.1001,2.1001,2.1001,2.1001,4300.0],["2004-10-20",2.1351,2.1351,2.1351,2.1351,4000.0],["2004-10-21",2.1351,2.1351,2.1351,2.1351,0.0],["2004-10-22",2.1351,2.1351,2.1351,2.1351,0.0],["2004-10-25",2.1788,2.1963,2.1788,2.1963,4900.0],["2004-10-26",2.1701,2.1701,2.1701,2.1701,500.0],["2004-10-27",2.2401,2.2401,2.2401,2.2401,3000.0],["2004-10-28",2.2401,2.2751,2.2313,2.2751,61200.0],["2004-10-29",2.2926,2.3013,2.2401,2.2926,14700.0],["2004-11-01",2.3451,2.3451,2.3363,2.3451,24000.0],["2004-11-02",2.2838,2.2838,2.2663,2.2838,21000.0],["2004-11-03",2.2838,2.2838,2.2838,2.2838,0.0],["2004-11-04",2.6076,2.6339,2.6076,2.6339,8000.0],["2004-11-05",2.6951,2.6951,2.6251,2.6951,11100.0],["2004-11-08",2.6514,2.6951,2.6514,2.6514,1300.0],["2004-11-09",2.6514,2.6514,2.6514,2.6514,0.0],["2004-11-10",2.6514,2.6514,2.6514,2.6514,0.0],["2004-11-11",2.6251,2.6251,2.4938,2.4938,80400.0],["2004-11-12",2.5901,2.9051,2.5901,2.7914,39900.0],["2004-11-15",2.8264,2.8614,2.7826,2.8264,11500.0],["2004-11-16",2.8264,2.8701,2.7826,2.8701,21800.0],["2004-11-17",2.8614,3.0626,2.8614,2.8614,80400.0],["2004-11-18",2.8964,2.8964,2.8701,2.8964,74200.0],["2004-11-19",2.8789,2.9576,2.8701,2.8789,44400.0],["2004-11-22",2.7826,2.9051,2.7826,2.7826,51400.0],["2004-11-23",2.8176,2.8176,2.8176,2.8176,8800.0],["2004-11-24",2.8176,2.8176,2.8176,2.8176,0.0],["2004-11-26",2.8176,2.8176,2.8176,2.8176,0.0],["2004-11-29",2.8526,2.9489,2.8526,2.8526,5000.0],["2004-11-30",2.7914,2.7914,2.7564,2.7914,3000.0],["2004-12-01",2.6339,2.6339,2.6164,2.6339,4000.0],["2004-12-02",2.6339,2.6339,2.6339,2.6339,0.0],["2004-12-03",2.4676,2.4676,2.4676,2.4676,1100.0],["2004-12-06",2.4676,2.4676,2.4676,2.4676,5500.0],["2004-12-07",2.4676,2.4676,2.4326,2.4676,13200.0],["2004-12-08",2.3713,2.3713,2.3101,2.3713,7300.0],["2004-12-09",2.4063,2.4063,2.4063,2.4063,8900.0],["2004-12-10",2.3976,2.3976,2.3976,2.3976,34000.0],["2004-12-13",2.3976,2.3976,2.3976,2.3976,0.0],["2004-12-14",2.5114,2.5114,2.5114,2.5114,10000.0],["2004-12-15",2.5114,2.5289,2.4676,2.4676,16200.0],["2004-12-16",2.5026,2.5814,2.5026,2.5026,1100.0],["2004-12-17",2.5026,2.5026,2.5026,2.5026,0.0],["2004-12-20",2.6251,2.6251,2.6251,2.6251,3000.0],["2004-12-21",2.6251,2.6251,2.5901,2.6251,5800.0],["2004-12-22",2.6251,2.6251,2.6251,2.6251,0.0],["2004-12-23",2.4851,2.4851,2.4851,2.4851,2500.0],["2004-12-27",2.4851,2.4851,2.4851,2.4851,0.0],["2004-12-28",2.4851,2.4851,2.4851,2.4851,0.0],["2004-12-29",3.3601,3.3601,2.5726,3.3601,15900.0],["2004-12-30",3.3601,3.3601,3.3601,3.3601,0.0],["2004-12-31",2.6251,2.6251,2.6251,2.6251,500.0],["2005-01-03",2.6251,2.6251,2.6251,2.6251,0.0],["2005-01-04",2.4151,2.4151,2.4151,2.4151,34000.0],["2005-01-05",2.3888,2.3888,2.3888,2.3888,2500.0],["2005-01-06",2.3888,2.3888,2.3888,2.3888,0.0],["2005-01-07",2.3888,2.3888,2.3888,2.3888,0.0],["2005-01-10",2.4413,2.5726,2.4413,2.5639,9400.0],["2005-01-11",2.7476,2.7564,2.6514,2.7476,12000.0],["2005-01-12",2.8439,2.8439,2.8089,2.8439,8800.0],["2005-01-13",2.6864,2.6951,2.6601,2.6864,16700.0],["2005-01-14",2.6864,2.7039,2.6689,2.6951,10700.0],["2005-01-18",2.6951,2.7476,2.6339,2.6601,31700.0],["2005-01-19",2.6601,2.6601,2.6601,2.6601,0.0],["2005-01-20",2.6076,2.6076,2.5989,2.6076,10200.0],["2005-01-21",2.6339,2.6339,2.6339,2.6339,5000.0],["2005-01-24",2.6951,2.6951,2.6951,2.6951,3800.0],["2005-01-25",2.5989,2.6251,2.5989,2.5989,3900.0],["2005-01-26",2.7214,2.7214,2.6426,2.7214,39300.0],["2005-01-27",2.7389,2.7476,2.7389,2.7389,9500.0],["2005-01-28",2.7039,2.7039,2.6426,2.6426,14800.0],["2005-01-31",2.6426,2.6426,2.6251,2.6426,10300.0],["2005-02-01",2.5989,2.6251,2.5989,2.5989,5900.0],["2005-02-02",2.5814,2.5814,2.5201,2.5376,20900.0],["2005-02-03",2.5464,2.5551,2.5026,2.5464,16700.0],["2005-02-04",2.6776,2.6776,2.5726,2.6776,20900.0],["2005-02-07",2.6776,2.6776,2.6776,2.6776,0.0],["2005-02-08",2.6776,2.6776,2.6776,2.6776,0.0],["2005-02-09",2.4063,2.4063,2.4063,2.4063,2100.0],["2005-02-10",2.4588,2.4588,2.4588,2.4588,5100.0],["2005-02-11",2.4938,2.4938,2.4676,2.4938,8400.0],["2005-02-14",2.5814,2.5814,2.5814,2.5814,1400.0],["2005-02-15",2.5814,2.5814,2.5464,2.5814,11200.0],["2005-02-16",2.7039,2.7039,2.6514,2.7039,14600.0],["2005-02-17",2.7039,2.8089,2.6864,2.6951,16100.0],["2005-02-18",2.8351,2.8789,2.8351,2.8351,8800.0],["2005-02-22",2.8351,2.8351,2.8001,2.8001,8300.0],["2005-02-23",2.7476,2.7651,2.7476,2.7476,46600.0],["2005-02-24",2.7826,2.8614,2.7826,2.8614,15300.0],["2005-02-25",2.7651,2.8176,2.7126,2.7651,21400.0],["2005-02-28",2.7651,2.7651,2.7651,2.7651,0.0],["2005-03-01",2.7826,2.7826,2.6951,2.7826,14700.0],["2005-03-02",2.7126,2.7126,2.6339,2.7126,12100.0],["2005-03-03",2.7476,2.7826,2.7476,2.7476,128800.0],["2005-03-04",2.7476,2.7651,2.7214,2.7651,44600.0],["2005-03-07",2.7564,2.7739,2.7564,2.7564,21500.0],["2005-03-08",2.8001,2.8526,2.8001,2.8351,32400.0],["2005-03-09",3.0101,3.0626,3.0101,3.0101,19600.0],["2005-03-10",3.0276,3.0626,3.0276,3.0276,21700.0],["2005-03-11",3.0189,3.0189,2.9664,2.9664,12200.0],["2005-03-14",2.9839,3.0276,2.9839,3.0014,6300.0],["2005-03-15",3.0189,3.0189,2.9926,3.0189,11500.0],["2005-03-16",2.9664,3.0101,2.9489,2.9664,33900.0],["2005-03-17",2.8614,2.8614,2.8614,2.8614,6900.0],["2005-03-18",2.8614,2.9926,2.8439,2.8439,5500.0],["2005-03-21",2.7739,2.7739,2.7389,2.7739,6800.0],["2005-03-22",2.7039,2.7039,2.7039,2.7039,11200.0],["2005-03-23",2.6076,2.6076,2.6076,2.6076,800.0],["2005-03-24",2.5901,2.5901,2.5114,2.5551,8100.0],["2005-03-28",2.5026,2.5026,2.5026,2.5026,100.0],["2005-03-29",2.5026,2.5026,2.4851,2.4851,4300.0],["2005-03-30",2.4851,2.5114,2.4326,2.5114,7200.0],["2005-03-31",2.6776,2.7651,2.6776,2.6776,14000.0],["2005-04-01",2.6601,2.6601,2.6426,2.6601,6500.0],["2005-04-04",2.6601,2.7126,2.6601,2.6951,14600.0],["2005-04-05",2.6951,2.6951,2.6951,2.6951,0.0],["2005-04-06",2.6951,2.6951,2.6951,2.6951,0.0],["2005-04-07",2.5551,2.6251,2.5551,2.5551,2700.0],["2005-04-08",2.5551,2.7126,2.4938,2.4938,4500.0],["2005-04-11",2.5376,2.5376,2.5376,2.5376,13000.0],["2005-04-12",2.5989,2.5989,2.5376,2.5989,9500.0],["2005-04-13",2.6251,2.6251,2.6251,2.6251,8400.0],["2005-04-14",2.3626,2.3626,2.3538,2.3626,3000.0],["2005-04-15",2.3626,2.3626,2.3626,2.3626,0.0],["2005-04-18",2.3626,2.3626,2.3626,2.3626,0.0],["2005-04-19",2.3976,2.5376,2.3976,2.5376,2100.0],["2005-04-20",2.5814,2.6251,2.5814,2.5814,9600.0],["2005-04-21",2.5814,2.5814,2.5814,2.5814,0.0],["2005-04-22",2.5814,2.5814,2.5814,2.5814,0.0],["2005-04-25",2.5814,2.5814,2.5814,2.5814,0.0],["2005-04-26",2.5814,2.5814,2.5814,2.5814,0.0],["2005-04-27",2.5814,2.5901,2.5551,2.5814,8300.0],["2005-04-28",2.5901,2.6339,2.5901,2.5901,2500.0],["2005-04-29",2.6076,2.6076,2.5989,2.6076,3700.0],["2005-05-02",2.6076,2.6776,2.5639,2.5639,6300.0],["2005-05-03",2.5639,2.6076,2.4238,2.4238,4200.0],["2005-05-04",2.5114,2.5114,2.5114,2.5114,0.0],["2005-05-05",2.5026,2.5026,2.4151,2.4151,4200.0],["2005-05-06",2.6251,2.6251,2.5026,2.6251,17800.0],["2005-05-09",2.4851,2.5726,2.4676,2.4851,7100.0],["2005-05-10",2.5201,2.5551,2.5114,2.5201,12800.0],["2005-05-11",2.5289,2.5289,2.5289,2.5289,2900.0],["2005-05-12",2.5289,2.5289,2.5289,2.5289,0.0],["2005-05-13",2.3801,2.3801,2.3713,2.3713,10200.0],["2005-05-16",2.3188,2.3188,2.3013,2.3188,5500.0],["2005-05-17",2.3188,2.3188,2.3188,2.3188,7000.0],["2005-05-18",2.3888,2.3888,2.3538,2.3888,8100.0],["2005-05-19",2.3888,2.3888,2.3888,2.3888,0.0],["2005-05-20",2.3451,2.4063,2.3451,2.3451,6500.0],["2005-05-23",2.3451,2.3451,2.3451,2.3451,0.0],["2005-05-24",2.4326,2.4326,2.3888,2.4326,19300.0],["2005-05-25",2.4326,2.4939,2.4238,2.4501,9700.0],["2005-05-26",2.5814,2.5901,2.4151,2.5814,13000.0],["2005-05-27",2.6076,2.6076,2.5814,2.6076,17000.0],["2005-05-31",2.5726,2.5726,2.5726,2.5726,1500.0],["2005-06-01",2.5814,2.5814,2.5814,2.5814,1800.0],["2005-06-02",2.5376,2.5376,2.5376,2.5376,2500.0],["2005-06-03",2.5289,2.5289,2.4763,2.5289,10500.0],["2005-06-06",2.5289,2.5726,2.5114,2.5114,23600.0],["2005-06-07",2.5551,2.5551,2.5551,2.5551,2100.0],["2005-06-08",2.5376,2.5551,2.5026,2.5376,4100.0],["2005-06-09",2.5289,2.5376,2.5201,2.5289,20400.0],["2005-06-10",2.5989,2.5989,2.5464,2.5989,4900.0],["2005-06-13",2.5989,2.6514,2.5551,2.6514,9100.0],["2005-06-14",2.6601,2.6601,2.6601,2.6601,21200.0],["2005-06-15",2.6776,2.7389,2.6776,2.6951,5600.0],["2005-06-16",2.7476,2.8351,2.7476,2.7476,58700.0],["2005-06-17",2.7476,2.7476,2.7476,2.7476,0.0],["2005-06-20",2.8176,2.8176,2.8176,2.8176,12700.0],["2005-06-21",2.8176,2.8439,2.7476,2.8439,33700.0],["2005-06-22",2.8439,2.8526,2.8439,2.8439,6900.0],["2005-06-23",2.8439,2.8614,2.7651,2.7651,68400.0],["2005-06-24",2.9226,2.9926,2.9226,2.9489,83200.0],["2005-06-27",2.9489,2.9489,2.9489,2.9489,0.0],["2005-06-28",2.9576,2.9576,2.9576,2.9576,3000.0],["2005-06-29",2.9576,2.9576,2.9576,2.9576,0.0],["2005-06-30",2.9664,2.9664,2.9664,2.9664,9000.0],["2005-07-01",2.9664,2.9664,2.9664,2.9664,0.0],["2005-07-05",3.1851,3.2726,2.9839,3.1851,94300.0],["2005-07-06",3.2901,3.2901,3.2901,3.2901,2500.0],["2005-07-07",3.0889,3.2026,3.0889,3.0889,20200.0],["2005-07-08",3.0889,3.1589,3.0189,3.1239,14600.0],["2005-07-11",3.1239,3.1239,3.0539,3.1239,5200.0],["2005-07-12",3.1239,3.1326,3.0889,3.1326,12300.0],["2005-07-13",3.0976,3.0976,3.0976,3.0976,17400.0],["2005-07-14",3.0276,3.1064,3.0276,3.0276,4900.0],["2005-07-15",3.0276,3.1064,3.0276,3.0276,9700.0],["2005-07-18",3.0276,3.1064,3.0189,3.0976,20600.0],["2005-07-19",3.0539,3.0801,3.0539,3.0539,12000.0],["2005-07-20",3.0626,3.1501,3.0626,3.1501,21300.0],["2005-07-21",3.1939,3.1939,3.1764,3.1939,33800.0],["2005-07-22",3.1589,3.2376,3.1239,3.1589,15000.0],["2005-07-25",3.1589,3.2026,3.1239,3.1589,15900.0],["2005-07-26",3.1414,3.1414,3.0451,3.1414,9000.0],["2005-07-27",3.0364,3.0451,3.0364,3.0364,6000.0],["2005-07-28",3.0801,3.1239,3.0801,3.1239,24300.0],["2005-07-29",3.1414,3.1764,3.1414,3.1764,28200.0],["2005-08-01",3.1764,3.1764,3.1764,3.1764,0.0],["2005-08-02",3.2289,3.2289,3.2289,3.2289,14000.0],["2005-08-03",3.2551,3.2551,3.2376,3.2551,39300.0],["2005-08-04",3.2464,3.2464,3.1851,3.2464,19000.0],["2005-08-05",3.2201,3.3076,3.2201,3.2201,8700.0],["2005-08-08",3.2551,3.2726,3.2551,3.2551,12000.0],["2005-08-09",3.2551,3.2551,3.2464,3.2464,4200.0],["2005-08-10",3.2464,3.2464,3.2464,3.2464,5800.0],["2005-08-11",3.2901,3.3601,3.2901,3.3339,28400.0],["2005-08-12",3.3601,3.4126,3.3601,3.3601,7200.0],["2005-08-15",3.3601,3.4301,3.0976,3.3339,7400.0],["2005-08-16",3.3339,3.3339,3.3339,3.3339,0.0],["2005-08-17",3.2901,3.2901,3.2376,3.2901,6900.0],["2005-08-18",3.1676,3.2026,3.1676,3.1676,2900.0],["2005-08-19",3.1676,3.2201,3.1676,3.1676,3300.0],["2005-08-22",3.0801,3.1501,3.0801,3.0801,26600.0],["2005-08-23",3.0801,3.0801,3.0801,3.0801,0.0],["2005-08-24",3.1414,3.1414,3.0539,3.1414,1700.0],["2005-08-25",3.0976,3.0976,3.0714,3.0714,14100.0],["2005-08-26",3.1151,3.1151,3.1151,3.1151,1000.0],["2005-08-29",2.9401,2.9401,2.9401,2.9401,2200.0],["2005-08-30",2.9401,2.9401,2.9401,2.9401,5100.0],["2005-08-31",2.9489,3.0189,2.9489,2.9489,6400.0],["2005-09-01",2.9839,2.9839,2.9839,2.9839,300.0],["2005-09-02",3.0801,3.2289,3.0801,3.2289,1600.0],["2005-09-06",3.0889,3.0889,3.0364,3.0364,4000.0],["2005-09-07",3.0364,3.0364,3.0364,3.0364,0.0],["2005-09-08",3.0801,3.1064,3.0626,3.0801,8200.0],["2005-09-09",3.1326,3.2026,3.1326,3.1326,4800.0],["2005-09-12",3.1939,3.2464,3.1939,3.1939,2500.0],["2005-09-13",3.1239,3.1239,3.0889,3.1239,3200.0],["2005-09-14",3.1414,3.2114,3.1414,3.2114,8700.0],["2005-09-15",3.5176,3.5176,3.4564,3.5176,3600.0],["2005-09-16",3.4739,3.5789,3.4476,3.4739,5900.0],["2005-09-19",3.5964,3.6401,3.5089,3.5964,15300.0],["2005-09-20",3.5439,3.5439,3.5439,3.5439,2300.0],["2005-09-21",3.7101,3.7101,3.7101,3.7101,6800.0],["2005-09-22",3.5701,3.7627,3.5701,3.5701,5000.0],["2005-09-23",3.5789,3.5789,3.5789,3.5789,2800.0],["2005-09-26",3.5789,3.6226,3.5001,3.5264,19400.0],["2005-09-27",3.5176,3.5701,3.4826,3.5176,5500.0],["2005-09-28",3.6489,3.6489,3.6489,3.6489,2300.0],["2005-09-29",3.6489,3.7539,3.6401,3.6401,2500.0],["2005-09-30",3.6401,3.6401,3.6401,3.6401,0.0],["2005-10-03",3.6051,3.7627,3.5964,3.6051,11200.0],["2005-10-04",3.5176,3.5176,3.4914,3.4914,1500.0],["2005-10-05",3.4914,3.5964,3.4914,3.5964,6500.0],["2005-10-06",3.5001,3.5264,3.3951,3.5001,2700.0],["2005-10-07",3.5264,3.5264,3.5264,3.5264,3700.0],["2005-10-10",3.5264,3.5264,3.5264,3.5264,0.0],["2005-10-11",3.5264,3.5964,3.5264,3.5964,25700.0],["2005-10-12",3.5964,3.5964,3.3776,3.3776,7200.0],["2005-10-13",3.3514,3.3514,3.2464,3.2464,6000.0],["2005-10-14",3.2901,3.3251,3.2201,3.2901,7600.0],["2005-10-17",3.3339,3.3339,3.3339,3.3339,3000.0],["2005-10-18",3.3339,3.4914,3.3339,3.3339,1100.0],["2005-10-19",3.1851,3.1851,3.1851,3.1851,1300.0],["2005-10-20",3.1851,3.1851,3.1151,3.1851,5800.0],["2005-10-21",3.3076,3.3076,3.1676,3.3076,14000.0],["2005-10-24",3.3076,3.3339,3.2639,3.2726,10500.0],["2005-10-25",3.3776,3.4301,3.3776,3.4301,6000.0],["2005-10-26",3.3689,3.3951,3.3689,3.3689,4500.0],["2005-10-27",3.3864,3.4126,3.3864,3.3864,3900.0],["2005-10-28",3.3426,3.4389,3.3426,3.3426,8000.0],["2005-10-31",3.3601,3.5001,3.3601,3.3601,5200.0],["2005-11-01",3.3601,3.3601,3.3601,3.3601,0.0],["2005-11-02",3.3601,3.3601,3.3601,3.3601,0.0],["2005-11-03",3.2726,3.3251,3.2726,3.2726,17000.0],["2005-11-04",3.2989,3.3514,3.2989,3.2989,12900.0],["2005-11-07",3.2989,3.3339,3.2464,3.3339,2400.0],["2005-11-08",3.3164,3.3164,3.2464,3.2639,24800.0],["2005-11-09",3.2639,3.2639,3.2639,3.2639,0.0],["2005-11-10",3.2639,3.2901,3.2639,3.2639,2100.0],["2005-11-11",3.2989,3.2989,3.2989,3.2989,600.0],["2005-11-14",3.3251,3.3251,3.3251,3.3251,2000.0],["2005-11-15",3.1151,3.1151,3.0714,3.1151,7100.0],["2005-11-16",3.1501,3.2639,3.1501,3.2289,28200.0],["2005-11-17",3.2289,3.3951,3.2201,3.2201,21700.0],["2005-11-18",3.2201,3.4389,3.2201,3.2201,5100.0],["2005-11-21",3.2376,3.3339,3.2376,3.2376,24100.0],["2005-11-22",3.3864,3.6489,3.3864,3.5089,81300.0],["2005-11-23",3.5701,3.5701,3.5001,3.5701,5300.0],["2005-11-25",3.7101,3.7101,3.6314,3.7101,4800.0],["2005-11-28",3.6226,3.7189,3.6226,3.6226,8300.0],["2005-11-29",3.6314,3.6576,3.6051,3.6314,12100.0],["2005-11-30",3.4914,3.6051,3.4914,3.4914,4400.0],["2005-12-01",3.5001,3.5789,3.5001,3.5701,47700.0],["2005-12-02",3.5701,3.5701,3.5264,3.5264,39000.0],["2005-12-05",3.5439,3.7101,3.5439,3.6576,68200.0],["2005-12-06",4.0864,4.3052,4.0864,4.0864,33700.0],["2005-12-07",4.1127,4.2702,4.1127,4.1127,114600.0],["2005-12-08",4.2352,4.3227,4.1477,4.2352,17900.0],["2005-12-09",4.4452,4.4977,4.2527,4.4452,67900.0],["2005-12-12",4.6902,4.9002,4.6902,4.7427,104800.0],["2005-12-13",4.6464,4.6464,4.4714,4.5152,52600.0],["2005-12-14",4.5152,4.6639,4.4277,4.5152,14800.0],["2005-12-15",4.4977,4.6464,4.4977,4.4977,15000.0],["2005-12-16",4.6814,4.7077,4.5764,4.6814,18800.0],["2005-12-19",4.5502,4.6814,4.5502,4.5502,3000.0],["2005-12-20",4.3577,4.7252,4.3577,4.3577,7500.0],["2005-12-21",4.3577,4.3577,4.3577,4.3577,0.0],["2005-12-22",4.8127,4.8827,4.6552,4.8127,12200.0],["2005-12-23",4.8127,4.8127,4.7077,4.7952,33100.0],["2005-12-27",4.7952,4.7952,4.7952,4.7952,0.0],["2005-12-28",4.8302,4.979,4.8302,4.8477,5900.0],["2005-12-29",4.9702,5.0315,4.8302,4.9702,16500.0],["2005-12-30",4.8302,4.8302,4.8302,4.8302,3400.0],["2006-01-03",4.9439,5.399,4.9439,5.3115,28400.0],["2006-01-04",5.1802,5.4077,5.0315,5.1802,37500.0],["2006-01-05",5.0227,5.2327,4.9702,5.0227,48500.0],["2006-01-06",5.154,5.4515,5.154,5.3202,47500.0],["2006-01-09",5.7315,5.959,5.539,5.7315,81900.0],["2006-01-10",5.7315,5.8627,5.7315,5.7577,57400.0],["2006-01-11",6.134,6.169,6.0465,6.134,21000.0],["2006-01-12",5.924,6.1252,5.8977,5.924,22100.0],["2006-01-13",5.924,6.3178,5.8977,5.924,38400.0],["2006-01-17",5.924,6.309,5.924,5.924,18300.0],["2006-01-18",5.924,6.309,5.8102,6.169,77000.0],["2006-01-19",6.344,6.5628,6.344,6.5628,23800.0],["2006-01-20",6.6853,7.079,6.6853,6.8428,34400.0],["2006-01-23",6.8603,7.079,6.8603,6.9565,28500.0],["2006-01-24",6.8253,6.8253,6.4053,6.4053,19200.0],["2006-01-25",6.5453,6.7465,6.5453,6.6328,32200.0],["2006-01-26",6.6328,7.1053,6.624,6.939,7300.0],["2006-01-27",6.9828,7.1665,6.9828,7.0615,31900.0],["2006-01-30",7.2365,7.4641,7.1665,7.2365,3700.0],["2006-01-31",7.0353,7.2278,7.0353,7.0353,4200.0],["2006-02-01",7.0353,7.044,6.8165,7.0265,43800.0],["2006-02-02",6.5715,7.079,6.5365,6.5715,6600.0],["2006-02-03",6.3003,6.4753,6.2915,6.3003,2900.0],["2006-02-06",6.659,6.8515,6.659,6.7028,28200.0],["2006-02-07",6.5803,6.5803,6.2478,6.2565,6900.0],["2006-02-08",6.169,6.239,6.169,6.169,1400.0],["2006-02-09",6.5103,6.6765,6.484,6.5103,2600.0],["2006-02-10",6.2215,6.5015,6.1602,6.2215,16500.0],["2006-02-13",6.1165,6.1165,5.784,5.784,1600.0],["2006-02-14",6.1252,6.1252,5.7227,6.1252,6100.0],["2006-02-15",6.3353,6.3353,6.3353,6.3353,2000.0],["2006-02-16",6.3965,6.4228,6.3965,6.3965,800.0],["2006-02-17",6.764,6.764,6.6853,6.764,2500.0],["2006-02-21",6.7903,6.7903,6.7728,6.7903,2100.0],["2006-02-22",6.7903,6.7903,6.7903,6.7903,0.0],["2006-02-23",7.0178,7.0178,6.9128,7.0178,6100.0],["2006-02-24",7.0178,7.3503,6.8603,7.3503,8900.0],["2006-02-27",7.1315,7.394,7.1315,7.1315,27000.0],["2006-02-28",7.044,7.044,7.0003,7.0003,1000.0],["2006-03-01",7.0003,7.0003,7.0003,7.0003,0.0],["2006-03-02",7.184,7.219,7.0703,7.184,2600.0],["2006-03-03",7.4291,7.5341,7.3153,7.4291,7100.0],["2006-03-06",7.4203,7.4203,7.1315,7.4203,1900.0],["2006-03-07",7.0353,7.0353,6.974,7.0353,37500.0],["2006-03-08",7.0265,7.0265,6.8865,6.9215,2200.0],["2006-03-09",6.9565,7.0615,6.9565,6.9653,5200.0],["2006-03-10",6.9653,7.079,6.8078,7.079,8800.0],["2006-03-13",7.0178,7.1578,7.0178,7.0178,10800.0],["2006-03-14",7.1578,7.1928,7.1578,7.1578,300.0],["2006-03-15",7.1578,7.429,6.344,7.4203,7500.0],["2006-03-16",7.5778,7.6216,7.5778,7.5778,2900.0],["2006-03-17",7.5166,7.5341,7.4553,7.5166,2000.0],["2006-03-20",7.6303,7.6303,7.4465,7.6303,2900.0],["2006-03-21",7.4465,7.4465,7.394,7.4465,3500.0],["2006-03-22",7.4465,7.4465,7.4465,7.4465,0.0],["2006-03-23",7.5953,7.6303,7.5953,7.6041,8300.0],["2006-03-24",7.7703,7.7703,7.7003,7.7703,3800.0],["2006-03-27",7.7703,7.8053,7.7091,7.7091,4900.0],["2006-03-28",7.5078,7.7353,7.5078,7.5078,5400.0],["2006-03-29",7.4641,7.4641,7.3853,7.4641,1100.0],["2006-03-30",7.4641,7.5166,7.044,7.184,23000.0],["2006-03-31",7.1665,7.1665,7.079,7.079,4700.0],["2006-04-03",6.9303,6.974,6.8865,6.9303,4800.0],["2006-04-04",6.8865,7.1928,6.834,6.8865,9600.0],["2006-04-05",6.8865,6.8953,6.834,6.8515,31700.0],["2006-04-06",6.8953,7.0265,6.8953,6.8953,5900.0],["2006-04-07",6.8953,6.8953,6.8953,6.8953,0.0],["2006-04-10",6.8865,6.8865,6.7465,6.7728,4200.0],["2006-04-11",6.7203,6.974,6.7203,6.7203,7900.0],["2006-04-12",6.6328,6.7115,6.6328,6.6328,6600.0],["2006-04-13",6.5628,6.5628,6.4753,6.5103,8300.0],["2006-04-17",6.7815,8.6716,6.6065,6.7815,2300.0],["2006-04-18",7.4553,7.4553,7.1403,7.4553,3600.0],["2006-04-19",7.6041,7.6041,7.3853,7.6041,9100.0],["2006-04-20",7.0965,7.5603,7.0965,7.0965,7100.0],["2006-04-21",7.1928,7.1928,7.1928,7.1928,900.0],["2006-04-24",7.1928,7.324,7.0878,7.1053,10000.0],["2006-04-25",7.1053,7.1578,7.0703,7.149,2600.0],["2006-04-26",7.7528,7.7528,7.3678,7.7528,23000.0],["2006-04-27",7.7528,7.8753,7.6653,7.8753,2000.0],["2006-04-28",8.2428,8.2603,7.9103,8.2428,5000.0],["2006-05-01",8.3128,8.5053,8.3128,8.3128,2900.0],["2006-05-02",8.2603,8.2603,8.2603,8.2603,2400.0],["2006-05-03",8.3128,8.4353,8.3128,8.3828,14000.0],["2006-05-04",8.5316,8.6541,8.5316,8.5928,4300.0],["2006-05-05",8.5928,8.7154,8.4791,8.4791,6500.0],["2006-05-08",8.4791,8.6103,8.3828,8.3828,3300.0],["2006-05-09",8.4703,8.8904,8.4703,8.8904,22400.0],["2006-05-10",8.8904,8.9691,8.8554,8.8554,4800.0],["2006-05-11",8.8816,9.2666,8.8816,9.2666,20000.0],["2006-05-12",9.0479,9.0479,8.5753,8.5753,25400.0],["2006-05-15",8.0766,8.0766,7.7966,7.7966,16100.0],["2006-05-16",7.8316,7.9716,7.8316,7.8316,6700.0],["2006-05-17",7.4816,7.8403,7.4816,7.4816,2500.0],["2006-05-18",7.3415,7.3415,7.0003,7.3415,6200.0],["2006-05-19",7.3153,7.3153,6.834,7.3153,20400.0],["2006-05-22",7.3153,7.3153,7.3153,7.3153,0.0],["2006-05-23",7.3503,7.5603,7.2628,7.3503,13300.0],["2006-05-24",6.6153,7.4203,6.5278,6.6153,10500.0],["2006-05-25",7.3678,7.3678,7.009,7.3678,1200.0],["2006-05-26",7.3678,7.3678,7.3678,7.3678,0.0],["2006-05-30",7.5253,7.6041,7.5253,7.5253,8400.0],["2006-05-31",7.4028,7.4028,7.2453,7.2453,1100.0],["2006-06-01",7.114,7.114,7.0178,7.114,14000.0],["2006-06-02",7.114,7.114,7.114,7.114,0.0],["2006-06-05",7.0965,7.0965,6.9565,6.9565,700.0],["2006-06-06",6.5628,6.5628,6.344,6.414,25400.0],["2006-06-07",6.449,6.449,6.3265,6.449,5600.0],["2006-06-08",6.3965,6.3965,6.2565,6.3965,8600.0],["2006-06-09",6.5103,6.5715,6.5103,6.5103,900.0],["2006-06-12",6.2127,6.7378,6.2127,6.2127,23700.0],["2006-06-13",6.0115,6.0115,5.574,5.8365,133800.0],["2006-06-14",6.0727,6.134,6.0727,6.0902,11200.0],["2006-06-15",6.274,6.6065,6.274,6.519,13600.0],["2006-06-16",6.4928,6.6503,6.4753,6.4928,14600.0],["2006-06-19",6.5015,6.5628,6.5015,6.5103,8300.0],["2006-06-20",6.4753,6.4753,6.3703,6.3703,7300.0],["2006-06-21",6.4315,6.5715,6.4315,6.5628,25100.0],["2006-06-22",6.6678,6.799,6.6678,6.729,7100.0],["2006-06-23",6.729,6.8515,6.729,6.7903,17300.0],["2006-06-26",7.0003,7.0353,7.0003,7.0353,3600.0],["2006-06-27",7.1665,7.254,7.0965,7.1665,10600.0],["2006-06-28",6.9915,6.9915,6.6853,6.694,13500.0],["2006-06-29",6.694,6.694,6.694,6.694,0.0],["2006-06-30",7.0615,7.324,6.9915,7.0615,9100.0],["2006-07-03",7.0615,7.0615,7.0615,7.0615,0.0],["2006-07-05",7.1053,7.219,7.1053,7.1053,3000.0],["2006-07-06",6.904,6.904,6.904,6.904,1000.0],["2006-07-07",6.9653,7.1665,6.8953,6.9653,2400.0],["2006-07-10",6.8165,6.8165,6.6678,6.8165,4000.0],["2006-07-11",6.7465,6.799,6.7465,6.7465,3700.0],["2006-07-12",6.8603,6.8603,6.8603,6.8603,2000.0],["2006-07-13",6.8603,6.8603,6.8603,6.8603,0.0],["2006-07-14",6.8603,6.8603,6.8603,6.8603,0.0],["2006-07-17",6.5103,6.5103,6.5103,6.5103,1000.0],["2006-07-18",6.1602,6.3965,6.1602,6.1602,46600.0],["2006-07-19",6.1515,6.239,6.1515,6.1515,2700.0],["2006-07-20",6.1515,6.2565,6.1515,6.2565,7000.0],["2006-07-21",6.2565,6.2565,6.2565,6.2565,0.0],["2006-07-24",6.2127,6.2127,5.9327,6.2127,3300.0],["2006-07-25",6.2127,6.2127,6.2127,6.2127,0.0],["2006-07-26",7.0265,7.0265,6.519,7.0265,6200.0],["2006-07-27",7.0528,7.3328,7.0528,7.0528,8900.0],["2006-07-28",6.9653,6.9653,6.904,6.904,11000.0],["2006-07-31",6.9828,7.0265,6.9828,7.0265,1900.0],["2006-08-01",7.3153,7.3153,6.9915,7.3153,23100.0],["2006-08-02",7.3153,7.3765,7.2978,7.3765,4800.0],["2006-08-03",7.3765,7.4465,7.1053,7.2015,7000.0],["2006-08-04",7.6741,7.6741,7.6216,7.6741,3000.0],["2006-08-07",7.6741,7.6741,7.6741,7.6741,0.0],["2006-08-08",7.8053,7.8053,7.4553,7.8053,6000.0],["2006-08-09",7.8053,7.8053,7.8053,7.8053,100.0],["2006-08-10",6.764,6.8603,6.764,6.764,6400.0],["2006-08-11",6.8078,6.8078,6.8078,6.8078,100.0],["2006-08-14",6.3353,6.3353,6.2828,6.3353,5400.0],["2006-08-15",6.449,6.449,6.344,6.449,23700.0],["2006-08-16",6.7815,6.7815,6.659,6.7815,16600.0],["2006-08-17",6.554,6.554,6.4403,6.5103,2600.0],["2006-08-18",6.3615,6.3615,6.3615,6.3615,3000.0],["2006-08-21",6.7028,6.7903,6.6765,6.7028,3500.0],["2006-08-22",6.6678,6.6678,6.659,6.659,1800.0],["2006-08-23",6.6503,6.6503,6.6065,6.6503,1400.0],["2006-08-24",6.9915,7.079,6.8253,6.9915,39800.0],["2006-08-25",6.8953,6.8953,6.8428,6.8428,800.0],["2006-08-28",6.5803,6.5803,6.4928,6.5803,8600.0],["2006-08-29",6.4053,6.4053,6.3965,6.4053,5000.0],["2006-08-30",6.554,6.554,6.554,6.554,500.0],["2006-08-31",6.834,7.0265,6.834,7.0178,110000.0],["2006-09-01",7.1928,7.1928,7.1228,7.1928,12200.0],["2006-09-05",7.394,7.394,7.3328,7.394,1200.0],["2006-09-06",7.3765,7.4378,7.3765,7.3765,1400.0],["2006-09-07",7.1753,7.254,7.1578,7.1753,5100.0],["2006-09-08",7.1753,7.1753,7.1753,7.1753,0.0],["2006-09-11",6.589,6.7115,6.554,6.589,3500.0],["2006-09-12",6.5628,6.6503,6.554,6.5628,30900.0],["2006-09-13",6.729,6.729,6.729,6.729,800.0],["2006-09-14",6.4928,6.4928,6.3965,6.4578,8800.0],["2006-09-15",6.4578,6.4578,6.309,6.4578,6400.0],["2006-09-18",6.7553,6.7903,6.6153,6.7553,6600.0],["2006-09-19",6.4315,6.4315,6.4315,6.4315,1800.0],["2006-09-20",6.4315,6.4315,6.4315,6.4315,0.0],["2006-09-21",6.5453,6.7378,6.5453,6.7378,3000.0],["2006-09-22",6.7378,6.7378,6.7378,6.7378,0.0],["2006-09-25",6.6065,6.6065,6.4928,6.589,33000.0],["2006-09-26",6.7028,6.7028,6.7028,6.7028,1300.0],["2006-09-27",7.0878,7.149,7.0878,7.0878,2700.0],["2006-09-28",7.0878,7.0878,7.0878,7.0878,0.0],["2006-09-29",7.2103,7.2278,7.2103,7.2278,800.0],["2006-10-02",7.2278,7.2278,7.2278,7.2278,0.0],["2006-10-03",6.7903,6.7903,6.6328,6.6503,8600.0],["2006-10-04",6.0727,6.1777,6.0727,6.0727,10300.0],["2006-10-05",6.624,6.624,6.5103,6.624,2700.0],["2006-10-06",6.624,6.624,6.624,6.624,0.0],["2006-10-09",6.624,6.624,6.624,6.624,0.0],["2006-10-10",6.4928,6.4928,6.4753,6.4753,300.0],["2006-10-11",6.4753,6.5628,6.4228,6.5103,3300.0],["2006-10-12",6.6503,6.7028,6.6503,6.6503,1000.0],["2006-10-13",6.8603,6.8603,6.8603,6.8603,1700.0],["2006-10-16",6.9303,6.9303,6.9303,6.9303,300.0],["2006-10-17",6.9828,6.9828,6.9828,6.9828,1000.0],["2006-10-18",6.9828,6.9828,6.9828,6.9828,0.0],["2006-10-19",7.009,7.009,7.0003,7.009,1000.0],["2006-10-20",7.009,7.009,7.009,7.009,0.0],["2006-10-23",6.8865,6.8865,6.8515,6.8515,700.0],["2006-10-24",6.8778,7.1578,6.8778,7.1578,2800.0],["2006-10-25",7.1578,7.1665,7.1315,7.1665,2900.0],["2006-10-26",7.1753,7.2278,7.1753,7.1753,4700.0],["2006-10-27",7.184,7.184,7.1403,7.184,14100.0],["2006-10-30",7.1753,7.1753,7.1753,7.1753,2000.0],["2006-10-31",7.184,7.1928,7.184,7.1928,500.0],["2006-11-01",7.1053,7.1053,7.1053,7.1053,1000.0],["2006-11-02",6.9478,7.0615,6.9478,6.9478,3200.0],["2006-11-03",7.079,7.1228,7.079,7.079,1000.0],["2006-11-06",7.4728,7.5253,7.009,7.4728,2900.0],["2006-11-07",7.4903,7.5078,7.4203,7.4903,8700.0],["2006-11-08",7.4641,7.4641,7.359,7.4641,1400.0],["2006-11-09",7.7353,8.2691,7.7353,8.2691,10600.0],["2006-11-10",8.2778,8.3741,8.2778,8.2778,2800.0],["2006-11-13",8.2778,8.2778,8.2778,8.2778,0.0],["2006-11-14",7.7966,7.7966,7.7091,7.7091,1400.0],["2006-11-15",7.5341,7.5341,7.5341,7.5341,62100.0],["2006-11-16",7.5341,7.5603,7.3853,7.3853,8100.0],["2006-11-17",6.904,7.1403,6.904,6.904,52000.0],["2006-11-20",7.1315,7.1578,7.079,7.1315,79300.0],["2006-11-21",7.4728,7.4903,7.4028,7.4728,60300.0],["2006-11-22",7.7616,7.7616,7.7616,7.7616,1000.0],["2006-11-24",7.7616,7.7616,7.7616,7.7616,0.0],["2006-11-27",7.5866,7.5866,7.5078,7.5078,1700.0],["2006-11-28",7.4991,7.4991,7.4991,7.4991,46000.0],["2006-11-29",7.4991,7.4991,7.4991,7.4991,0.0],["2006-11-30",7.7353,7.8928,7.7353,7.8753,36700.0],["2006-12-01",7.6828,7.6828,7.6828,7.6828,1000.0],["2006-12-04",7.9453,7.9628,7.7791,7.9453,3900.0],["2006-12-05",7.9453,7.9453,7.8053,7.8666,32700.0],["2006-12-06",7.9366,7.9366,7.9366,7.9366,300.0],["2006-12-07",7.8928,7.8928,7.7528,7.7616,8700.0],["2006-12-08",7.7616,7.7616,7.7616,7.7616,0.0],["2006-12-11",7.7616,7.7616,7.7616,7.7616,0.0],["2006-12-12",7.4816,7.4816,7.2453,7.4203,39200.0],["2006-12-13",7.3415,7.3415,7.289,7.3153,5000.0],["2006-12-14",7.3153,7.4816,7.2803,7.3765,28900.0],["2006-12-15",7.2978,7.2978,7.2978,7.2978,3000.0],["2006-12-18",6.9478,6.9478,6.7903,6.799,6700.0],["2006-12-19",7.009,7.1315,7.009,7.009,12800.0],["2006-12-20",6.9828,6.9828,6.9828,6.9828,100.0],["2006-12-21",6.7378,6.8165,6.6765,6.7378,21400.0],["2006-12-22",7.0528,7.0615,6.8953,7.0528,3000.0],["2006-12-26",7.0528,7.0528,7.0528,7.0528,0.0],["2006-12-27",7.219,7.219,7.219,7.219,2000.0],["2006-12-28",7.3415,7.3415,7.3415,7.3415,500.0],["2006-12-29",7.289,7.289,7.2453,7.289,3000.0],["2007-01-03",7.289,7.289,7.289,7.289,100.0],["2007-01-04",6.7028,7.0615,6.6765,6.7028,5500.0],["2007-01-05",6.729,6.8428,6.6065,6.729,31900.0],["2007-01-08",6.8253,6.8778,6.799,6.8253,6400.0],["2007-01-09",6.694,6.9215,6.694,6.694,6500.0],["2007-01-10",6.694,6.694,6.694,6.694,0.0],["2007-01-11",6.5628,6.5628,6.5628,6.5628,500.0],["2007-01-12",6.7378,6.7378,6.729,6.7378,5000.0],["2007-01-16",6.589,6.589,6.3178,6.4753,9500.0],["2007-01-17",6.694,6.694,6.694,6.694,100.0],["2007-01-18",6.3265,6.6065,6.3265,6.3265,5300.0],["2007-01-19",6.3615,6.3703,6.3615,6.3615,900.0],["2007-01-22",6.3353,6.3353,6.309,6.309,900.0],["2007-01-23",6.309,6.309,6.309,6.309,0.0],["2007-01-24",6.5453,6.5715,6.5453,6.5453,1200.0],["2007-01-25",6.6065,6.6415,6.5365,6.6065,8700.0],["2007-01-26",6.6065,6.6328,6.5628,6.5628,7000.0],["2007-01-29",6.5628,6.5628,6.519,6.5628,1700.0],["2007-01-30",6.6415,6.6415,6.6415,6.6415,1000.0],["2007-01-31",6.6328,6.7553,6.519,6.6328,18000.0],["2007-02-01",6.6853,6.8953,6.6503,6.6853,25400.0],["2007-02-02",6.0727,6.4928,6.0377,6.0727,41100.0],["2007-02-05",6.2915,6.3265,6.2915,6.2915,3500.0],["2007-02-06",6.2915,6.3965,6.029,6.064,3100.0],["2007-02-07",6.0115,6.0115,5.9065,5.959,3700.0],["2007-02-08",5.9677,6.1427,5.9677,6.1252,12700.0],["2007-02-09",6.1252,6.2127,6.0815,6.204,52700.0],["2007-02-12",6.204,6.2915,6.1515,6.2915,37700.0],["2007-02-13",6.3353,6.379,6.2215,6.3353,27600.0],["2007-02-14",6.6153,6.6153,6.449,6.6153,31500.0],["2007-02-15",6.6153,6.7378,6.6065,6.7378,8200.0],["2007-02-16",6.6328,6.7115,6.5365,6.6328,13100.0],["2007-02-20",6.5103,6.5715,6.4315,6.5103,29300.0],["2007-02-21",6.5103,6.7903,6.5103,6.624,26500.0],["2007-02-22",6.624,6.869,6.5278,6.7815,47600.0],["2007-02-23",6.8778,7.1053,6.8778,7.0178,21600.0],["2007-02-26",7.1665,7.1665,7.149,7.1665,6500.0],["2007-02-27",7.0878,7.0878,6.8078,6.8078,6200.0],["2007-02-28",6.9653,6.9653,6.6065,6.9653,3200.0],["2007-03-01",6.589,6.7378,6.589,6.589,12600.0],["2007-03-02",6.484,6.4928,6.449,6.484,4600.0],["2007-03-05",6.2303,6.2303,6.1777,6.1777,2000.0],["2007-03-06",6.2302,6.3965,6.2302,6.2302,3000.0],["2007-03-07",6.169,6.169,6.169,6.169,400.0],["2007-03-08",5.8015,5.994,5.8015,5.8015,12200.0],["2007-03-09",5.6965,5.8015,5.6002,5.6965,8900.0],["2007-03-12",5.6615,5.8102,5.6002,5.6615,21600.0],["2007-03-13",5.749,5.7577,5.6877,5.749,5900.0],["2007-03-14",5.644,5.644,5.6177,5.644,8600.0],["2007-03-15",5.644,5.854,5.5915,5.854,78000.0],["2007-03-16",5.8102,5.8277,5.7227,5.8102,13000.0],["2007-03-19",5.5827,5.7052,5.5827,5.5827,7800.0],["2007-03-20",5.5827,5.7052,5.4865,5.5302,39700.0],["2007-03-21",5.5302,5.5652,5.4077,5.5302,21500.0],["2007-03-22",5.4427,5.574,5.4252,5.4427,9200.0],["2007-03-23",5.4165,5.4165,5.3202,5.364,14400.0],["2007-03-26",5.469,5.5565,5.469,5.469,20100.0],["2007-03-27",5.504,5.6352,5.504,5.504,14500.0],["2007-03-28",5.6002,5.644,5.5652,5.6002,18400.0],["2007-03-29",5.574,5.574,5.504,5.574,4400.0],["2007-03-30",5.5915,5.6352,5.5215,5.5915,9900.0],["2007-04-02",5.5915,5.679,5.5215,5.6352,18400.0],["2007-04-03",5.6615,5.7927,5.6615,5.7752,29800.0],["2007-04-04",5.7752,5.7752,5.7227,5.7752,5800.0],["2007-04-05",5.6877,5.7927,5.6877,5.6877,2200.0],["2007-04-09",5.6877,5.7577,5.6877,5.6877,14500.0],["2007-04-10",5.8277,5.8452,5.7402,5.8277,15900.0],["2007-04-11",5.889,5.8977,5.7315,5.889,13000.0],["2007-04-12",5.6702,5.6702,5.5302,5.5302,5200.0],["2007-04-13",5.4515,5.609,5.4515,5.4515,13400.0],["2007-04-16",5.8015,5.8277,5.5565,5.8015,6700.0],["2007-04-17",5.8015,5.8015,5.6702,5.8015,7500.0],["2007-04-18",5.8015,5.9415,5.7577,5.7577,12600.0],["2007-04-19",5.644,5.644,5.6177,5.6177,3000.0],["2007-04-20",5.679,5.8102,5.679,5.7927,15000.0],["2007-04-23",5.7927,5.8102,5.6002,5.6615,5100.0],["2007-04-24",5.6615,5.6615,5.504,5.539,3400.0],["2007-04-25",5.6002,5.679,5.6002,5.679,3900.0],["2007-04-26",5.644,5.644,5.5915,5.644,2900.0],["2007-04-27",5.434,5.609,5.4252,5.434,145200.0],["2007-04-30",5.294,5.4952,5.2852,5.294,90300.0],["2007-05-01",5.3465,5.364,5.2502,5.3465,4000.0],["2007-05-02",5.3465,5.4252,5.294,5.399,33400.0],["2007-05-03",5.399,5.4165,5.364,5.399,9800.0],["2007-05-04",5.399,5.399,5.329,5.3902,7600.0],["2007-05-07",5.3902,5.539,5.1715,5.5215,103500.0],["2007-05-08",5.4077,5.4077,5.2677,5.2677,121600.0],["2007-05-09",5.294,5.399,5.294,5.364,800.0],["2007-05-10",5.224,5.2852,5.189,5.224,11200.0],["2007-05-11",5.2502,5.3815,5.2502,5.329,2600.0],["2007-05-14",5.329,5.3727,5.3202,5.3202,11100.0],["2007-05-15",5.3465,5.4427,5.3465,5.399,9200.0],["2007-05-16",5.399,5.399,5.364,5.399,22000.0],["2007-05-17",5.329,5.4077,5.329,5.329,4500.0],["2007-05-18",5.5477,5.5565,5.469,5.5477,9900.0],["2007-05-21",5.5477,5.5477,5.5477,5.5477,0.0],["2007-05-22",5.4515,5.4602,5.4165,5.4515,6600.0],["2007-05-23",5.3902,5.3902,5.3202,5.3902,9400.0],["2007-05-24",5.364,5.364,5.3202,5.364,4200.0],["2007-05-25",5.2065,5.2065,5.1365,5.1365,12800.0],["2007-05-29",5.2415,5.259,5.2415,5.259,27300.0],["2007-05-30",5.084,5.119,5.0752,5.084,14200.0],["2007-05-31",5.1277,5.3115,5.1277,5.3115,5000.0],["2007-06-01",5.3902,5.4515,5.3815,5.3902,4200.0],["2007-06-04",5.3902,5.399,5.3377,5.3552,5000.0],["2007-06-05",5.2852,5.329,5.259,5.2852,11500.0],["2007-06-06",5.2152,5.2152,5.1365,5.2152,27100.0],["2007-06-07",5.0227,5.0227,4.8564,4.979,9900.0],["2007-06-08",4.9264,4.9264,4.6377,4.6377,7100.0],["2007-06-11",4.7427,4.8564,4.6727,4.7427,17400.0],["2007-06-12",4.6114,4.6114,4.4889,4.4889,5700.0],["2007-06-13",4.4889,4.6552,4.4102,4.6552,278300.0],["2007-06-14",4.6814,4.7077,4.6814,4.7077,15400.0],["2007-06-15",4.5502,4.6814,4.5414,4.5502,42900.0],["2007-06-18",4.4802,4.5677,4.4802,4.4802,3400.0],["2007-06-19",4.4627,4.4627,4.4277,4.4627,10500.0],["2007-06-20",4.4364,4.4364,4.4364,4.4364,400.0],["2007-06-21",4.3139,4.3314,4.3139,4.3139,700.0],["2007-06-22",4.3402,4.3402,4.3402,4.3402,500.0],["2007-06-25",4.3402,4.4364,4.3227,4.3402,83900.0],["2007-06-26",4.3927,4.3927,4.2089,4.3927,56200.0],["2007-06-27",4.2702,4.2702,4.1739,4.2614,16900.0],["2007-06-28",4.3839,4.5064,4.3839,4.4889,30000.0],["2007-06-29",4.5677,4.6202,4.5152,4.5677,12000.0],["2007-07-02",4.5677,4.5677,4.5677,4.5677,0.0],["2007-07-03",4.5677,4.6202,4.5414,4.5414,15500.0],["2007-07-05",5.0402,5.0402,4.5677,5.0402,11100.0],["2007-07-06",5.084,5.2677,5.084,5.154,51000.0],["2007-07-09",5.189,5.189,5.1277,5.189,10600.0],["2007-07-10",5.1277,5.1715,5.1277,5.1277,2000.0],["2007-07-11",5.119,5.119,5.0927,5.119,2100.0],["2007-07-12",5.7752,5.7752,5.5127,5.7752,1500.0],["2007-07-13",5.6352,5.6352,5.4077,5.4077,8500.0],["2007-07-16",5.2502,5.2502,5.2502,5.2502,100.0],["2007-07-17",5.2502,5.2502,5.2502,5.2502,0.0],["2007-07-18",5.2502,5.2502,5.2502,5.2502,0.0],["2007-07-19",5.9065,5.9065,5.714,5.9065,4100.0],["2007-07-20",5.9065,5.924,5.7402,5.7402,2000.0],["2007-07-23",5.6965,5.6965,5.5652,5.644,5200.0],["2007-07-24",5.469,5.469,5.4515,5.4515,1000.0],["2007-07-25",5.3727,5.3727,5.2327,5.2677,10600.0],["2007-07-26",5.1977,5.1977,5.1977,5.1977,500.0],["2007-07-27",5.1977,5.1977,5.1977,5.1977,0.0],["2007-07-30",5.4077,5.4165,5.399,5.4077,3700.0],["2007-07-31",5.469,5.504,5.469,5.4952,59700.0],["2007-08-01",5.5302,5.5827,5.4777,5.5302,32800.0],["2007-08-02",5.5827,5.6177,5.5827,5.5827,46300.0],["2007-08-03",5.5215,5.5215,5.5215,5.5215,1000.0],["2007-08-06",5.5215,5.5215,5.5215,5.5215,0.0],["2007-08-07",5.5215,5.644,5.3815,5.644,10000.0],["2007-08-08",5.7227,5.7752,5.7227,5.7227,7100.0],["2007-08-09",5.4427,5.4427,5.4427,5.4427,17700.0],["2007-08-10",5.5127,5.5652,5.4252,5.5127,41600.0],["2007-08-13",5.434,5.4515,5.434,5.434,8000.0],["2007-08-14",5.294,5.294,5.259,5.2765,6300.0],["2007-08-15",5.1715,5.1715,5.084,5.084,5700.0],["2007-08-16",4.5852,5.0402,4.4014,4.5852,8900.0],["2007-08-17",4.5852,4.6639,4.5589,4.5589,26500.0],["2007-08-20",4.5589,4.6902,4.4802,4.6289,7600.0],["2007-08-21",4.5502,4.5502,4.4889,4.4889,4000.0],["2007-08-22",4.4014,4.4014,4.4014,4.4014,400.0],["2007-08-23",4.6727,4.8477,4.6727,4.8389,4100.0],["2007-08-24",4.8477,4.8914,4.8477,4.8477,4400.0],["2007-08-27",4.8214,4.8389,4.8214,4.8214,5000.0],["2007-08-28",4.8127,4.8127,4.5064,4.5064,5600.0],["2007-08-29",4.6202,4.6989,4.6027,4.6202,4600.0],["2007-08-30",4.4452,4.4889,4.4452,4.4452,14000.0],["2007-08-31",4.6464,4.6902,4.6464,4.6464,4600.0],["2007-09-04",4.9177,4.9177,4.6377,4.9177,97700.0],["2007-09-05",4.6814,4.7514,4.6814,4.6814,2800.0],["2007-09-06",4.8914,5.1015,4.8914,5.0402,27800.0],["2007-09-07",5.1365,5.259,5.1365,5.1365,200.0],["2007-09-10",5.1365,5.1365,5.1365,5.1365,0.0],["2007-09-11",4.8652,4.8652,4.7777,4.8127,8000.0],["2007-09-12",4.8914,4.8914,4.8914,4.8914,2200.0],["2007-09-13",4.8914,4.9002,4.8914,4.8914,1700.0],["2007-09-14",4.7777,4.9877,4.7777,4.7777,1900.0],["2007-09-17",4.8127,4.8827,4.7777,4.8127,2500.0],["2007-09-18",5.2677,5.2677,5.2677,5.2677,500.0],["2007-09-19",5.3377,5.3377,5.1802,5.3377,2500.0],["2007-09-20",5.469,5.5302,5.434,5.469,14500.0],["2007-09-21",5.3902,5.3902,5.3202,5.3902,2600.0],["2007-09-24",5.2152,5.2152,5.1015,5.1802,8800.0],["2007-09-25",4.9089,4.9614,4.9089,4.9089,7700.0],["2007-09-26",4.8127,4.9089,4.8127,4.8127,1900.0],["2007-09-27",4.9352,4.9527,4.9002,4.9352,4700.0],["2007-09-28",5.504,5.5477,5.399,5.504,4400.0],["2007-10-01",5.5915,5.5915,5.4865,5.5915,10700.0],["2007-10-02",5.5565,5.5565,5.3815,5.5565,21600.0],["2007-10-03",5.609,5.7577,5.609,5.7577,18300.0],["2007-10-04",5.7577,5.959,5.6877,5.959,6100.0],["2007-10-05",6.204,6.204,5.994,6.204,7600.0],["2007-10-08",6.204,6.204,6.204,6.204,0.0],["2007-10-09",6.204,6.2303,6.064,6.1602,17500.0],["2007-10-10",6.099,6.169,6.099,6.099,1300.0],["2007-10-11",6.169,8.9166,6.169,6.169,8600.0],["2007-10-12",6.0377,6.0377,6.0377,6.0377,700.0],["2007-10-15",6.3003,6.379,6.3003,6.379,1900.0],["2007-10-16",6.3178,6.3178,6.2478,6.2478,700.0],["2007-10-17",6.2215,6.4578,6.2215,6.2215,2800.0],["2007-10-18",6.2215,6.2215,6.2215,6.2215,0.0],["2007-10-19",6.3265,6.3265,6.3265,6.3265,300.0],["2007-10-22",5.9502,5.9502,5.8977,5.9065,9600.0],["2007-10-23",5.9415,5.9502,5.9415,5.9502,2600.0],["2007-10-24",5.9502,5.9502,5.9502,5.9502,0.0],["2007-10-25",6.2828,6.344,6.2828,6.2915,11900.0],["2007-10-26",6.2915,6.2915,6.2915,6.2915,0.0],["2007-10-29",6.4053,6.4928,6.4053,6.4928,8000.0],["2007-10-30",6.4928,6.5015,6.449,6.449,5200.0],["2007-10-31",6.659,6.659,6.5365,6.659,800.0],["2007-11-01",6.4053,6.7028,6.3528,6.4053,3100.0],["2007-11-02",6.3615,6.3615,6.3265,6.3615,700.0],["2007-11-05",6.3265,6.3265,6.169,6.3178,11100.0],["2007-11-06",6.1952,6.2302,6.1865,6.1952,2800.0],["2007-11-07",6.1602,6.1602,6.0465,6.0465,6100.0],["2007-11-08",6.1427,6.1427,6.1427,6.1427,100.0],["2007-11-09",5.539,5.644,5.539,5.539,2700.0],["2007-11-12",5.154,5.294,5.1102,5.154,15300.0],["2007-11-13",5.4515,5.4515,5.1977,5.4515,2000.0],["2007-11-14",5.6177,5.6352,5.6177,5.6177,1600.0],["2007-11-15",5.6177,5.6177,5.6177,5.6177,0.0],["2007-11-16",5.2852,5.2852,5.2852,5.2852,2500.0],["2007-11-19",5.2852,5.329,4.8477,4.9002,12600.0],["2007-11-20",4.9002,4.9527,4.5764,4.6552,10100.0],["2007-11-21",4.6202,4.8652,4.5589,4.6202,5500.0],["2007-11-23",4.7252,4.7952,4.7252,4.7952,2400.0],["2007-11-26",4.8914,5.0665,4.8914,4.8914,4100.0],["2007-11-27",4.8564,4.8564,4.6639,4.6639,5600.0],["2007-11-28",4.6639,4.6639,4.6639,4.6639,0.0],["2007-11-29",4.6202,4.6202,4.5852,4.5852,3000.0],["2007-11-30",4.4102,4.4102,4.3139,4.3752,8800.0],["2007-12-03",4.5589,4.5589,4.4364,4.5589,5200.0],["2007-12-04",4.5589,4.5589,4.5064,4.5589,9600.0],["2007-12-05",4.5239,4.5239,4.2177,4.2177,19700.0],["2007-12-06",4.2177,4.5939,4.1564,4.5939,39900.0],["2007-12-07",4.5939,4.6727,4.4277,4.6727,20900.0],["2007-12-10",5.0665,5.0665,4.8127,5.0665,10100.0],["2007-12-11",4.6989,5.0752,4.6989,4.6989,18600.0],["2007-12-12",4.8389,4.8477,4.8039,4.8389,2700.0],["2007-12-13",4.8389,4.8739,4.6902,4.8739,8700.0],["2007-12-14",4.6639,4.7514,4.6639,4.6639,2100.0],["2007-12-17",4.5064,4.7339,4.5064,4.5064,7400.0],["2007-12-18",4.4977,4.4977,4.3927,4.3927,13400.0],["2007-12-19",4.3927,4.4627,4.3489,4.3489,3400.0],["2007-12-20",4.4539,4.5064,4.4539,4.5064,1700.0],["2007-12-21",4.6464,4.7339,4.6464,4.7339,5100.0],["2007-12-24",4.7952,4.8739,4.7952,4.8739,1000.0],["2007-12-26",4.8739,4.8739,4.8739,4.8739,0.0],["2007-12-27",4.8739,4.8739,4.7514,4.7689,12300.0],["2007-12-28",4.8477,5.049,4.8477,4.9877,12700.0],["2007-12-31",4.8389,5.0402,4.7077,4.8389,3800.0],["2008-01-02",5.049,5.224,5.049,5.224,31300.0],["2008-01-03",5.224,5.4777,5.1977,5.4165,16100.0],["2008-01-04",5.1715,5.1715,5.0927,5.119,3500.0],["2008-01-07",5.0752,5.189,5.0752,5.0752,2000.0],["2008-01-08",5.784,5.784,5.5127,5.784,1200.0],["2008-01-09",5.7315,5.7315,5.3377,5.3465,6500.0],["2008-01-10",5.6877,5.6877,5.3115,5.6877,11000.0],["2008-01-11",5.609,5.609,5.609,5.609,39700.0],["2008-01-14",5.9415,5.9765,5.7315,5.9415,19500.0],["2008-01-15",5.8715,5.8715,5.7577,5.7752,64400.0],["2008-01-16",5.5127,5.5827,5.434,5.5127,4000.0],["2008-01-17",5.3815,5.3815,5.3727,5.3815,1900.0],["2008-01-18",5.434,5.6702,5.364,5.434,8900.0],["2008-01-22",5.2765,5.2765,4.7952,5.2765,1200.0],["2008-01-23",5.3727,5.3815,5.3552,5.3727,6000.0],["2008-01-24",5.7052,5.7315,5.6002,5.7052,9400.0],["2008-01-25",5.9415,5.9415,5.9415,5.9415,500.0],["2008-01-28",5.994,5.994,5.994,5.994,1000.0],["2008-01-29",5.994,6.0202,5.7227,6.0202,13300.0],["2008-01-30",5.8015,5.8015,5.8015,5.8015,12000.0],["2008-01-31",5.9852,6.0727,5.9852,6.0727,700.0],["2008-02-01",5.994,6.1252,5.994,5.994,2500.0],["2008-02-04",5.9502,5.9502,5.9502,5.9502,10000.0],["2008-02-05",5.9065,5.924,5.9065,5.9065,7300.0],["2008-02-06",5.994,5.994,5.994,5.994,400.0],["2008-02-07",5.994,5.994,5.994,5.994,0.0],["2008-02-08",5.994,6.064,5.9502,6.064,15400.0],["2008-02-11",6.064,6.1252,5.9677,6.029,3500.0],["2008-02-12",6.099,6.1165,6.099,6.099,2500.0],["2008-02-13",6.099,6.1602,5.959,6.1602,92100.0],["2008-02-14",6.1602,6.274,6.099,6.274,24400.0],["2008-02-15",6.3878,6.5628,6.2915,6.3878,15500.0],["2008-02-19",6.4315,6.4315,6.3615,6.4315,298200.0],["2008-02-20",6.4578,6.4578,6.3528,6.4578,1800.0],["2008-02-21",6.5015,6.5365,6.3965,6.5015,12800.0],["2008-02-22",6.5015,6.5103,6.2653,6.4928,11100.0],["2008-02-25",6.4928,6.7378,6.4753,6.7378,11900.0],["2008-02-26",6.8078,6.9128,6.8078,6.834,17800.0],["2008-02-27",6.9303,7.1403,6.9303,7.1403,6900.0],["2008-02-28",6.9478,7.0265,6.8865,6.9478,4900.0],["2008-02-29",6.659,6.659,6.659,6.659,11600.0],["2008-03-03",6.729,6.9215,6.729,6.8078,16600.0],["2008-03-04",6.8078,6.9915,6.6678,6.729,39700.0],["2008-03-05",6.9478,7.0178,6.9478,7.0178,200.0],["2008-03-06",7.079,7.1053,7.079,7.1053,5000.0],["2008-03-07",7.1753,7.3678,7.1753,7.1753,9500.0],["2008-03-10",6.9828,6.9828,6.8165,6.8603,5900.0],["2008-03-11",6.7465,6.7465,6.729,6.7378,41600.0],["2008-03-12",6.2127,6.8253,6.0377,6.2127,19600.0],["2008-03-13",6.2215,6.4228,6.2215,6.4228,49000.0],["2008-03-14",6.2302,6.3878,6.2302,6.2302,20400.0],["2008-03-17",6.204,6.204,5.7927,5.7927,58000.0],["2008-03-18",5.574,5.574,5.4602,5.4602,26000.0],["2008-03-19",5.399,5.399,5.1365,5.3727,35500.0],["2008-03-20",4.6989,5.0052,4.6989,4.6989,98100.0],["2008-03-24",4.7777,4.8652,4.7777,4.8302,6300.0],["2008-03-25",5.1715,5.1715,4.9877,5.1715,23900.0],["2008-03-26",5.3552,5.3815,5.1365,5.3552,6600.0],["2008-03-27",5.2852,5.2852,5.189,5.189,2700.0],["2008-03-28",5.2415,5.2415,5.2415,5.2415,500.0],["2008-03-31",5.0227,5.0227,4.9439,4.9439,12600.0],["2008-04-01",4.7689,4.7689,4.7689,4.7689,100.0],["2008-04-02",4.9614,4.9614,4.9614,4.9614,1000.0],["2008-04-03",5.0402,5.0927,5.0402,5.0927,600.0],["2008-04-04",4.9965,4.9965,4.9877,4.9965,10000.0],["2008-04-07",4.9965,4.9965,4.9965,4.9965,0.0],["2008-04-08",4.9965,5.0927,4.9527,4.9527,2200.0],["2008-04-09",4.9527,5.224,4.9439,5.0752,14500.0],["2008-04-10",5.1977,5.1977,5.0402,5.1977,5700.0],["2008-04-11",5.2327,5.2327,5.2327,5.2327,500.0],["2008-04-14",5.2502,5.4427,5.2502,5.3115,4900.0],["2008-04-15",5.4515,5.469,5.3552,5.4515,6200.0],["2008-04-16",5.8452,5.9065,5.8452,5.8452,3600.0],["2008-04-17",5.8452,5.8452,5.8452,5.8452,0.0],["2008-04-18",5.679,5.7577,5.5652,5.679,11000.0],["2008-04-21",5.6527,5.6527,5.6527,5.6527,400.0],["2008-04-22",5.6002,5.6002,5.6002,5.6002,1300.0],["2008-04-23",5.434,5.4602,5.434,5.434,1900.0],["2008-04-24",5.3552,5.3552,5.3465,5.3552,1300.0],["2008-04-25",5.3552,5.3552,5.3552,5.3552,0.0],["2008-04-28",5.4602,5.504,5.4427,5.4602,5000.0],["2008-04-29",5.4165,5.4515,5.4165,5.4165,500.0],["2008-04-30",5.2065,5.3377,5.1977,5.2065,1800.0],["2008-05-01",5.1627,5.1627,5.0665,5.1627,2500.0],["2008-05-02",5.154,5.154,5.0577,5.0577,3000.0],["2008-05-05",5.1277,5.1627,5.1277,5.1277,5200.0],["2008-05-06",5.2415,5.3377,5.2415,5.2502,7100.0],["2008-05-07",5.2502,5.2502,5.2502,5.2502,0.0],["2008-05-08",5.2502,5.2502,5.2415,5.2502,8500.0],["2008-05-09",5.2152,5.2327,5.2152,5.2152,3000.0],["2008-05-12",5.1452,5.1452,5.1452,5.1452,1000.0],["2008-05-13",4.9352,4.9352,4.9089,4.9352,1000.0],["2008-05-14",5.2065,5.2502,5.2065,5.2065,15100.0],["2008-05-15",5.4515,5.4515,5.3115,5.4515,12300.0],["2008-05-16",5.4865,5.6702,5.4865,5.6527,22200.0],["2008-05-19",5.6527,5.6527,5.6527,5.6527,0.0],["2008-05-20",5.9065,5.924,5.9065,5.9065,3100.0],["2008-05-21",5.9065,6.449,5.9065,6.4315,18600.0],["2008-05-22",6.1602,6.379,6.0377,6.1602,10000.0],["2008-05-23",6.1602,6.1602,6.1602,6.1602,0.0],["2008-05-27",5.8715,5.8715,5.7227,5.8715,11900.0],["2008-05-28",5.819,5.8277,5.819,5.819,1000.0],["2008-05-29",5.8015,5.8015,5.8015,5.8015,10000.0],["2008-05-30",5.8365,5.8365,5.8277,5.8365,10800.0],["2008-06-02",5.994,5.994,5.9502,5.994,1800.0],["2008-06-03",5.994,5.994,5.994,5.994,0.0],["2008-06-04",5.8452,5.8452,5.8452,5.8452,38400.0],["2008-06-05",5.6177,5.6177,5.6177,5.6177,500.0],["2008-06-06",5.5827,5.6615,5.5827,5.5827,14000.0],["2008-06-09",5.5915,5.6002,5.5915,5.5915,6000.0],["2008-06-10",5.504,5.504,5.504,5.504,700.0],["2008-06-11",5.4602,5.4602,5.3377,5.3377,600.0],["2008-06-12",5.3202,5.3202,5.2327,5.3202,5100.0],["2008-06-13",5.3202,5.4077,5.2852,5.4077,6600.0],["2008-06-16",5.4077,5.504,5.3815,5.504,7400.0],["2008-06-17",5.4515,5.4515,5.364,5.4515,10800.0],["2008-06-18",5.4515,5.4515,5.4515,5.4515,0.0],["2008-06-19",5.4515,5.4515,5.4515,5.4515,0.0],["2008-06-20",5.4077,5.4077,5.3377,5.4077,10700.0],["2008-06-23",5.2677,5.2677,5.2502,5.2677,2400.0],["2008-06-24",5.4252,5.4252,5.4252,5.4252,400.0],["2008-06-25",5.3552,5.3552,5.3552,5.3552,1000.0],["2008-06-26",5.5477,5.5477,5.5477,5.5477,600.0],["2008-06-27",5.4515,5.7665,5.4515,5.4515,6800.0],["2008-06-30",5.259,5.4952,5.259,5.259,18700.0],["2008-07-01",5.259,5.259,5.259,5.259,0.0],["2008-07-02",5.259,5.259,5.259,5.259,0.0],["2008-07-03",5.2502,5.2765,5.2502,5.2502,6700.0],["2008-07-07",5.2502,5.3027,5.2152,5.3027,2600.0],["2008-07-08",5.1102,5.1102,5.1102,5.1102,1000.0],["2008-07-09",5.1977,5.224,5.1977,5.1977,2000.0],["2008-07-10",5.3552,5.3552,5.3027,5.3552,3300.0],["2008-07-11",5.819,5.8277,5.7402,5.819,3000.0],["2008-07-14",6.0202,6.0202,5.9065,6.0202,3400.0],["2008-07-15",6.0377,6.1515,6.0377,6.134,3800.0],["2008-07-16",6.0552,6.0552,5.6702,5.6965,2800.0],["2008-07-17",5.9852,6.0377,5.9852,5.9852,3200.0],["2008-07-18",5.9852,5.9852,5.9852,5.9852,0.0],["2008-07-21",6.0115,6.0115,5.8627,6.0115,8100.0],["2008-07-22",5.9502,5.9677,5.9502,5.9502,1000.0],["2008-07-23",6.0202,6.0377,5.854,6.0202,1500.0],["2008-07-24",6.0202,6.1165,5.8452,6.1165,400.0],["2008-07-25",5.8627,5.8627,5.8277,5.8627,1200.0],["2008-07-28",5.8627,5.8627,5.8627,5.8627,0.0],["2008-07-29",5.8627,5.8627,5.8627,5.8627,0.0],["2008-07-30",6.3965,6.3965,6.0727,6.3965,10200.0],["2008-07-31",6.3003,6.3003,6.3003,6.3003,200.0],["2008-08-01",6.3003,6.309,6.2215,6.2215,2500.0],["2008-08-04",6.2215,6.2215,6.2215,6.2215,0.0],["2008-08-05",5.854,5.854,5.434,5.434,2300.0],["2008-08-06",5.6527,5.6527,5.6527,5.6527,300.0],["2008-08-07",5.5215,5.5215,5.4865,5.4865,1600.0],["2008-08-08",5.3377,5.3377,5.1627,5.1802,4300.0],["2008-08-11",5.084,5.1015,4.8564,5.084,5100.0],["2008-08-12",4.8914,4.8914,4.7777,4.8652,4100.0],["2008-08-13",5.014,5.154,5.014,5.154,9000.0],["2008-08-14",5.0315,5.0315,5.0315,5.0315,1500.0],["2008-08-15",4.9614,4.9614,4.9089,4.9089,26900.0],["2008-08-18",4.8652,4.8652,4.8652,4.8652,100.0],["2008-08-19",4.8214,4.8214,4.7777,4.8214,1500.0],["2008-08-20",4.8214,4.9264,4.6114,4.6114,8200.0],["2008-08-21",5.084,5.084,5.084,5.084,100.0],["2008-08-22",5.084,5.084,5.084,5.084,0.0],["2008-08-25",4.9352,4.9352,4.9352,4.9352,100.0],["2008-08-26",4.9527,5.0052,4.9527,4.9527,7900.0],["2008-08-27",5.0665,5.0665,5.0665,5.0665,1000.0],["2008-08-28",5.119,5.119,5.0665,5.119,700.0],["2008-08-29",4.979,4.979,4.979,4.979,200.0],["2008-09-02",4.7164,4.7164,4.6902,4.6902,2000.0],["2008-09-03",4.4539,4.4539,4.3839,4.4539,6100.0],["2008-09-04",4.3577,4.3577,4.3227,4.3577,6800.0],["2008-09-05",4.5327,4.6202,4.5327,4.6202,800.0],["2008-09-08",4.6202,5.014,4.4539,4.5502,8500.0],["2008-09-09",4.3752,4.3752,3.6664,3.6664,16100.0],["2008-09-10",3.7889,4.0777,3.7889,4.0339,26800.0],["2008-09-11",4.0339,4.6114,3.9727,4.6114,4800.0],["2008-09-12",4.7602,4.7602,4.5502,4.7602,8600.0],["2008-09-15",4.7427,4.7864,4.6289,4.7427,7000.0],["2008-09-16",4.4277,4.4802,4.3489,4.4277,5100.0],["2008-09-17",5.084,5.1015,5.0577,5.084,2900.0],["2008-09-18",5.084,5.2065,4.8827,4.8827,5400.0],["2008-09-19",5.259,5.259,5.1015,5.259,3900.0],["2008-09-22",6.099,6.3003,5.749,6.099,8200.0],["2008-09-23",6.099,6.2565,5.7315,5.7315,1700.0],["2008-09-24",5.8015,5.8627,5.784,5.8015,2900.0],["2008-09-25",5.8015,5.854,5.644,5.644,7000.0],["2008-09-26",5.644,5.7315,5.5827,5.5827,1600.0],["2008-09-29",5.4952,5.4952,5.4515,5.4952,6000.0],["2008-09-30",5.2677,5.2677,5.259,5.259,1700.0],["2008-10-01",5.3815,5.4952,5.3815,5.3815,2600.0],["2008-10-02",4.9002,4.9002,4.7602,4.7602,3000.0],["2008-10-03",4.7252,4.7252,4.5414,4.5414,3900.0],["2008-10-06",4.1652,4.4714,3.7539,4.1652,12600.0],["2008-10-07",4.1652,4.3839,3.9464,3.9464,13800.0],["2008-10-08",4.0077,4.3139,4.0077,4.0689,68500.0],["2008-10-09",4.0689,4.0689,3.9814,3.9814,4800.0],["2008-10-10",2.9401,3.7452,2.8176,2.9401,10000.0],["2008-10-13",2.9401,2.9401,2.9401,2.9401,0.0],["2008-10-14",3.4126,3.5439,3.2289,3.4126,66500.0],["2008-10-15",3.6226,3.6226,3.4476,3.6226,96100.0],["2008-10-16",3.0101,3.0976,2.9664,3.0101,84600.0],["2008-10-17",3.0101,3.1151,2.5726,3.0714,20600.0],["2008-10-20",3.0714,3.1851,2.9576,3.1239,25100.0],["2008-10-21",3.2989,3.3776,3.2989,3.2989,3900.0],["2008-10-22",2.9489,2.9839,2.8964,2.9489,7300.0],["2008-10-23",3.0714,3.0714,2.5376,3.0714,27000.0],["2008-10-24",2.8176,2.8176,2.5114,2.8176,500.0],["2008-10-27",2.8176,2.8176,2.7126,2.7126,30100.0],["2008-10-28",2.7914,2.8789,2.7389,2.8701,11500.0],["2008-10-29",3.3426,3.5176,3.3251,3.5176,14000.0],["2008-10-30",3.4389,3.4476,3.4214,3.4301,3000.0],["2008-10-31",3.3426,3.7539,3.3426,3.7539,2800.0],["2008-11-03",3.8764,3.9989,3.8764,3.9989,1800.0],["2008-11-04",4.1564,4.1564,4.1564,4.1564,1500.0],["2008-11-05",4.2002,4.2002,4.2002,4.2002,300.0],["2008-11-06",4.2002,4.2002,4.2002,4.2002,0.0],["2008-11-07",4.0952,4.3052,4.0952,4.3052,1300.0],["2008-11-10",4.2089,4.2614,4.1652,4.2614,2900.0],["2008-11-11",3.8764,3.9377,3.8764,3.9377,500.0],["2008-11-12",3.6226,3.6226,3.4126,3.4126,1000.0],["2008-11-13",3.5001,3.5001,3.5001,3.5001,400.0],["2008-11-14",3.9027,3.9027,3.6489,3.6489,1800.0],["2008-11-17",3.5001,3.7627,3.3426,3.3426,5900.0],["2008-11-18",3.4739,3.5001,3.2026,3.2376,33300.0],["2008-11-19",3.2376,3.3426,3.0451,3.0451,11800.0],["2008-11-20",3.0539,3.0714,2.7739,2.7739,9000.0],["2008-11-21",3.0889,3.3339,3.0889,3.3339,2800.0],["2008-11-24",3.6226,4.0864,3.6139,4.0864,105400.0],["2008-11-25",4.0077,4.0077,3.8414,3.9114,36400.0],["2008-11-26",3.8764,4.3402,3.8589,4.3402,158200.0],["2008-11-28",4.1564,4.1652,4.1302,4.1652,1200.0],["2008-12-01",4.2702,4.2702,4.1039,4.1039,4500.0],["2008-12-02",4.1477,4.1477,4.1477,4.1477,500.0],["2008-12-03",4.0252,4.0252,3.9639,3.9639,1000.0],["2008-12-04",3.4826,3.4826,3.4826,3.4826,300.0],["2008-12-05",3.1501,3.2551,3.1501,3.2551,700.0],["2008-12-08",3.8327,4.0864,3.8327,4.0864,2300.0],["2008-12-09",4.2089,4.2089,4.0689,4.2089,50400.0],["2008-12-10",4.3052,4.7252,4.3052,4.7252,78900.0],["2008-12-11",4.979,4.9877,4.8564,4.8564,55000.0],["2008-12-12",4.9527,4.9527,4.8739,4.9002,55100.0],["2008-12-15",5.2677,5.2677,5.1977,5.2327,51200.0],["2008-12-16",5.2765,5.4427,5.2765,5.4427,13000.0],["2008-12-17",5.9415,5.9415,5.9415,5.9415,200.0],["2008-12-18",5.7315,5.7315,5.434,5.434,24300.0],["2008-12-19",5.3815,5.5215,5.3815,5.3815,49500.0],["2008-12-22",5.7402,5.749,5.4252,5.4427,10800.0],["2008-12-23",5.6877,5.6877,5.609,5.6352,5700.0],["2008-12-24",6.0115,6.029,5.9327,5.9327,2900.0],["2008-12-26",5.9327,5.9327,5.9327,5.9327,0.0],["2008-12-29",6.5453,6.5453,6.239,6.2828,3200.0],["2008-12-30",6.099,6.099,6.099,6.099,200.0],["2008-12-31",6.064,6.134,5.9677,5.9677,6900.0],["2009-01-02",6.2828,6.2828,6.029,6.1165,13300.0],["2009-01-05",5.8627,5.8627,5.364,5.364,6500.0],["2009-01-06",5.3552,5.3552,5.2327,5.2327,700.0],["2009-01-07",5.6702,5.6702,5.5477,5.5477,1100.0],["2009-01-08",5.609,5.609,5.609,5.609,1500.0],["2009-01-09",5.609,5.854,5.6002,5.6002,3100.0],["2009-01-12",5.399,5.539,5.1977,5.5302,32000.0],["2009-01-13",5.6352,5.7227,5.6352,5.7052,1300.0],["2009-01-14",5.5565,5.5565,5.5477,5.5477,1500.0],["2009-01-15",5.5302,5.7227,5.4077,5.7227,15000.0],["2009-01-16",5.6877,5.7577,5.6877,5.7577,1500.0],["2009-01-20",6.0377,6.0377,6.0377,6.0377,100.0],["2009-01-21",5.7752,5.8715,5.749,5.749,2900.0],["2009-01-22",5.7577,5.7577,5.714,5.7402,700.0],["2009-01-23",5.7315,5.9415,5.7315,5.9415,10400.0],["2009-01-26",6.3003,6.3265,6.3003,6.3265,1500.0],["2009-01-27",5.6965,5.6965,5.4952,5.5477,6200.0],["2009-01-28",5.749,5.749,5.749,5.749,200.0],["2009-01-29",5.714,5.7402,5.6877,5.7402,8900.0],["2009-01-30",5.714,5.714,5.574,5.574,3000.0],["2009-02-02",5.5215,5.6265,5.5215,5.6265,2400.0],["2009-02-03",5.679,5.679,5.679,5.679,1000.0],["2009-02-04",5.8102,5.9502,5.8102,5.9502,3800.0],["2009-02-05",6.0115,6.0115,5.609,5.609,1700.0],["2009-02-06",5.5127,5.5302,5.4602,5.5127,19900.0],["2009-02-09",5.259,5.259,5.2415,5.259,3500.0],["2009-02-10",5.4427,5.4427,5.4427,5.4427,1000.0],["2009-02-11",5.4427,5.4427,5.4427,5.4427,0.0],["2009-02-12",5.6615,5.6615,5.6615,5.6615,200.0],["2009-02-13",5.6615,5.6615,5.6615,5.6615,0.0],["2009-02-17",5.7315,5.7402,5.644,5.644,3400.0],["2009-02-18",5.5477,5.7402,5.5477,5.7402,6000.0],["2009-02-19",5.504,5.504,5.504,5.504,200.0],["2009-02-20",5.6877,5.8802,5.6877,5.749,57000.0],["2009-02-23",5.6265,5.8365,5.609,5.7665,1600.0],["2009-02-24",5.6527,5.6527,5.6352,5.6352,1500.0],["2009-02-25",5.819,5.994,5.8015,5.8015,6700.0],["2009-02-26",5.6702,5.9502,5.644,5.749,24000.0],["2009-02-27",5.7402,5.819,5.6965,5.819,800.0],["2009-03-02",5.8365,5.8365,5.4952,5.5127,9700.0],["2009-03-03",5.3115,5.5652,5.3115,5.5652,2500.0],["2009-03-04",5.5127,5.5215,5.4427,5.4427,10100.0],["2009-03-05",5.7577,5.7577,5.7577,5.7577,200.0],["2009-03-06",5.6877,5.6877,5.5302,5.5302,8000.0],["2009-03-09",5.3902,5.4602,5.3902,5.3902,1800.0],["2009-03-10",5.3902,5.3902,5.0577,5.0577,500.0],["2009-03-11",5.3902,5.4952,5.329,5.4952,1800.0],["2009-03-12",5.4952,5.4952,5.4952,5.4952,0.0],["2009-03-13",5.5302,5.5652,5.5302,5.5302,5800.0],["2009-03-16",5.3465,5.3552,5.3377,5.3552,1000.0],["2009-03-17",5.329,5.329,5.3202,5.3202,1500.0],["2009-03-18",5.2327,5.714,5.1977,5.714,17600.0],["2009-03-19",5.9502,5.959,5.8365,5.959,3900.0],["2009-03-20",5.924,5.924,5.819,5.819,2800.0],["2009-03-23",6.0202,6.0202,5.8715,5.8715,3700.0],["2009-03-24",5.8715,5.8715,5.8715,5.8715,0.0],["2009-03-25",6.1777,6.1777,6.1427,6.1427,5100.0],["2009-03-26",6.344,6.344,6.2915,6.344,7800.0],["2009-03-27",6.2478,6.2478,6.1252,6.1252,5500.0],["2009-03-30",5.994,6.1952,5.994,6.0465,8200.0],["2009-03-31",6.2478,6.2478,6.2478,6.2478,500.0],["2009-04-01",6.2828,6.449,6.1602,6.449,46000.0],["2009-04-02",6.2828,6.5278,6.2828,6.5278,5900.0],["2009-04-03",6.4753,6.4753,6.4753,6.4753,2600.0],["2009-04-06",5.924,5.9415,5.574,5.6265,7200.0],["2009-04-07",5.8015,5.8015,5.7752,5.7752,1500.0],["2009-04-08",5.7752,5.8015,5.7752,5.8015,2400.0],["2009-04-09",5.7577,5.8715,5.7052,5.8715,24200.0],["2009-04-13",6.0465,6.0465,6.0027,6.0027,5000.0],["2009-04-14",5.9502,5.9852,5.9065,5.9065,8000.0],["2009-04-15",6.0727,6.0727,6.0727,6.0727,1000.0],["2009-04-16",6.0727,6.0727,6.0727,6.0727,0.0],["2009-04-17",5.469,5.4777,5.3727,5.4165,6400.0],["2009-04-20",5.4865,5.4865,5.4865,5.4865,5000.0],["2009-04-21",5.4865,5.4865,5.4865,5.4865,0.0],["2009-04-22",5.2852,5.2852,5.2677,5.2677,2800.0],["2009-04-23",5.504,5.5302,5.504,5.5302,5500.0],["2009-04-24",5.714,5.8277,5.7052,5.8277,2000.0],["2009-04-27",5.8277,5.8277,5.8277,5.8277,0.0],["2009-04-28",5.8277,5.8277,5.8277,5.8277,0.0],["2009-04-29",5.8802,5.8802,5.8802,5.8802,500.0],["2009-04-30",5.8802,5.8802,5.8802,5.8802,0.0],["2009-05-01",5.679,5.7227,5.6527,5.7227,3100.0],["2009-05-04",5.8715,5.9152,5.854,5.9152,2400.0],["2009-05-05",5.9152,5.9152,5.9152,5.9152,0.0],["2009-05-06",5.9065,5.9065,5.8452,5.8977,2700.0],["2009-05-07",5.8977,5.8977,5.8977,5.8977,0.0],["2009-05-08",6.379,6.379,6.1602,6.1602,1500.0],["2009-05-11",6.1602,6.1602,6.1602,6.1602,0.0],["2009-05-12",6.1165,6.449,6.1077,6.449,20700.0],["2009-05-13",6.5803,6.7203,6.5628,6.5803,13200.0],["2009-05-14",6.4315,6.554,6.344,6.5365,3200.0],["2009-05-15",6.6503,6.6503,6.5453,6.5628,6900.0],["2009-05-18",6.5628,6.5628,6.5628,6.5628,0.0],["2009-05-19",6.7553,6.8078,6.7465,6.8078,5500.0],["2009-05-20",6.904,7.6653,6.904,7.6653,12100.0],["2009-05-21",7.464,7.7616,7.464,7.7441,2400.0],["2009-05-22",7.6828,7.6828,7.6828,7.6828,600.0],["2009-05-26",7.5516,7.5603,7.4378,7.4378,1100.0],["2009-05-27",7.0003,7.3765,7.0003,7.3503,6700.0],["2009-05-28",7.3328,7.7266,7.3328,7.6741,6600.0],["2009-05-29",7.8666,7.8666,7.7353,7.8578,5900.0],["2009-06-01",8.0241,8.0591,7.7266,7.8228,104500.0],["2009-06-02",7.8753,7.9366,7.7878,7.9016,12400.0],["2009-06-03",7.8228,7.8228,7.4465,7.6128,33800.0],["2009-06-04",7.6916,7.7791,7.6741,7.7178,18000.0],["2009-06-05",7.4115,7.6041,7.2278,7.4203,13900.0],["2009-06-08",7.184,7.4553,7.184,7.4291,3900.0],["2009-06-09",7.7878,7.8841,7.7878,7.8578,12500.0],["2009-06-10",7.9366,8.0328,7.7353,7.7703,15400.0],["2009-06-11",8.0241,8.0503,7.9716,7.9978,7800.0],["2009-06-12",7.7091,7.7091,7.5603,7.5691,600.0],["2009-06-15",7.429,7.429,7.1228,7.1753,6600.0],["2009-06-16",7.2803,7.3765,7.184,7.1928,3000.0],["2009-06-17",7.2453,7.3065,7.079,7.289,5600.0],["2009-06-18",7.3765,7.4203,7.324,7.324,1900.0],["2009-06-19",7.3328,7.4028,7.289,7.4028,3400.0],["2009-06-22",7.2453,7.2453,6.974,6.974,30000.0],["2009-06-23",7.009,7.2453,6.939,7.2453,19500.0],["2009-06-24",7.4203,7.4553,7.254,7.2628,8900.0],["2009-06-25",7.3678,7.3678,7.3065,7.3328,3500.0],["2009-06-26",7.4553,7.4553,7.2278,7.2278,16200.0],["2009-06-29",7.219,7.359,7.219,7.359,800.0],["2009-06-30",7.3065,7.3065,7.1928,7.2453,9700.0],["2009-07-01",7.7266,7.7353,7.009,7.5078,2700.0],["2009-07-02",7.3678,7.4203,7.2278,7.4203,7100.0],["2009-07-06",7.4028,7.4028,7.0703,7.0965,12000.0],["2009-07-07",7.1053,7.1403,7.079,7.1403,2900.0],["2009-07-08",7.0353,7.044,6.7378,6.764,6600.0],["2009-07-09",6.7815,6.834,6.659,6.834,3700.0],["2009-07-10",6.6503,6.6503,6.519,6.519,49300.0],["2009-07-13",6.6065,6.8603,6.5278,6.8603,84900.0],["2009-07-14",6.9915,7.0528,6.9303,7.0265,5100.0],["2009-07-15",7.3153,7.5341,7.3153,7.4028,8800.0],["2009-07-16",7.5428,7.5428,7.4116,7.4291,2600.0],["2009-07-17",7.5691,7.9278,7.5691,7.9278,6500.0],["2009-07-20",8.0591,8.2691,8.0591,8.2516,10300.0],["2009-07-21",8.3478,8.3478,8.0503,8.0503,13000.0],["2009-07-22",7.9366,8.0328,7.8928,7.9628,9700.0],["2009-07-23",7.8841,7.9803,7.8753,7.8753,2900.0],["2009-07-24",7.9103,7.9103,7.5866,7.6653,9000.0],["2009-07-27",7.8316,7.8316,7.429,7.4378,11400.0],["2009-07-28",7.3853,7.5166,7.3853,7.5166,1000.0],["2009-07-29",7.5078,7.5078,7.5078,7.5078,500.0],["2009-07-30",7.6391,7.6566,7.5953,7.6566,6500.0],["2009-07-31",7.7266,7.8316,7.7266,7.8316,5400.0],["2009-08-03",7.8316,7.8316,7.8316,7.8316,100.0],["2009-08-04",8.0853,8.2341,7.8316,8.1291,5300.0],["2009-08-05",7.7003,8.1378,7.7003,8.1378,4500.0],["2009-08-06",8.2603,8.2691,8.1466,8.2428,3700.0],["2009-08-07",8.2603,8.2691,8.1466,8.2691,5800.0],["2009-08-10",8.1553,8.2253,7.9541,7.9541,8900.0],["2009-08-11",7.8316,7.8578,7.8053,7.8491,5900.0],["2009-08-12",7.8753,7.8928,7.8753,7.8928,600.0],["2009-08-13",7.9541,7.9541,7.9541,7.9541,100.0],["2009-08-14",8.0066,8.0066,7.8228,7.8491,1000.0],["2009-08-17",7.8841,7.8841,7.6741,7.6741,800.0],["2009-08-18",7.7003,7.9016,7.7003,7.9016,4800.0],["2009-08-19",8.0503,8.1116,8.0503,8.1116,2600.0],["2009-08-20",7.9541,7.9978,7.9541,7.9803,3800.0],["2009-08-21",8.1291,8.1641,8.0241,8.0591,1900.0],["2009-08-24",8.1816,8.1816,7.8491,7.9103,5200.0],["2009-08-25",8.0153,8.0153,8.0153,8.0153,1100.0],["2009-08-26",7.9016,7.9016,7.7266,7.7266,5000.0],["2009-08-27",7.6566,7.9366,7.6391,7.9278,8600.0],["2009-08-28",8.1203,8.1203,8.0066,8.0066,5200.0],["2009-08-31",7.8141,7.8141,7.6828,7.7266,11400.0],["2009-09-01",7.7878,7.8053,7.7178,7.8053,6500.0],["2009-09-02",7.8141,8.2516,7.8141,8.1641,19800.0],["2009-09-03",8.3566,8.6191,8.1641,8.5841,7400.0],["2009-09-04",8.6629,8.7679,8.5403,8.6716,14000.0],["2009-09-08",8.9779,9.0129,8.5141,8.5141,2500.0],["2009-09-09",8.5666,8.5928,8.2953,8.2953,4900.0],["2009-09-10",8.4178,8.4966,8.3303,8.4091,11000.0],["2009-09-11",8.6366,8.6716,8.4353,8.6716,3400.0],["2009-09-14",8.3653,8.3653,8.1728,8.2166,3200.0],["2009-09-15",8.2691,8.4528,8.2603,8.4441,9500.0],["2009-09-16",8.5491,8.6453,8.5403,8.6453,27600.0],["2009-09-17",8.5491,8.5491,8.4966,8.4966,2500.0],["2009-09-18",8.4003,8.4003,8.3653,8.3653,1100.0],["2009-09-21",8.3216,8.4441,8.1291,8.3828,28400.0],["2009-09-22",8.7328,8.7416,8.4966,8.5753,11700.0],["2009-09-23",8.5578,8.5578,8.3128,8.4178,8100.0],["2009-09-24",8.4178,8.4441,7.7528,7.7528,17700.0],["2009-09-25",7.6478,7.8053,7.4903,7.5953,16000.0],["2009-09-28",7.6478,7.6478,7.5078,7.5078,3600.0],["2009-09-29",7.4991,7.5866,7.4991,7.5428,4000.0],["2009-09-30",7.7003,7.7003,7.3328,7.6653,9400.0],["2009-10-01",7.5078,7.5078,7.3153,7.3153,3200.0],["2009-10-02",7.3065,7.394,7.3065,7.3415,2900.0],["2009-10-05",7.3853,7.6216,7.3415,7.6216,3300.0],["2009-10-06",7.9453,8.1466,7.9366,7.9628,29100.0],["2009-10-07",8.1378,8.1466,8.0853,8.1378,4800.0],["2009-10-08",8.4003,8.5841,8.4003,8.5753,10600.0],["2009-10-09",8.6016,8.6016,8.4353,8.5228,2700.0],["2009-10-12",8.6016,8.6016,8.4003,8.6016,800.0],["2009-10-13",8.5666,8.5841,8.4528,8.5403,22000.0],["2009-10-14",8.5666,8.5666,8.4791,8.5578,18900.0],["2009-10-15",8.3916,8.3916,8.2428,8.2691,28100.0],["2009-10-16",8.1641,8.2603,8.0941,8.2516,11300.0],["2009-10-19",8.2953,8.4003,8.2953,8.3478,2800.0],["2009-10-20",8.3128,8.3216,8.1816,8.2078,5100.0],["2009-10-21",8.3216,8.3216,8.3128,8.3128,1000.0],["2009-10-22",7.9541,7.9891,7.9278,7.9278,1300.0],["2009-10-23",7.9541,7.9628,7.8753,7.8753,2400.0],["2009-10-26",7.8753,7.8753,7.5778,7.5866,6900.0],["2009-10-27",7.5691,7.7178,7.4378,7.7091,5000.0],["2009-10-28",7.5603,7.5603,7.184,7.1928,20500.0],["2009-10-29",7.289,7.5691,7.2803,7.5341,6800.0],["2009-10-30",7.4553,7.4553,6.974,7.0528,4900.0],["2009-11-02",7.149,7.3065,7.0703,7.2103,4600.0],["2009-11-03",7.0615,7.6478,7.0615,7.6041,5200.0],["2009-11-04",8.0066,8.3303,7.7178,7.8403,13400.0],["2009-11-05",7.7878,8.1291,7.7878,8.1291,4500.0],["2009-11-06",8.2516,8.4791,8.2253,8.4353,10300.0],["2009-11-09",8.7504,8.9079,8.7504,8.7679,13800.0],["2009-11-10",8.7766,8.7766,8.5841,8.6278,4900.0],["2009-11-11",8.8816,8.8904,8.6628,8.7854,12000.0],["2009-11-12",8.7241,8.7591,8.6629,8.7591,8300.0],["2009-11-13",8.7503,9.2754,8.7503,9.2666,13900.0],["2009-11-16",9.4679,9.7654,9.3979,9.7391,15000.0],["2009-11-17",9.6166,9.7216,9.5729,9.6954,11200.0],["2009-11-18",9.8879,10.3167,9.8879,10.0979,17300.0],["2009-11-19",10.0017,10.0367,9.7741,9.8091,7900.0],["2009-11-20",9.5291,9.8616,9.5204,9.8616,13200.0],["2009-11-23",10.1329,10.3954,9.9929,10.0279,14000.0],["2009-11-24",9.9929,9.9929,9.7391,9.8441,36000.0],["2009-11-25",10.1679,10.2729,9.8179,10.2729,9700.0],["2009-11-27",9.4066,9.9579,9.3716,9.9579,23500.0],["2009-11-30",9.8879,10.0104,9.8791,9.9054,28800.0],["2009-12-01",10.1329,10.7017,10.1329,10.6667,38700.0],["2009-12-02",10.8592,11.0604,10.8592,10.8767,18400.0],["2009-12-03",11.1567,11.1567,10.8854,10.9467,4500.0],["2009-12-04",10.6054,10.6142,10.0454,10.2292,12100.0],["2009-12-07",9.8791,10.2642,9.8441,10.1154,19000.0],["2009-12-08",10.0367,10.0367,9.7916,9.8004,4000.0],["2009-12-09",10.0454,10.5617,9.9141,10.1329,13100.0],["2009-12-10",10.5004,10.5442,10.4917,10.5442,1500.0],["2009-12-11",10.3254,10.3254,9.7654,9.7916,5500.0],["2009-12-14",9.9491,10.2642,9.8879,10.2379,2900.0],["2009-12-15",10.2379,10.5442,10.2379,10.4129,4100.0],["2009-12-16",10.6054,11.288,10.5792,11.2267,8400.0],["2009-12-17",10.8242,11.0254,10.6754,10.6754,4100.0],["2009-12-18",10.7104,10.7454,10.2992,10.3429,11200.0],["2009-12-21",10.2817,10.2817,10.0629,10.0717,31700.0],["2009-12-22",9.9141,10.3254,9.8616,10.3254,17000.0],["2009-12-23",10.4129,10.7279,10.4129,10.6492,8600.0],["2009-12-24",10.7279,10.8154,10.5967,10.6054,5900.0],["2009-12-28",10.6054,10.6054,10.6054,10.6054,0.0],["2009-12-29",10.6929,10.6929,10.4917,10.6754,2300.0],["2009-12-30",10.5442,10.5442,10.4479,10.4829,18800.0],["2009-12-31",10.5179,10.5267,10.4742,10.4742,18200.0],["2010-01-04",10.9117,10.9117,10.7892,10.8154,18900.0],["2010-01-05",10.8067,10.9379,10.6667,10.6842,18800.0],["2010-01-06",10.9117,11.0779,10.8942,11.0779,18900.0],["2010-01-07",11.1479,11.1479,10.9117,11.0692,7800.0],["2010-01-08",10.9817,11.2005,10.9817,11.1917,700.0],["2010-01-11",11.813,11.813,11.5592,11.6467,21100.0],["2010-01-12",11.4017,11.9442,11.3142,11.393,43400.0],["2010-01-13",11.5155,11.8392,11.5067,11.8217,8200.0],["2010-01-14",11.7867,11.8567,11.743,11.8567,9300.0],["2010-01-15",11.7167,11.7167,11.4105,11.4105,15400.0],["2010-01-19",11.603,11.6467,11.5592,11.6467,22600.0],["2010-01-20",11.4105,11.4105,11.0692,11.0954,56600.0],["2010-01-21",10.9467,10.9467,9.9666,10.2904,9800.0],["2010-01-22",10.1154,10.5092,10.1154,10.3254,16100.0],["2010-01-25",10.4304,10.5267,10.1067,10.1067,28600.0],["2010-01-26",10.0892,10.4654,10.0367,10.4567,11400.0],["2010-01-27",10.2817,10.2992,9.9141,9.9492,11900.0],["2010-01-28",10.2204,10.2204,9.8966,9.9492,4500.0],["2010-01-29",9.7304,9.8529,9.3366,9.3979,12600.0],["2010-02-01",9.6691,10.4129,9.6341,10.4129,9500.0],["2010-02-02",10.5354,10.5354,10.4742,10.4917,12400.0],["2010-02-03",10.4129,10.5179,10.1067,10.2904,14900.0],["2010-02-04",10.1592,10.1592,9.3454,9.4941,33900.0],["2010-02-05",9.4154,10.0017,9.2754,9.9929,40200.0],["2010-02-08",10.0454,10.1154,9.8966,9.8966,16200.0],["2010-02-09",10.0192,10.4479,10.0192,10.4217,16300.0],["2010-02-10",10.4654,10.5267,10.2379,10.2992,8800.0],["2010-02-11",10.3429,10.6229,10.3429,10.6054,5000.0],["2010-02-12",10.4654,10.5792,10.3167,10.5792,13000.0],["2010-02-16",10.9729,11.0079,10.8154,10.8854,14000.0],["2010-02-17",10.8942,10.8942,10.6667,10.7367,15000.0],["2010-02-18",10.8154,10.9117,10.8067,10.9117,8200.0],["2010-02-19",10.8242,10.9817,10.6929,10.8242,23500.0],["2010-02-22",10.9554,10.9554,10.8329,10.9204,7300.0],["2010-02-23",10.4917,10.5092,10.2379,10.3254,19400.0],["2010-02-24",10.4654,10.4654,10.0804,10.0804,15100.0],["2010-02-25",9.8266,10.3342,9.8266,10.3342,16800.0],["2010-02-26",10.4479,10.7454,10.4479,10.6579,17800.0],["2010-03-01",10.8679,11.1829,10.7104,11.1217,45800.0],["2010-03-02",11.2967,11.4542,11.2617,11.4017,25000.0],["2010-03-03",11.3842,11.673,11.3842,11.568,21300.0],["2010-03-04",11.6117,11.6117,11.323,11.5067,17000.0],["2010-03-05",11.7342,12.0055,11.7342,11.9005,25000.0],["2010-03-08",12.023,12.023,11.6642,11.6642,20100.0],["2010-03-09",11.7255,11.7867,11.6117,11.6117,12800.0],["2010-03-10",11.778,11.8567,11.6467,11.7692,12800.0],["2010-03-11",11.6555,11.673,11.5505,11.638,7900.0],["2010-03-12",11.9267,11.9267,11.7605,11.7867,14800.0],["2010-03-15",11.8305,11.8305,11.6292,11.7692,12700.0],["2010-03-16",12.128,12.4343,12.0492,12.303,17900.0],["2010-03-17",12.5743,12.5743,12.303,12.3817,12200.0],["2010-03-18",12.1805,12.2242,12.023,12.2242,60700.0],["2010-03-19",12.1192,12.1192,11.953,12.0492,13700.0],["2010-03-22",11.8567,11.988,11.8217,11.988,13100.0],["2010-03-23",11.8567,11.883,11.848,11.883,9400.0],["2010-03-24",11.848,11.918,11.673,11.6905,11700.0],["2010-03-25",11.6905,11.6905,11.6905,11.6905,0.0],["2010-03-26",11.6117,11.8655,11.5942,11.813,24500.0],["2010-03-29",12.0755,12.0755,11.9705,11.9792,16300.0],["2010-03-30",11.9267,11.9267,11.7517,11.7517,5000.0],["2010-03-31",11.7517,11.7605,11.7342,11.7342,3400.0],["2010-04-01",11.9267,12.0492,11.8305,12.0142,13400.0],["2010-04-05",12.1892,12.2242,12.1805,12.1805,3200.0],["2010-04-06",12.128,12.1717,12.0667,12.1717,23600.0],["2010-04-07",12.1017,12.4868,12.1017,12.4868,6900.0],["2010-04-08",12.3992,12.4518,12.233,12.4518,13000.0],["2010-04-09",12.4343,12.5655,12.4343,12.548,4000.0],["2010-04-12",12.5655,12.5655,12.3205,12.3205,20900.0],["2010-04-13",12.3205,12.5485,12.2854,12.338,15000.0],["2010-04-14",12.5309,12.6537,12.4608,12.6449,14600.0],["2010-04-15",12.7326,12.8291,12.6186,12.6186,10700.0],["2010-04-16",12.452,12.531,12.1802,12.1802,3100.0],["2010-04-19",12.0662,12.1276,12.0662,12.1276,2600.0],["2010-04-20",12.4871,12.5222,12.3643,12.452,5300.0],["2010-04-21",12.417,12.417,12.417,12.417,1700.0],["2010-04-22",12.4257,12.4257,12.4082,12.4082,2400.0],["2010-04-23",12.2854,12.4783,12.2679,12.4783,10100.0],["2010-04-26",12.566,12.6186,12.566,12.5836,9600.0],["2010-04-27",12.3906,12.5134,12.303,12.3117,11300.0],["2010-04-28",12.6362,12.7589,12.6099,12.7326,3300.0],["2010-04-29",12.8554,13.0396,12.8291,12.8642,5200.0],["2010-04-30",13.0308,13.2149,13.0132,13.0308,11800.0],["2010-05-03",13.4079,13.4079,12.908,12.9431,15000.0],["2010-05-04",12.7502,12.7502,12.4783,12.531,2200.0],["2010-05-05",12.0487,12.6625,12.0223,12.6625,11700.0],["2010-05-06",12.8291,12.8642,12.6274,12.6449,23800.0],["2010-05-07",12.3643,12.566,12.3643,12.566,11100.0],["2010-05-10",12.6625,12.7677,12.6625,12.7677,2400.0],["2010-05-11",12.8554,13.2149,12.8554,13.1536,112100.0],["2010-05-12",13.3815,13.6358,13.3465,13.6008,11900.0],["2010-05-13",13.6008,13.8551,13.5043,13.5394,20600.0],["2010-05-14",13.5745,13.5745,13.1097,13.5745,16800.0],["2010-05-17",13.7849,13.7849,13.0396,13.1272,5700.0],["2010-05-18",13.0659,13.0659,13.022,13.022,7600.0],["2010-05-19",12.7151,12.7589,12.2503,12.5485,11100.0],["2010-05-20",12.2503,12.3819,12.1276,12.2591,14900.0],["2010-05-21",12.0136,12.4608,12.0136,12.2503,23200.0],["2010-05-24",12.2679,12.2679,11.8382,11.8382,1000.0],["2010-05-25",12.0837,12.3819,12.0837,12.3819,28800.0],["2010-05-26",12.7853,12.7853,12.4433,12.5397,3600.0],["2010-05-27",12.6713,12.6713,12.5923,12.5923,4500.0],["2010-05-28",12.7151,12.7151,12.6449,12.6449,3200.0],["2010-06-01",12.7502,12.8116,12.452,12.452,4700.0],["2010-06-02",12.4345,12.68,12.4257,12.6713,5000.0],["2010-06-03",12.6537,12.6625,12.5222,12.6625,11500.0],["2010-06-04",12.6625,12.6625,12.6625,12.6625,0.0],["2010-06-07",12.3556,12.7239,12.3556,12.5748,57600.0],["2010-06-08",12.794,12.9168,12.794,12.8993,12000.0],["2010-06-09",12.8554,12.8554,12.6274,12.6274,2300.0],["2010-06-10",12.8028,13.1711,12.794,13.1623,15000.0],["2010-06-11",13.1886,13.1974,13.1886,13.1974,9200.0],["2010-06-14",13.3815,13.4166,13.1974,13.1974,1800.0],["2010-06-15",13.2763,13.5657,13.2763,13.5657,3100.0],["2010-06-16",13.7148,13.7148,13.7148,13.7148,2500.0],["2010-06-17",13.9252,14.276,13.9252,14.276,22600.0],["2010-06-18",14.4514,14.9424,14.4514,14.9424,16000.0],["2010-06-21",14.8197,14.8197,14.2409,14.4426,9600.0],["2010-06-22",14.3812,14.3812,13.9603,13.9954,7200.0],["2010-06-23",13.7674,13.7674,13.6446,13.7323,12500.0],["2010-06-24",13.6885,14.5391,13.6885,14.5391,7800.0],["2010-06-25",14.2848,14.4689,14.2848,14.4601,2000.0],["2010-06-28",14.5917,14.618,14.1357,14.1708,6100.0],["2010-06-29",13.7586,13.7674,13.7235,13.7235,1300.0],["2010-06-30",13.6797,13.8551,13.4605,13.4605,6200.0],["2010-07-01",13.478,13.478,12.9869,12.9957,3200.0],["2010-07-02",13.0922,13.1711,12.9256,12.9256,5300.0],["2010-07-06",13.136,13.136,12.1627,12.1714,10900.0],["2010-07-07",12.0837,12.6625,12.0399,12.6625,17500.0],["2010-07-08",12.566,12.566,12.338,12.3556,13400.0],["2010-07-09",12.6713,12.8379,12.6713,12.8291,13100.0],["2010-07-12",12.9343,12.9694,12.9343,12.9694,2300.0],["2010-07-13",12.9869,12.9869,12.531,12.6537,3900.0],["2010-07-14",12.2503,12.5573,12.2328,12.5222,22000.0],["2010-07-15",12.3643,12.4345,12.2416,12.4345,19800.0],["2010-07-16",12.2942,12.2942,12.189,12.2065,12400.0],["2010-07-19",12.2065,12.2065,12.2065,12.2065,0.0],["2010-07-20",11.9522,11.9785,11.9347,11.9785,8700.0],["2010-07-21",12.0662,12.0837,11.9785,12.0837,5100.0],["2010-07-22",12.224,12.224,12.1802,12.2153,4000.0],["2010-07-23",12.2153,12.2153,12.2153,12.2153,0.0],["2010-07-26",12.6625,12.8905,12.6625,12.794,10600.0],["2010-07-27",12.8905,12.8905,12.6537,12.6537,400.0],["2010-07-28",12.4257,12.4257,12.4082,12.4082,2000.0],["2010-07-29",12.5923,12.6888,12.5836,12.68,2400.0],["2010-07-30",12.9869,13.1536,12.9869,13.1536,10600.0],["2010-08-02",13.2237,13.5482,12.9694,13.5482,1100.0],["2010-08-03",13.4605,13.4605,13.3991,13.3991,2500.0],["2010-08-04",13.5394,13.8288,13.5394,13.6885,5100.0],["2010-08-05",13.3552,13.4254,13.2062,13.2939,10600.0],["2010-08-06",13.2412,13.2412,13.1799,13.1799,800.0],["2010-08-09",13.4166,13.4166,13.3289,13.3289,6900.0],["2010-08-10",13.1009,13.1886,13.0571,13.1886,3000.0],["2010-08-11",12.9256,12.9256,12.8028,12.8116,2900.0],["2010-08-12",13.2588,13.5394,13.2588,13.4868,19800.0],["2010-08-13",13.6358,13.6358,13.6358,13.6358,17100.0],["2010-08-16",13.8551,14.0042,13.8551,14.0042,5000.0],["2010-08-17",14.162,14.3812,14.1094,14.2935,4400.0],["2010-08-18",14.2585,14.3023,14.2585,14.3023,8100.0],["2010-08-19",14.1269,14.1795,14.1269,14.1795,2400.0],["2010-08-20",14.1532,14.2146,14.1182,14.2058,51600.0],["2010-08-23",14.1445,14.9337,13.9428,13.9603,65400.0],["2010-08-24",13.706,13.7148,13.6622,13.7148,43000.0],["2010-08-25",13.7937,14.2935,13.7937,14.2935,76500.0],["2010-08-26",14.4514,14.5741,14.2321,14.2321,70900.0],["2010-08-27",14.1181,14.2321,14.1094,14.2234,4400.0],["2010-08-30",14.276,14.276,14.276,14.276,9500.0],["2010-08-31",14.2585,14.3374,14.0042,14.0042,4100.0],["2010-09-01",14.2146,14.2146,13.8989,14.1445,8300.0],["2010-09-02",14.0743,14.0743,13.8025,13.934,6800.0],["2010-09-03",14.1181,15.0301,14.1181,14.504,13900.0],["2010-09-07",14.9775,15.3721,14.7232,15.3721,51300.0],["2010-09-08",15.0652,15.2143,14.7495,14.7846,12700.0],["2010-09-09",15.2143,15.2494,14.4163,14.4163,2600.0],["2010-09-10",14.4163,14.4426,14.4163,14.4426,2900.0],["2010-09-13",14.3286,14.3988,14.3111,14.3988,3700.0],["2010-09-14",14.6881,15.302,14.6881,15.1704,16200.0],["2010-09-15",14.9249,14.9249,14.6004,14.6004,1900.0],["2010-09-16",14.9249,15.3897,14.9249,15.3546,19200.0],["2010-09-17",15.3283,15.3283,14.732,14.7846,9700.0],["2010-09-20",14.8635,14.9687,14.7758,14.9687,5700.0],["2010-09-21",14.8898,15.0827,14.5391,14.96,6900.0],["2010-09-22",15.3721,15.5037,14.7495,14.7583,12200.0],["2010-09-23",14.7057,15.0214,14.4689,14.7758,11800.0],["2010-09-24",15.1617,15.1617,14.6092,14.6092,1900.0],["2010-09-27",14.4952,14.6881,14.3023,14.6267,2500.0],["2010-09-28",14.4601,15.337,14.4338,15.2932,15800.0],["2010-09-29",15.337,15.4773,15.337,15.3458,7000.0],["2010-09-30",15.53,15.53,14.8986,14.9775,12700.0],["2010-10-01",14.8635,14.8898,14.732,14.8548,3100.0],["2010-10-04",14.7758,14.7758,14.4952,14.5128,5300.0],["2010-10-05",14.8284,14.8723,14.732,14.732,7000.0],["2010-10-06",14.5917,14.8109,14.5917,14.6794,14200.0],["2010-10-07",14.1708,14.2234,13.9691,14.2234,20000.0],["2010-10-08",14.4163,14.7758,14.4163,14.6969,25000.0],["2010-10-11",14.7144,14.7144,14.4689,14.7144,1000.0],["2010-10-12",14.9424,14.9951,14.8372,14.9424,17300.0],["2010-10-13",15.2017,15.2017,15.0171,15.0171,1100.0],["2010-10-14",15.0611,15.1929,15.0611,15.1929,11700.0],["2010-10-15",14.9293,14.9293,14.4723,14.4723,11300.0],["2010-10-18",14.3142,14.3142,14.0681,14.2878,15200.0],["2010-10-19",13.8397,13.8836,13.4354,13.4354,10300.0],["2010-10-20",13.7166,13.7957,13.6288,13.7957,9600.0],["2010-10-21",13.7342,13.7342,13.1279,13.3036,12900.0],["2010-10-22",13.1543,13.3036,12.9082,13.3036,4700.0],["2010-10-25",13.453,13.7166,13.453,13.7079,27400.0],["2010-10-26",13.4442,13.5848,13.4442,13.5409,2100.0],["2010-10-27",13.33,13.33,13.0225,13.0225,1100.0],["2010-10-28",13.0752,13.1455,13.0312,13.1367,9400.0],["2010-10-29",13.4442,13.6639,13.4442,13.6288,26400.0],["2010-11-01",13.9012,14.0242,13.7694,13.7694,3200.0],["2010-11-02",13.9187,14.3142,13.9187,14.1824,25000.0],["2010-11-03",13.7694,14.3317,13.7694,14.3317,19700.0],["2010-11-04",15.0698,15.2983,14.8414,15.2895,7600.0],["2010-11-05",15.5707,17.1612,15.5356,16.7482,24400.0],["2010-11-08",16.7746,17.1524,16.5197,17.0821,10400.0],["2010-11-09",17.583,17.8202,15.9837,15.9837,25200.0],["2010-11-10",16.4406,16.4406,15.8168,16.0013,21400.0],["2010-11-11",15.8607,15.9046,15.8607,15.9046,10000.0],["2010-11-12",15.5268,15.6234,15.2192,15.3335,9400.0],["2010-11-15",15.3774,15.3774,14.9996,14.9996,15200.0],["2010-11-16",14.6832,14.9468,14.4372,14.9029,3400.0],["2010-11-17",15.2192,15.228,14.8502,14.8502,600.0],["2010-11-18",15.0786,15.5971,15.0786,15.4828,11400.0],["2010-11-19",15.1226,15.1226,15.1138,15.1138,7700.0],["2010-11-22",15.3774,15.3774,15.3774,15.3774,7900.0],["2010-11-23",15.641,16.2561,15.641,16.0189,2400.0],["2010-11-24",16.1594,16.1594,16.0276,16.1155,11000.0],["2010-11-26",15.7816,15.7904,15.7289,15.7289,4800.0],["2010-11-29",16.0979,16.713,16.0364,16.713,20600.0],["2010-11-30",16.713,16.9151,16.713,16.9151,17100.0],["2010-12-01",17.2315,17.5742,17.1875,17.5742,20400.0],["2010-12-02",17.8202,17.8202,17.3106,17.3369,20200.0],["2010-12-03",17.3896,17.829,17.3545,17.3545,7900.0],["2010-12-06",17.6269,18.4353,17.6269,18.4353,6500.0],["2010-12-07",18.8747,18.8834,17.7763,17.7763,37000.0],["2010-12-08",17.5918,17.5918,16.9767,17.0821,6000.0],["2010-12-09",17.1788,17.1788,16.3703,16.5285,5700.0],["2010-12-10",16.1331,16.1507,16.1331,16.1507,9600.0],["2010-12-13",16.2737,16.7745,16.2297,16.7482,11300.0],["2010-12-14",16.6076,17.0557,16.6076,16.7833,5600.0],["2010-12-15",16.7306,16.7306,16.5637,16.5637,7800.0],["2010-12-16",16.7394,16.7394,15.8168,15.8783,40000.0],["2010-12-17",15.8255,16.4934,15.8255,16.1419,28200.0],["2010-12-20",16.1331,16.4758,15.9925,16.3352,21300.0],["2010-12-21",16.467,16.4758,16.2913,16.2913,8900.0],["2010-12-22",15.9573,15.9573,15.7377,15.8343,29000.0],["2010-12-23",15.8958,16.4846,15.8958,16.3528,17000.0],["2010-12-27",16.3264,16.3264,16.221,16.221,1000.0],["2010-12-28",16.3264,16.713,16.3264,16.3528,3100.0],["2010-12-29",16.5285,17.2051,16.4758,16.9767,13800.0],["2010-12-30",17.0469,17.0469,16.5549,16.634,11900.0],["2010-12-31",16.7482,17.0382,16.7394,16.7745,10500.0],["2011-01-03",16.7745,16.7833,16.6955,16.6955,1900.0],["2011-01-04",16.8624,17.1875,16.2473,16.4934,36600.0],["2011-01-05",16.3528,16.634,16.0716,16.5637,25700.0],["2011-01-06",16.6779,16.8009,15.9925,16.054,9200.0],["2011-01-07",16.0628,16.1946,15.8958,15.931,11300.0],["2011-01-10",15.9486,16.2737,15.931,16.1507,5500.0],["2011-01-11",16.4318,16.4494,16.344,16.344,6000.0],["2011-01-12",16.5549,16.5549,16.221,16.2473,2900.0],["2011-01-13",16.2825,16.2825,15.2632,15.2632,49500.0],["2011-01-14",15.1665,15.1665,14.8853,15.1226,18300.0],["2011-01-18",15.4389,15.4389,15.105,15.1489,13400.0],["2011-01-19",15.4301,15.4301,14.6481,14.6481,23200.0],["2011-01-20",14.4987,14.4987,14.2702,14.4372,9700.0],["2011-01-21",14.4372,14.4987,13.9978,14.0593,12500.0],["2011-01-24",14.0945,14.279,13.7342,13.8397,17100.0],["2011-01-25",13.576,13.6903,13.084,13.6639,14800.0],["2011-01-26",13.6551,14.1472,13.6551,13.9715,11900.0],["2011-01-27",13.9451,13.9451,13.3212,13.3827,16000.0],["2011-01-28",13.2597,13.8221,13.2158,13.7079,14200.0],["2011-01-31",13.5321,13.6288,13.3212,13.3212,40500.0],["2011-02-01",13.4794,13.5497,13.2773,13.5497,38100.0],["2011-02-02",13.4882,13.5233,13.1015,13.2333,15100.0],["2011-02-03",13.5321,14.7711,13.2685,14.6129,23700.0],["2011-02-04",15.0611,15.2017,14.6217,15.1226,25800.0],["2011-02-07",15.2104,15.2104,14.7096,14.7096,55300.0],["2011-02-08",15.1226,15.1226,15.0259,15.1138,19200.0],["2011-02-09",15.0874,15.1489,14.7799,14.9029,13400.0],["2011-02-10",14.7974,14.7974,14.446,14.446,10500.0],["2011-02-11",14.3669,14.446,14.0505,14.1121,21500.0],["2011-02-14",14.2087,14.402,14.2087,14.3229,16900.0],["2011-02-15",14.4548,14.7711,14.4548,14.7711,4700.0],["2011-02-16",14.8062,14.938,14.6129,14.938,10700.0],["2011-02-17",14.9205,15.4038,14.9205,15.2456,14700.0],["2011-02-18",15.2807,15.5971,15.2807,15.3686,14100.0],["2011-02-22",15.3862,15.3862,14.9293,15.2368,4500.0],["2011-02-23",15.4213,15.4301,15.105,15.105,14200.0],["2011-02-24",15.3598,15.3598,14.7975,14.7975,11700.0],["2011-02-25",15.0523,15.0523,14.7974,14.9644,16300.0],["2011-02-28",15.0523,15.1841,15.0523,15.1577,3000.0],["2011-03-01",15.0171,15.7816,15.0171,15.5268,13400.0],["2011-03-02",15.8255,16.0364,15.7465,15.8431,11500.0],["2011-03-03",15.6234,15.9046,15.5444,15.808,57200.0],["2011-03-04",16.2034,16.344,16.0804,16.2122,11500.0],["2011-03-07",16.3352,16.4055,15.9573,16.1419,10900.0],["2011-03-08",15.8431,16.054,15.8431,16.0452,17200.0],["2011-03-09",16.0716,16.0804,15.9925,16.054,14100.0],["2011-03-10",15.641,15.641,14.9996,15.5356,17700.0],["2011-03-11",15.1665,15.7289,14.938,15.7289,18300.0],["2011-03-14",15.1402,15.7992,15.1314,15.2983,15800.0],["2011-03-15",14.2702,14.3229,14.0505,14.2439,11000.0],["2011-03-16",14.156,14.3493,13.9275,13.9275,16900.0],["2011-03-17",13.9627,13.9627,13.6815,13.8133,20100.0],["2011-03-18",13.9012,14.2878,13.8397,13.9803,14300.0],["2011-03-21",14.0593,14.156,13.8397,13.8397,4700.0],["2011-03-22",14.0418,14.3405,14.0154,14.1648,11500.0],["2011-03-23",14.1033,14.9293,14.1033,14.9117,10500.0],["2011-03-24",15.1138,15.4653,15.0699,15.1138,3800.0],["2011-03-25",15.2895,15.2895,14.6129,14.6305,11300.0],["2011-03-28",14.5602,14.6305,14.4372,14.4372,9300.0],["2011-03-29",14.3581,14.4372,14.3229,14.3845,9000.0],["2011-03-30",14.3229,14.3757,14.3229,14.3229,14700.0],["2011-03-31",14.4196,14.4196,13.9451,13.9539,24100.0],["2011-04-01",13.866,13.866,13.6112,13.8133,28000.0],["2011-04-04",13.8133,13.9012,13.62,13.7957,12000.0],["2011-04-05",13.7694,14.3757,13.7342,14.3757,14300.0],["2011-04-06",14.3757,14.4284,14.0066,14.0681,27100.0],["2011-04-07",14.0066,14.0066,13.6288,13.6288,18700.0],["2011-04-08",13.7869,13.8836,13.6463,13.6551,23900.0],["2011-04-11",13.4706,13.4706,12.961,12.9961,33600.0],["2011-04-12",12.8379,12.9082,12.4425,12.6183,29600.0],["2011-04-13",12.8034,12.8211,12.5124,12.5213,12700.0],["2011-04-14",12.5918,13.0591,12.5918,13.0591,27000.0],["2011-04-15",13.0768,13.6147,13.0768,13.4912,40100.0],["2011-04-18",13.3325,13.5618,13.3325,13.4295,15000.0],["2011-04-19",13.5706,13.5794,13.3325,13.5529,13400.0],["2011-04-20",13.7293,14.0996,13.7293,14.0556,20700.0],["2011-04-21",14.1878,14.7698,14.1878,14.7169,13900.0],["2011-04-25",14.7786,14.8051,14.2848,14.2936,37400.0],["2011-04-26",14.1173,14.1349,13.888,14.1349,700.0],["2011-04-27",13.7998,14.2143,13.7557,14.2143,9100.0],["2011-04-28",14.1349,14.5582,14.1349,14.2495,11100.0],["2011-04-29",14.179,15.0255,14.179,14.8139,28900.0],["2011-05-02",14.4788,14.7081,14.4259,14.4259,17900.0],["2011-05-03",14.373,14.4435,13.9321,14.0467,22800.0],["2011-05-04",13.9938,14.3818,13.7646,13.8527,13200.0],["2011-05-05",13.5353,13.6676,13.2355,13.2708,20400.0],["2011-05-06",13.8527,14.0026,13.6764,13.791,19000.0],["2011-05-09",13.7822,14.2055,13.7822,14.1261,59300.0],["2011-05-10",14.1085,14.1085,13.8351,13.9056,17600.0],["2011-05-11",13.8439,13.8439,12.8299,12.9798,23300.0],["2011-05-12",12.971,13.1826,12.5918,12.9798,23700.0],["2011-05-13",12.9004,12.9269,12.4684,12.5742,20300.0],["2011-05-16",12.4507,12.7593,12.4243,12.4331,21800.0],["2011-05-17",12.3449,12.3449,12.0186,12.1245,27000.0],["2011-05-18",12.4154,12.8034,12.4154,12.6271,6200.0],["2011-05-19",12.9004,12.9357,12.7858,12.9092,13400.0],["2011-05-20",13.0062,13.0591,12.9798,13.0062,9300.0],["2011-05-23",13.0415,13.0415,13.0415,13.0415,700.0],["2011-05-24",13.209,13.3325,13.1385,13.1385,10900.0],["2011-05-25",13.1914,13.209,13.0944,13.0944,2300.0],["2011-05-26",13.0151,13.3413,13.0151,13.3413,5000.0],["2011-05-27",13.3325,13.3413,13.2443,13.2443,1600.0],["2011-05-31",13.2708,13.2972,13.2531,13.2972,2000.0],["2011-06-01",13.2972,13.8263,13.209,13.4119,12700.0],["2011-06-02",13.3501,13.3501,13.0768,13.1473,8100.0],["2011-06-03",13.5706,13.9321,13.5706,13.8968,2600.0],["2011-06-06",13.6147,13.6147,13.5265,13.5441,10600.0],["2011-06-07",13.6852,13.6852,13.3766,13.3766,2900.0],["2011-06-08",13.3237,13.3237,13.2796,13.3149,12300.0],["2011-06-09",13.5706,13.7028,13.5706,13.694,3100.0],["2011-06-10",13.694,13.694,13.694,13.694,0.0],["2011-06-13",13.4648,13.5088,13.4119,13.4119,1100.0],["2011-06-14",13.4736,13.5088,13.4736,13.5088,1600.0],["2011-06-15",13.5706,13.6235,13.5089,13.6147,3400.0],["2011-06-16",13.694,13.694,13.6499,13.6499,7000.0],["2011-06-17",13.6676,13.6852,13.3413,13.3413,8300.0],["2011-06-20",13.3501,13.3501,13.3237,13.3501,9100.0],["2011-06-21",13.6676,14.1437,13.6676,14.0732,11800.0],["2011-06-22",13.9233,14.6111,13.9233,14.6023,12700.0],["2011-06-23",14.1614,14.4524,14.0732,14.4524,12200.0],["2011-06-24",14.0996,14.0996,14.0203,14.0291,8800.0],["2011-06-27",13.888,14.1085,13.888,14.1085,7900.0],["2011-06-28",14.0026,14.0379,14.0026,14.0379,6000.0],["2011-06-29",14.5405,14.8932,14.5405,14.6463,22000.0],["2011-06-30",14.6463,14.6463,14.6463,14.6463,0.0],["2011-07-01",14.4876,14.4876,14.4876,14.4876,1400.0],["2011-07-05",14.8315,15.6251,14.7963,15.5193,7500.0],["2011-07-06",15.2548,15.2636,14.8051,14.8051,15000.0],["2011-07-07",14.8051,14.8051,14.2936,14.3554,5000.0],["2011-07-08",14.276,14.8139,14.276,14.8139,11400.0],["2011-07-11",14.9285,14.9373,14.6728,14.6728,17100.0],["2011-07-12",14.6904,14.7522,14.4876,14.7522,1800.0],["2011-07-13",14.8491,15.5281,14.8491,15.4399,4500.0],["2011-07-14",15.5987,16.0484,15.5987,15.8191,2400.0],["2011-07-15",15.8897,16.357,15.872,16.357,5100.0],["2011-07-18",16.5598,17.0448,16.5598,16.9213,31600.0],["2011-07-19",16.9566,16.9654,16.648,16.7979,17800.0],["2011-07-20",16.6304,17.0624,16.5069,17.0624,6400.0],["2011-07-21",16.842,17.3005,16.7714,16.939,2800.0],["2011-07-22",16.8861,16.9654,16.6568,16.6744,3300.0],["2011-07-25",16.7714,16.9742,16.4364,16.5333,6000.0],["2011-07-26",16.6656,16.7714,16.6568,16.6568,4800.0],["2011-07-27",16.4628,16.4628,16.4628,16.4628,6600.0],["2011-07-28",15.9955,16.1806,15.6075,16.1806,11600.0],["2011-07-29",16.0484,16.0484,15.6516,15.6516,15500.0],["2011-08-01",15.3782,15.3782,15.2812,15.2812,1400.0],["2011-08-02",15.7486,16.7538,15.7486,16.6303,22200.0],["2011-08-03",16.9742,17.2829,16.9742,17.1153,4900.0],["2011-08-04",16.551,16.7097,15.4576,15.7398,6800.0],["2011-08-05",15.5193,15.5193,14.6993,15.0872,9300.0],["2011-08-08",15.29,16.4452,15.2636,16.0396,22000.0],["2011-08-09",16.1542,16.9037,15.969,16.8067,14400.0],["2011-08-10",16.7714,16.8067,16.4364,16.8067,14100.0],["2011-08-11",16.26,16.5598,16.1366,16.2776,14800.0],["2011-08-12",16.1542,16.2335,15.969,16.2247,4300.0],["2011-08-15",16.1189,16.2953,16.0748,16.2953,4100.0],["2011-08-16",16.4628,16.5951,16.4364,16.4893,2400.0],["2011-08-17",16.4893,16.6833,16.4099,16.5863,3900.0],["2011-08-18",16.4452,16.454,16.3129,16.3129,2700.0],["2011-08-19",16.2335,16.2335,16.1101,16.1101,3300.0],["2011-08-22",16.3217,16.6392,16.3217,16.5774,8500.0],["2011-08-23",16.2159,16.26,15.8191,15.969,11200.0],["2011-08-24",15.7486,15.7486,15.1313,15.5722,3900.0],["2011-08-25",15.5987,16.1895,15.3077,15.9778,23100.0],["2011-08-26",16.1365,16.3834,15.9955,16.3217,3500.0],["2011-08-29",16.3658,16.5157,16.0484,16.0484,4300.0],["2011-08-30",16.4716,17.3005,16.4716,17.3005,3600.0],["2011-08-31",17.036,17.133,16.9213,16.9302,6700.0],["2011-09-01",17.1506,17.1594,17.1506,17.1594,3100.0],["2011-09-02",17.5827,17.6797,17.3093,17.4151,2900.0],["2011-09-06",17.4504,17.4504,17.1947,17.2123,1800.0],["2011-09-07",16.5598,17.1947,16.5598,17.1947,10600.0],["2011-09-08",17.3446,17.6885,17.3446,17.662,20700.0],["2011-09-09",17.274,17.5121,16.5686,16.5686,6300.0],["2011-09-12",16.6833,17.1947,16.6744,17.0801,17600.0],["2011-09-13",16.9742,17.2829,16.9742,17.2829,21900.0],["2011-09-14",16.6656,16.7891,16.5422,16.7362,9100.0],["2011-09-15",16.5774,16.5774,15.8544,15.9866,26500.0],["2011-09-16",16.0484,16.1454,15.2283,16.1454,18700.0],["2011-09-19",16.0219,16.0219,15.2371,15.4135,13600.0],["2011-09-20",15.387,16.0572,15.1754,15.8544,9700.0],["2011-09-21",15.969,16.0131,15.4223,15.4311,8000.0],["2011-09-22",14.6904,14.6993,14.1261,14.5758,30400.0],["2011-09-23",14.0556,14.1173,12.971,13.5529,64500.0],["2011-09-26",13.6499,13.6588,12.6535,12.9886,17300.0],["2011-09-27",13.7998,13.8792,13.2708,13.2708,16400.0],["2011-09-28",13.3589,13.3589,12.4066,12.4066,15800.0],["2011-09-29",12.6976,12.8034,12.3273,12.7682,204500.0],["2011-09-30",12.4419,13.2972,12.4419,13.2972,5500.0],["2011-10-03",13.4207,13.597,12.9886,12.9886,3600.0],["2011-10-04",12.6271,12.6271,11.904,12.3361,4900.0],["2011-10-05",12.7417,13.0768,12.7417,13.0151,5400.0],["2011-10-06",13.0415,14.0908,13.0415,14.0908,15700.0],["2011-10-07",14.4083,14.4083,13.7469,13.7469,5500.0],["2011-10-10",13.5441,13.5441,13.0503,13.0503,600.0],["2011-10-11",13.597,14.2231,13.5882,14.2231,10300.0],["2011-10-12",14.6748,14.6925,14.4976,14.6659,9500.0],["2011-10-13",14.5153,14.7456,14.5153,14.7456,1200.0],["2011-10-14",15.0556,15.091,15.0556,15.0644,1500.0],["2011-10-17",15.3124,15.3124,15.0733,15.1087,8700.0],["2011-10-18",14.8342,15.2858,14.7456,15.2858,9600.0],["2011-10-19",14.9316,14.9316,13.9751,13.9751,3200.0],["2011-10-20",13.8157,14.17,13.5766,14.17,11700.0],["2011-10-21",14.5596,14.7545,14.3382,14.4534,7000.0],["2011-10-24",14.5331,15.5869,14.5331,15.2858,4900.0],["2011-10-25",15.0556,16.2069,14.9493,16.0209,5900.0],["2011-10-26",16.446,16.508,16.322,16.3574,5600.0],["2011-10-27",16.4903,16.694,16.4726,16.6851,13700.0],["2011-10-28",16.3397,16.8888,16.3397,16.8357,9600.0],["2011-10-31",16.2246,16.2866,16.1538,16.2777,5300.0],["2011-11-01",15.4098,15.9855,15.3301,15.8969,8600.0],["2011-11-02",16.3132,16.3486,15.8349,16.3486,4100.0],["2011-11-03",16.5346,16.5434,15.8084,15.8172,3900.0],["2011-11-04",15.401,15.6401,14.8165,14.9404,13100.0],["2011-11-07",14.967,14.967,14.6216,14.8253,13600.0],["2011-11-08",14.8607,15.1353,14.8607,15.0733,11800.0],["2011-11-09",14.8696,14.8696,14.2054,14.3559,5800.0],["2011-11-10",14.5596,14.5596,14.0371,14.0814,12400.0],["2011-11-11",14.5685,14.6659,14.5065,14.6659,6000.0],["2011-11-14",14.5596,14.719,14.4356,14.4356,10300.0],["2011-11-15",14.6128,14.7722,14.5951,14.5951,8600.0],["2011-11-16",14.5773,14.8076,14.4711,14.5065,9700.0],["2011-11-17",14.1611,14.1877,13.7271,13.8157,8200.0],["2011-11-18",13.7183,13.8511,13.5589,13.5589,5200.0],["2011-11-21",13.4349,13.4349,12.8415,13.1249,14300.0],["2011-11-22",13.4172,13.5677,13.4172,13.5146,12400.0],["2011-11-23",13.5057,13.5057,12.9744,12.9744,9200.0],["2011-11-25",13.1869,13.2932,13.1869,13.1869,9900.0],["2011-11-28",13.5146,13.8688,13.5146,13.6386,12600.0],["2011-11-29",13.7094,14.2142,13.7094,13.9663,10600.0],["2011-11-30",14.8165,15.215,14.7545,14.8784,14000.0],["2011-12-01",14.9759,15.2947,14.8873,14.9139,5200.0],["2011-12-02",15.0821,15.0821,15.0821,15.0821,1600.0],["2011-12-05",15.0024,15.0999,14.9582,14.967,6300.0],["2011-12-06",14.7368,14.843,14.7368,14.843,8200.0],["2011-12-07",14.9847,14.9847,14.6128,14.6216,10600.0],["2011-12-08",14.4799,14.4799,14.1877,14.1877,4200.0],["2011-12-09",14.0371,14.0902,13.9485,14.0105,11300.0],["2011-12-12",13.922,14.4711,13.2843,14.4622,24500.0],["2011-12-13",14.3117,14.3294,13.9043,13.9308,4000.0],["2011-12-14",13.5677,13.984,13.3109,13.984,11200.0],["2011-12-15",13.7094,13.7537,13.6032,13.7537,8900.0],["2011-12-16",14.1788,14.7013,14.1788,14.4268,1300.0],["2011-12-19",14.5065,14.5065,14.1611,14.1788,2800.0],["2011-12-20",14.6039,15.1973,14.1522,15.0999,23300.0],["2011-12-21",15.091,15.2238,14.8873,15.2238,17800.0],["2011-12-22",15.0644,15.0821,14.7013,14.8342,5700.0],["2011-12-23",14.6128,14.8784,14.6128,14.8784,9900.0],["2011-12-27",14.4268,14.4799,14.4268,14.4799,9000.0],["2011-12-28",15.0556,15.0556,14.2408,14.4002,18500.0],["2011-12-29",14.0637,14.8519,14.0637,14.6482,16800.0],["2011-12-30",14.9404,15.463,14.9404,15.0733,1000.0],["2012-01-03",15.525,15.9678,15.525,15.9412,2800.0],["2012-01-04",16.0386,16.2954,16.0298,16.0829,1700.0],["2012-01-05",15.5958,15.7552,15.5604,15.7375,1500.0],["2012-01-06",15.9766,15.9766,15.6312,15.6401,2200.0],["2012-01-09",15.2858,15.2858,14.9493,15.0556,1700.0],["2012-01-10",15.3744,15.3744,15.091,15.091,400.0],["2012-01-11",15.091,15.1353,14.9582,14.9582,1000.0],["2012-01-12",15.3833,15.5869,15.0024,15.0821,15400.0],["2012-01-13",14.8962,14.8962,14.6925,14.6925,800.0],["2012-01-17",15.091,15.2681,14.9316,14.9404,10000.0],["2012-01-18",14.8253,15.4541,14.8165,15.4541,2700.0],["2012-01-19",15.5161,15.7729,15.4895,15.5604,5500.0],["2012-01-20",15.6312,15.6312,15.4984,15.4984,700.0],["2012-01-23",16.0209,16.0209,15.7641,15.7641,2000.0],["2012-01-24",15.3921,15.463,15.215,15.463,2000.0],["2012-01-25",15.463,16.7648,15.463,16.7648,4500.0],["2012-01-26",17.1102,17.8453,17.1102,17.739,18600.0],["2012-01-27",17.5619,18.2438,17.5619,18.1375,2800.0],["2012-01-30",17.6505,18.1198,17.6505,18.1198,1900.0],["2012-01-31",18.5981,18.5981,18.1287,18.1818,3200.0],["2012-02-01",18.2172,18.2172,17.6859,17.6859,12200.0],["2012-02-02",17.7213,17.925,17.6239,17.925,2800.0],["2012-02-03",17.7744,17.8276,17.3582,17.3582,18200.0],["2012-02-06",17.2962,17.2962,16.6763,16.818,4400.0],["2012-02-07",16.8268,17.1191,16.7383,17.1014,1200.0],["2012-02-08",16.88,17.0571,16.88,17.0571,2000.0],["2012-02-09",16.8003,16.8268,16.384,16.4106,3500.0],["2012-02-10",16.3486,16.4637,16.2512,16.3132,5600.0],["2012-02-13",16.446,16.5523,16.4371,16.4371,900.0],["2012-02-14",16.4637,16.5346,16.3132,16.384,2000.0],["2012-02-15",16.4726,16.4726,16.4637,16.4637,300.0],["2012-02-16",16.4017,17.1722,16.4017,17.0039,5300.0],["2012-02-17",17.0216,17.0216,16.632,16.632,4900.0],["2012-02-21",17.0482,17.7656,17.0482,17.7213,5300.0],["2012-02-22",17.615,17.801,17.553,17.6239,1800.0],["2012-02-23",17.6947,17.8187,17.677,17.8099,20400.0],["2012-02-24",17.8364,17.925,17.3493,17.4468,1700.0],["2012-02-27",17.4733,17.9604,17.4733,17.739,14900.0],["2012-02-28",17.6947,17.7213,17.1722,17.1811,5800.0],["2012-02-29",16.9862,17.0217,16.3929,16.4017,17300.0],["2012-03-01",16.6408,16.6408,16.446,16.6054,1200.0],["2012-03-02",16.384,16.446,16.198,16.198,1100.0],["2012-03-05",15.9235,15.9235,15.4452,15.4452,3700.0],["2012-03-06",15.2504,15.4275,14.7102,15.4275,3100.0],["2012-03-07",15.401,15.6047,15.2327,15.4452,1600.0],["2012-03-08",15.6135,15.7464,15.5427,15.5427,300.0],["2012-03-09",15.1264,15.5958,15.1176,15.1176,3600.0],["2012-03-12",14.6393,15.1353,14.5508,15.1353,31800.0],["2012-03-13",15.2504,15.2504,15.1796,15.1796,200.0],["2012-03-14",14.8342,14.8342,14.4091,14.4711,900.0],["2012-03-15",14.4445,14.7367,14.4445,14.6128,2400.0],["2012-03-16",14.1611,14.5242,14.1257,14.4356,2500.0],["2012-03-19",15.0999,15.3744,15.0202,15.1087,5900.0],["2012-03-20",14.4799,14.8519,14.4799,14.8253,1500.0],["2012-03-21",14.8253,14.8253,14.8253,14.8253,0.0],["2012-03-22",14.7279,14.7899,14.5331,14.7545,3700.0],["2012-03-23",14.843,15.2504,14.843,15.2504,2900.0],["2012-03-26",15.7464,15.7906,15.4541,15.463,1500.0],["2012-03-27",15.4895,15.4895,15.4895,15.4895,500.0],["2012-03-28",15.7464,15.7464,14.8873,15.0556,1700.0],["2012-03-29",14.9847,15.2416,14.7013,15.2416,4800.0],["2012-03-30",15.7375,16.1715,15.6667,16.1715,1100.0],["2012-04-02",16.6763,16.6763,16.5788,16.5788,300.0],["2012-04-03",16.6231,16.6674,15.5072,15.5781,4100.0],["2012-04-04",15.3478,15.3478,15.091,15.091,14200.0],["2012-04-05",15.2947,15.3478,15.2061,15.3478,1100.0],["2012-04-09",15.1973,15.1973,15.0201,15.0201,500.0],["2012-04-10",15.1796,15.7995,15.0556,15.7995,3000.0],["2012-04-11",15.755,15.755,15.6303,15.6303,4200.0],["2012-04-12",15.9865,16.316,15.7371,16.3071,3100.0],["2012-04-13",16.3962,16.3962,16.0133,16.0133,2700.0],["2012-04-16",16.04,16.04,15.5145,15.559,1800.0],["2012-04-17",15.6214,16.1825,15.6214,15.7372,70400.0],["2012-04-18",15.942,15.942,15.6748,15.6837,2000.0],["2012-04-19",15.9153,16.1736,15.9153,16.1112,2000.0],["2012-04-20",16.1646,16.1646,15.7015,15.7015,1200.0],["2012-04-23",15.3453,15.3898,15.3453,15.3898,1600.0],["2012-04-24",15.5412,15.5412,15.2473,15.3097,1400.0],["2012-04-25",15.3186,15.844,15.087,15.844,3500.0],["2012-04-26",16.2537,16.4051,16.2537,16.4051,400.0],["2012-04-27",16.4496,16.4496,16.4496,16.4496,400.0],["2012-04-30",15.844,16.2626,15.844,16.2003,1200.0],["2012-05-01",16.6545,17.3314,16.6189,17.3135,2600.0],["2012-05-02",16.9128,17.1978,16.9128,17.171,1900.0],["2012-05-03",17.1889,17.3937,16.9039,16.9039,7400.0],["2012-05-04",17.1176,17.1176,17.0909,17.0909,400.0],["2012-05-07",16.5921,16.5921,16.3071,16.3161,4500.0],["2012-05-08",15.8529,16.0934,15.6303,15.8886,1900.0],["2012-05-09",15.5768,16.1379,15.5768,16.1201,3900.0],["2012-05-10",15.9064,16.0132,15.8618,15.942,7900.0],["2012-05-11",15.9776,16.1201,15.8886,15.8886,18600.0],["2012-05-14",15.372,15.372,14.9801,14.9801,7600.0],["2012-05-15",15.0069,15.0514,14.2676,14.2944,8000.0],["2012-05-16",14.3211,14.3211,13.8223,14.0895,7000.0],["2012-05-17",14.2587,14.9801,14.2587,14.9801,4200.0],["2012-05-18",15.2028,15.7728,15.0781,15.6659,2900.0],["2012-05-21",15.7193,15.7193,15.47,15.4789,600.0],["2012-05-22",16.0311,16.0311,15.4878,15.4878,33000.0],["2012-05-23",15.5234,15.5234,14.9356,15.3364,6800.0],["2012-05-24",16.4853,16.699,15.8797,15.8797,1800.0],["2012-05-25",16.1646,16.1646,16.0667,16.0934,4000.0],["2012-05-29",16.2537,16.2537,16.0222,16.0578,1600.0],["2012-05-30",15.8975,16.3428,15.8618,16.0934,3300.0],["2012-05-31",15.9064,16.0311,15.7995,16.0222,8500.0],["2012-06-01",16.227,17.0998,16.227,16.6634,55700.0],["2012-06-04",16.4229,16.4675,16.3695,16.3695,2100.0],["2012-06-05",16.5921,16.5921,16.5921,16.5921,400.0],["2012-06-06",16.7346,16.7703,16.0667,16.1646,501800.0],["2012-06-07",16.4675,16.5743,15.4522,15.4878,149300.0],["2012-06-08",15.3275,15.7906,15.2028,15.755,56800.0],["2012-06-11",15.7104,15.7104,15.1226,15.3809,80200.0],["2012-06-12",15.6481,15.6481,15.3631,15.4611,201900.0],["2012-06-13",15.6481,15.657,15.3453,15.4165,58900.0],["2012-06-14",15.6036,15.6036,15.4076,15.4076,900.0],["2012-06-15",15.3631,15.3631,15.3008,15.3008,2300.0],["2012-06-18",15.2651,15.4789,15.2651,15.4343,3900.0],["2012-06-19",15.5412,15.5412,15.5412,15.5412,600.0],["2012-06-20",15.6481,15.6481,15.4433,15.4433,3500.0],["2012-06-21",14.9356,14.9356,14.5704,14.5704,2900.0],["2012-06-22",14.4814,14.5883,14.4814,14.5883,200.0],["2012-06-25",14.33,14.704,14.3033,14.5883,1000.0],["2012-06-26",13.858,13.858,13.858,13.858,400.0],["2012-06-27",13.8669,13.9559,13.8491,13.8491,1000.0],["2012-06-28",13.6353,13.6353,12.2281,12.4864,6600.0],["2012-06-29",13.4037,13.8758,13.3236,13.7244,3900.0],["2012-07-02",14.0183,14.0183,14.0183,14.0183,100.0],["2012-07-03",14.615,14.615,14.615,14.615,300.0],["2012-07-05",14.2587,14.9712,14.2587,14.9712,3800.0],["2012-07-06",14.6951,14.6951,14.3923,14.5081,25500.0],["2012-07-09",14.6773,14.6862,14.6061,14.6061,1100.0],["2012-07-10",14.3923,14.3923,14.3923,14.3923,100.0],["2012-07-11",14.3745,14.5794,14.3745,14.3923,2600.0],["2012-07-12",14.0806,14.0806,13.6353,13.8491,2100.0],["2012-07-13",13.8312,13.8401,13.8045,13.8134,1300.0],["2012-07-16",13.7066,13.7066,13.6086,13.6086,3400.0],["2012-07-17",13.6175,13.6175,13.3503,13.3503,3400.0],["2012-07-18",13.3503,13.3681,13.3236,13.3236,700.0],["2012-07-19",13.4839,13.5195,13.3948,13.4127,6800.0],["2012-07-20",13.2167,13.2345,13.2078,13.2345,700.0],["2012-07-23",12.8783,12.905,12.6823,12.8337,900.0],["2012-07-24",12.9228,13.0475,12.8872,12.9406,3800.0],["2012-07-25",13.4216,13.4216,13.1455,13.1544,4500.0],["2012-07-26",13.0831,13.3147,12.2994,13.3147,3500.0],["2012-07-27",13.7689,14.615,13.7689,14.4191,2100.0],["2012-07-30",14.3834,14.6239,14.3834,14.5526,1300.0],["2012-07-31",14.3923,14.419,14.045,14.045,1700.0],["2012-08-01",13.8223,14.3122,13.8223,14.1786,1400.0],["2012-08-02",14.1519,14.1519,14.0539,14.0539,500.0],["2012-08-03",14.0984,14.2498,14.0984,14.2231,1200.0],["2012-08-06",14.2498,14.2498,14.2498,14.2498,100.0],["2012-08-07",14.4903,14.7664,14.419,14.7308,11100.0],["2012-08-08",14.8644,15.087,14.8644,15.0514,1600.0],["2012-08-09",15.3364,15.3364,15.3186,15.3186,2400.0],["2012-08-10",15.1048,15.3542,15.1048,15.3542,3800.0],["2012-08-13",15.2829,15.3186,15.2829,15.2918,400.0],["2012-08-14",15.0959,15.3364,15.0959,15.2562,3000.0],["2012-08-15",15.2295,15.2295,15.2206,15.2295,500.0],["2012-08-16",15.6659,15.8084,15.6659,15.8084,500.0],["2012-08-17",15.942,15.942,15.9331,15.9331,200.0],["2012-08-20",15.8529,16.1112,15.7728,16.1112,6600.0],["2012-08-21",16.5743,16.8682,16.5743,16.7079,1300.0],["2012-08-22",16.512,16.6812,16.3161,16.6812,2900.0],["2012-08-23",17.0196,17.1265,16.9573,17.0018,17700.0],["2012-08-24",16.9128,17.1265,16.8504,17.0375,3900.0],["2012-08-27",16.9128,16.9484,16.895,16.895,1500.0],["2012-08-28",16.5209,16.5209,16.3517,16.3517,5000.0],["2012-08-29",16.4496,16.4496,16.3962,16.4229,6500.0],["2012-08-30",16.3784,16.3784,16.3695,16.3695,300.0],["2012-08-31",16.4675,16.797,16.4318,16.797,9000.0],["2012-09-04",16.797,16.8237,16.797,16.8237,300.0],["2012-09-05",16.7881,16.7881,16.7346,16.7346,400.0],["2012-09-06",16.8415,17.0018,16.7881,16.9217,10800.0],["2012-09-07",17.3403,17.4293,17.0553,17.0553,25300.0],["2012-09-10",16.9217,17.171,16.9217,17.0196,3700.0],["2012-09-11",17.0642,17.0642,16.1914,16.4853,4900.0],["2012-09-12",16.7346,16.7346,16.5832,16.6812,900.0],["2012-09-13",16.4764,17.2245,16.4764,17.1443,18500.0],["2012-09-14",17.5006,17.5807,17.2512,17.2512,33100.0],["2012-09-17",17.1799,17.2067,16.9484,17.0018,1800.0],["2012-09-18",17.0375,17.367,17.0375,17.2779,1000.0],["2012-09-19",17.1354,17.5985,17.1354,17.5985,3600.0],["2012-09-20",17.3135,17.8479,17.2957,17.8034,15000.0],["2012-09-21",18.0617,18.0617,17.7678,17.8568,1200.0],["2012-09-24",17.5896,17.5896,17.3581,17.4293,1600.0],["2012-09-25",17.4828,17.4828,16.9484,16.9484,1100.0],["2012-09-26",16.7079,16.7703,16.3695,16.5743,23400.0],["2012-09-27",16.7168,16.9395,16.7168,16.8771,16500.0],["2012-09-28",16.9929,17.2512,16.9929,17.2512,9300.0],["2012-10-01",17.7143,17.9993,17.6787,17.8479,34700.0],["2012-10-02",17.4382,17.4382,17.3937,17.4293,20800.0],["2012-10-03",17.4293,17.4739,17.3759,17.4739,3100.0],["2012-10-04",17.7767,17.9993,17.7767,17.9993,17700.0],["2012-10-05",18.0438,18.0438,17.9815,17.9815,10500.0],["2012-10-08",17.9993,17.9993,17.9993,17.9993,600.0],["2012-10-09",17.8301,17.9281,17.7143,17.8835,900.0],["2012-10-10",17.6074,17.6074,17.367,17.4739,3200.0],["2012-10-11",17.7156,17.7156,17.5455,17.5455,1500.0],["2012-10-12",17.6171,17.6171,17.438,17.438,500.0],["2012-10-15",17.2142,17.5634,16.9546,17.0173,1600.0],["2012-10-16",17.1068,17.1247,17.0442,17.0621,15700.0],["2012-10-17",17.0621,17.0979,16.9457,17.0084,2800.0],["2012-10-18",16.8741,17.1784,16.8741,17.08,3900.0],["2012-10-19",16.6503,16.7756,16.6503,16.6771,2000.0],["2012-10-22",16.3638,16.5697,16.3638,16.5518,15000.0],["2012-10-23",16.4265,16.4444,16.2385,16.4355,3800.0],["2012-10-24",16.4802,16.6413,16.3012,16.6413,3700.0],["2012-10-25",16.5071,17.3575,16.5071,17.2501,3300.0],["2012-10-26",17.3127,17.3485,17.2232,17.3485,2000.0],["2012-10-31",17.4291,17.635,17.3754,17.635,4000.0],["2012-11-01",17.7156,17.7156,17.7156,17.7156,100.0],["2012-11-02",17.6171,17.6797,17.4201,17.4201,1000.0],["2012-11-05",17.4291,17.4291,17.1784,17.1784,2000.0],["2012-11-06",17.2232,17.3396,17.2142,17.2859,1800.0],["2012-11-07",17.5186,17.7156,17.5007,17.5007,2000.0],["2012-11-08",17.6081,17.6887,17.6081,17.6887,1300.0],["2012-11-09",17.7245,17.7603,17.6529,17.6708,1900.0],["2012-11-12",17.7156,17.7156,17.6797,17.6797,1800.0],["2012-11-13",17.4201,17.4201,17.2143,17.2143,800.0],["2012-11-14",17.3664,17.4918,17.1516,17.1516,2100.0],["2012-11-15",17.1337,17.1337,16.6682,16.6682,2100.0],["2012-11-16",16.4623,16.6682,16.328,16.328,3600.0],["2012-11-19",16.9099,17.1964,16.9099,17.1247,3500.0],["2012-11-20",16.704,16.8025,16.704,16.8025,900.0],["2012-11-21",16.9188,16.9188,16.9188,16.9188,3000.0],["2012-11-23",17.2411,17.2411,17.2411,17.2411,300.0],["2012-11-26",17.2501,17.2501,16.713,16.9815,23400.0],["2012-11-27",16.8472,16.8472,16.7309,16.7309,1700.0],["2012-11-28",16.7309,16.7309,16.7309,16.7309,0.0],["2012-11-29",17.0621,17.2322,17.0621,17.2322,600.0],["2012-11-30",16.9815,16.9815,16.7935,16.8293,9900.0],["2012-12-03",16.6324,16.6324,16.6234,16.6234,1000.0],["2012-12-04",16.2475,16.2475,15.9162,15.9162,6100.0],["2012-12-05",15.8804,15.9162,15.773,15.7909,3200.0],["2012-12-06",15.6745,15.8715,15.6745,15.8178,1600.0],["2012-12-07",15.8804,16.0684,15.8804,15.9431,1200.0],["2012-12-10",16.0147,16.0147,16.0058,16.0058,500.0],["2012-12-11",16.0326,16.0326,16.0326,16.0326,1700.0],["2012-12-12",16.1221,16.7219,16.1221,16.6951,6800.0],["2012-12-13",16.4802,16.4802,16.3638,16.3728,300.0],["2012-12-14",16.4534,16.7756,16.4265,16.7756,2500.0],["2012-12-17",16.8472,16.8472,16.3459,16.3459,2600.0],["2012-12-18",16.0863,16.0953,15.8715,15.8715,6300.0],["2012-12-19",15.7909,16.0326,15.7909,16.0237,2400.0],["2012-12-20",15.7641,15.773,15.6298,15.7641,4400.0],["2012-12-21",15.5761,15.5761,15.3612,15.397,5700.0],["2012-12-24",15.397,15.397,15.397,15.397,0.0],["2012-12-26",15.3165,15.3165,15.3165,15.3165,100.0],["2012-12-27",15.3165,15.4687,15.3165,15.4687,14300.0],["2012-12-28",15.4149,15.4149,15.3702,15.3702,800.0],["2012-12-31",15.406,15.7462,15.406,15.7462,12400.0],["2013-01-02",16.149,16.1669,16.149,16.1669,1000.0],["2013-01-03",16.1579,16.1758,15.6656,15.6656,3300.0],["2013-01-04",15.4239,15.4239,15.1912,15.2628,2600.0],["2013-01-07",15.1553,15.5761,15.1553,15.5582,1600.0],["2013-01-08",15.0569,15.1374,14.9226,14.9226,1900.0],["2013-01-09",15.0211,15.1464,14.9047,15.1195,2800.0],["2013-01-10",15.1195,15.1195,15.1195,15.1195,0.0],["2013-01-11",15.6566,15.6566,15.3344,15.3702,5800.0],["2013-01-14",14.5556,14.5556,13.5888,13.5888,20900.0],["2013-01-15",13.553,13.8752,13.544,13.8663,134300.0],["2013-01-16",13.7857,13.8394,13.6694,13.7052,5700.0],["2013-01-17",13.7231,14.0632,13.6425,14.0185,7500.0],["2013-01-18",14.1706,14.1706,13.9737,14.0274,5800.0],["2013-01-22",14.2065,14.3228,14.1886,14.3228,1400.0],["2013-01-23",14.2602,14.3318,14.2154,14.296,2100.0],["2013-01-24",14.1707,14.1975,13.8126,13.8126,1300.0],["2013-01-25",13.5619,13.5619,13.0606,13.0875,11200.0],["2013-01-28",13.1233,13.2307,13.0338,13.2307,1000.0],["2013-01-29",13.3381,13.5619,13.2755,13.5619,2300.0],["2013-01-30",13.5888,13.7678,13.5888,13.732,1200.0],["2013-01-31",13.6783,13.7589,13.6694,13.6783,3000.0],["2013-02-01",13.8305,13.8305,13.7768,13.7768,1100.0],["2013-02-04",13.7499,13.7499,13.7499,13.7499,200.0],["2013-02-05",13.5619,13.5619,13.4366,13.4993,1400.0],["2013-02-06",13.4724,13.8752,13.4724,13.8752,1500.0],["2013-02-07",13.8036,13.929,13.8036,13.929,5300.0],["2013-02-08",13.6246,13.7947,13.6246,13.7947,6300.0],["2013-02-11",13.4545,13.5261,13.4366,13.4366,11900.0],["2013-02-12",13.3918,13.4724,13.2665,13.4187,4900.0],["2013-02-13",13.4187,13.4366,13.1591,13.1681,14900.0],["2013-02-14",13.2934,13.4366,12.8995,12.9801,25700.0],["2013-02-15",12.8905,12.8905,12.2818,12.4698,20300.0],["2013-02-19",12.5325,12.5325,12.0849,12.5235,12100.0],["2013-02-20",12.3624,12.5146,11.7179,11.8163,11100.0],["2013-02-21",11.9954,12.1386,11.87,11.9954,22500.0],["2013-02-22",12.3087,12.801,12.1744,12.6578,19100.0],["2013-02-25",12.9711,13.1054,12.8279,12.998,24700.0],["2013-02-26",12.998,12.998,12.5683,12.7294,20300.0],["2013-02-27",12.5325,13.0427,12.5325,12.9084,19200.0],["2013-02-28",12.5862,12.6847,12.3803,12.4877,28600.0],["2013-03-01",12.3982,12.7384,12.2013,12.2639,16000.0],["2013-03-04",12.4251,13.0785,12.2102,12.434,19300.0],["2013-03-05",12.4788,12.613,11.9864,11.9864,30300.0],["2013-03-06",11.9238,12.1565,11.7447,12.1475,14400.0],["2013-03-07",12.3445,12.7831,12.3445,12.7831,5600.0],["2013-03-08",12.7563,12.7563,12.3355,12.5235,31600.0],["2013-03-11",12.5593,12.7205,12.5593,12.6757,28400.0],["2013-03-12",12.8279,12.989,12.6757,12.8189,46100.0],["2013-03-13",12.8637,12.8726,12.3624,12.5772,8400.0],["2013-03-14",12.434,12.6309,12.1117,12.1117,17500.0],["2013-03-15",12.443,12.5772,12.3534,12.5772,104600.0],["2013-03-18",12.989,12.989,12.5414,12.5593,10200.0],["2013-03-19",12.4877,13.1054,12.4698,13.0964,10500.0],["2013-03-20",13.4545,13.5351,12.622,12.622,18800.0],["2013-03-21",12.801,12.9711,12.6578,12.9353,14900.0],["2013-03-22",12.8816,12.9443,12.7831,12.801,18300.0],["2013-03-25",12.8368,12.8547,12.3803,12.443,9300.0],["2013-03-26",12.3534,12.443,12.1565,12.443,20300.0],["2013-03-27",12.5862,12.5951,12.3266,12.4698,7900.0],["2013-03-28",12.4877,12.4967,12.2192,12.2729,24600.0],["2013-04-01",12.4877,12.4877,12.246,12.3892,15600.0],["2013-04-02",12.2818,12.3087,11.7358,11.7447,21500.0],["2013-04-03",11.8163,11.8432,10.6795,11.1718,50100.0],["2013-04-04",11.2792,11.4762,10.4915,11.315,124100.0],["2013-04-05",11.4851,11.6015,11.1539,11.1539,27400.0],["2013-04-08",11.0733,11.4493,11.0465,11.2524,12400.0],["2013-04-09",11.2882,11.5478,11.2255,11.4583,46100.0],["2013-04-10",11.4404,11.5209,11.0286,11.0554,61800.0],["2013-04-11",11.0915,11.2089,10.9652,11.0464,32100.0],["2013-04-12",10.7035,10.7035,10.1259,10.4237,40500.0],["2013-04-15",9.9183,10.2432,9.2685,9.3317,55500.0],["2013-04-16",9.819,10.1259,9.5934,9.7559,68800.0],["2013-04-17",9.7288,9.792,9.1331,9.2324,55700.0],["2013-04-18",9.1151,10.2342,9.1151,9.792,36900.0],["2013-04-19",9.81,10.532,9.81,10.4147,46300.0],["2013-04-22",10.884,11.0735,10.3695,10.7757,39200.0],["2013-04-23",10.7666,11.0554,10.4237,10.6313,26100.0],["2013-04-24",10.9832,11.3984,10.7666,11.3713,28400.0],["2013-04-25",12.0482,12.5716,11.8767,12.1745,65400.0],["2013-04-26",12.364,12.4453,11.9218,12.0843,49500.0],["2013-04-29",12.2016,12.2648,12.0662,12.1023,16700.0],["2013-04-30",12.0301,12.6167,11.9579,12.5626,36100.0],["2013-05-01",12.3099,12.8424,12.2557,12.7972,30000.0],["2013-05-02",12.9687,13.2846,12.3731,12.6799,48200.0],["2013-05-03",12.707,13.2665,12.707,12.9958,32300.0],["2013-05-06",13.1763,13.1763,12.7341,12.7521,18500.0],["2013-05-07",12.5626,12.5806,12.0301,12.4362,60400.0],["2013-05-08",12.4362,12.8965,12.4362,12.8424,31000.0],["2013-05-09",12.7431,13.2304,12.5897,12.9507,20600.0],["2013-05-10",12.6528,13.2033,12.3911,13.1763,43600.0],["2013-05-13",13.1131,13.1402,12.8604,13.059,23300.0],["2013-05-14",13.059,13.086,12.7702,12.7792,23400.0],["2013-05-15",12.6709,12.6709,12.337,12.4453,44300.0],["2013-05-16",12.2377,13.095,12.0752,12.4543,85300.0],["2013-05-17",12.3279,12.3279,11.7323,11.8225,45000.0],["2013-05-20",11.8677,12.1745,10.8298,11.7413,83200.0],["2013-05-21",11.7233,12.4543,11.6962,12.355,64900.0],["2013-05-22",12.5175,12.9687,12.3911,12.3911,101000.0],["2013-05-23",12.4994,12.6799,12.4272,12.5084,31800.0],["2013-05-24",12.4182,12.5084,12.1474,12.2377,17200.0],["2013-05-28",12.2648,12.4092,11.976,11.976,17600.0],["2013-05-29",12.003,12.3911,12.003,12.3821,25700.0],["2013-05-30",12.5445,13.3838,12.5355,13.2214,55900.0],["2013-05-31",13.2214,13.2485,12.9507,13.0138,60600.0],["2013-06-03",13.2755,13.3026,12.9868,13.086,45400.0],["2013-06-04",12.9958,13.0409,12.707,12.8875,33600.0],["2013-06-05",12.8604,13.2575,12.707,12.8785,26500.0],["2013-06-06",12.9597,13.5643,12.9236,13.2124,66000.0],["2013-06-07",13.1943,13.1943,12.6258,12.7882,54600.0],["2013-06-10",12.6528,13.2124,12.6528,13.1492,18100.0],["2013-06-11",13.0409,13.0409,12.7431,12.7431,30500.0],["2013-06-12",12.7972,12.8785,12.5084,12.5716,29100.0],["2013-06-13",12.5626,12.698,12.1835,12.2918,37900.0],["2013-06-14",12.4272,12.4272,12.0662,12.1294,38800.0],["2013-06-17",12.1835,12.2828,12.0391,12.1384,14500.0],["2013-06-18",12.1384,12.1384,11.8045,11.9038,44600.0],["2013-06-19",11.9128,12.003,11.3984,11.4255,24600.0],["2013-06-20",10.6493,10.9471,10.2161,10.2883,102400.0],["2013-06-21",10.3154,10.6854,10.171,10.5681,112300.0],["2013-06-24",10.2612,10.2973,9.6927,9.7017,87400.0],["2013-06-25",10.0627,10.7666,10.0627,10.2703,64800.0],["2013-06-26",9.819,10.171,9.3768,10.0808,137800.0],["2013-06-27",10.1259,10.3515,9.9544,10.0808,109200.0],["2013-06-28",10.0086,10.9381,9.9003,10.902,63600.0],["2013-07-01",11.1186,11.642,11.1006,11.3803,52200.0],["2013-07-02",11.7323,11.7323,10.4417,10.7847,94000.0],["2013-07-03",10.9291,11.5067,10.911,11.4435,41500.0],["2013-07-05",10.6313,11.0464,10.4959,10.8388,57600.0],["2013-07-08",11.0013,11.1186,10.8208,10.8749,24000.0],["2013-07-09",11.0825,11.1457,10.7035,10.9291,26200.0],["2013-07-10",10.9652,11.254,10.6764,11.0464,37100.0],["2013-07-11",11.633,12.0933,11.606,12.0572,42200.0],["2013-07-12",12.0572,12.0572,11.4345,11.6872,61600.0],["2013-07-15",11.8406,12.1835,11.642,12.1023,46600.0],["2013-07-16",12.2287,12.364,11.9218,12.337,107000.0],["2013-07-17",12.3009,12.4182,11.7503,11.9489,83000.0],["2013-07-18",11.9308,11.976,11.624,11.8045,48700.0],["2013-07-19",11.9218,12.364,11.6962,12.346,41700.0],["2013-07-22",12.5084,13.059,12.355,12.8333,147200.0],["2013-07-23",13.1131,13.8802,12.6438,13.086,123200.0],["2013-07-24",13.1402,13.1853,12.4904,12.6167,68700.0],["2013-07-25",12.5897,13.5824,12.5897,13.438,137500.0],["2013-07-26",13.3658,13.8261,13.2394,13.5553,104700.0],["2013-07-29",13.4199,13.817,13.3297,13.7087,45400.0],["2013-07-30",13.5734,13.5734,13.2485,13.2665,40000.0],["2013-07-31",13.2485,13.5373,12.8604,13.2846,134000.0],["2013-08-01",13.5012,13.6275,12.8785,13.0409,100500.0],["2013-08-02",12.9055,13.0499,12.7341,12.8153,57600.0],["2013-08-05",13.2214,13.2214,12.6889,12.9597,31500.0],["2013-08-06",12.707,12.716,12.1835,12.2106,75400.0],["2013-08-07",12.1835,12.5175,12.1565,12.2557,48300.0],["2013-08-08",12.4994,12.9958,12.3009,12.9236,45400.0],["2013-08-09",12.8875,13.447,12.8153,13.3116,41800.0],["2013-08-12",13.7358,14.0607,13.6636,13.808,59400.0],["2013-08-13",13.6817,14.2593,13.6004,13.7719,72000.0],["2013-08-14",13.8351,14.7376,13.7268,14.3856,88600.0],["2013-08-15",14.3134,14.9271,14.0066,14.882,76000.0],["2013-08-16",14.9181,15.1708,14.5661,15.0083,77700.0],["2013-08-19",15.0625,15.0625,14.8098,14.9993,37500.0],["2013-08-20",14.9812,15.3783,14.8368,15.2249,35600.0],["2013-08-21",14.9632,15.0083,14.5029,14.6925,56000.0],["2013-08-22",14.7285,14.8549,14.3224,14.5661,63700.0],["2013-08-23",14.3315,14.6473,14.1329,14.6473,109200.0],["2013-08-26",14.7195,14.8098,14.3946,14.7376,167600.0],["2013-08-27",14.8007,15.3422,14.7466,14.8459,547800.0],["2013-08-28",15.0173,15.1437,14.548,14.7105,141300.0],["2013-08-29",14.7466,14.8549,14.3495,14.7827,81900.0],["2013-08-30",14.5571,14.9722,14.5481,14.7195,35600.0],["2013-09-03",15.0173,15.0895,14.6563,14.9,96800.0],["2013-09-04",14.7737,15.0354,14.7195,15.0173,52200.0],["2013-09-05",14.9361,14.9722,14.3044,14.512,48900.0],["2013-09-06",14.7827,15.1708,14.7827,15.1617,72800.0],["2013-09-09",15.2339,15.2339,14.6563,14.7105,79200.0],["2013-09-10",14.4668,14.4668,13.4019,13.799,159000.0],["2013-09-11",13.8983,14.0788,13.7629,13.8712,102900.0],["2013-09-12",13.429,13.5373,13.077,13.3568,88000.0],["2013-09-13",13.2124,13.8261,13.1853,13.799,53200.0],["2013-09-16",14.3224,14.5571,13.8983,13.9885,364900.0],["2013-09-17",14.0517,14.2051,13.6907,14.1419,281700.0],["2013-09-18",14.0336,15.3422,13.5553,15.243,517000.0],["2013-09-19",15.4957,15.6852,14.9271,15.3332,1026700.0],["2013-09-20",15.3332,15.3874,14.2412,14.3946,7794200.0],["2013-09-23",13.9795,14.3766,13.6997,14.0517,569100.0],["2013-09-24",13.9344,14.5481,13.799,14.2051,299900.0],["2013-09-25",14.3676,14.8098,14.2322,14.6744,449600.0],["2013-09-26",14.7737,14.7737,14.0697,14.3315,301500.0],["2013-09-27",14.4307,14.5932,13.9975,14.2232,161400.0],["2013-09-30",14.1239,14.4398,13.9253,14.0156,210600.0],["2013-10-01",13.7629,14.0427,13.6185,13.8712,268400.0],["2013-10-02",13.9073,14.4488,13.8712,13.9614,307700.0],["2013-10-03",13.8712,14.1961,13.6726,13.7087,257900.0],["2013-10-04",13.7268,13.8351,13.429,13.6095,197800.0],["2013-10-07",13.6546,14.0968,13.6095,13.9885,157600.0],["2013-10-08",13.9614,13.9885,13.3297,13.5102,275400.0],["2013-10-09",13.4199,13.79,13.1582,13.6275,262200.0],["2013-10-10",13.5367,13.8001,13.2641,13.3277,225300.0],["2013-10-11",13.1733,13.3005,12.8916,13.1006,175300.0],["2013-10-14",13.4276,13.4367,12.828,12.9916,89300.0],["2013-10-15",12.9461,13.3731,12.6554,13.3459,260700.0],["2013-10-16",13.3095,13.4367,12.7917,12.8553,193500.0],["2013-10-17",13.5276,13.7638,13.3277,13.6457,355200.0],["2013-10-18",13.6366,13.7365,13.4186,13.4186,136700.0],["2013-10-21",13.5367,13.9455,13.3459,13.8546,112900.0],["2013-10-22",14.0818,14.7813,13.9273,14.5633,325900.0],["2013-10-23",14.5814,14.5814,13.7547,13.8183,245600.0],["2013-10-24",14.109,14.5542,14.0545,14.3997,873800.0],["2013-10-25",14.3816,14.854,14.209,14.636,144800.0],["2013-10-28",14.7268,14.854,14.3816,14.6723,128900.0],["2013-10-29",14.7086,14.8177,14.218,14.2453,154100.0],["2013-10-30",14.536,14.745,13.9273,14.318,235300.0],["2013-10-31",14.2544,14.636,13.8274,14.5088,299400.0],["2013-11-01",14.1363,14.2271,13.2096,13.4367,439400.0],["2013-11-04",13.4458,13.7547,13.2005,13.7002,249700.0],["2013-11-05",13.4912,13.573,12.7554,12.9371,191700.0],["2013-11-06",13.0824,13.1278,12.5646,12.5646,159800.0],["2013-11-07",12.4646,12.7644,12.2193,12.3374,210500.0],["2013-11-08",12.1557,12.6372,11.9559,12.61,279200.0],["2013-11-11",12.5555,12.5827,12.2012,12.4919,154100.0],["2013-11-12",12.3829,12.5646,11.8378,11.9922,179100.0],["2013-11-13",11.974,12.2466,11.8287,11.9831,142300.0],["2013-11-14",12.074,12.4646,12.074,12.4374,146100.0],["2013-11-15",12.4374,12.4555,12.1467,12.2012,144900.0],["2013-11-18",12.2012,12.5373,12.1739,12.2648,156400.0],["2013-11-19",12.2829,12.392,11.965,12.0104,124000.0],["2013-11-20",11.8923,12.0376,11.5652,11.6016,215900.0],["2013-11-21",11.5198,11.547,11.2472,11.4471,219300.0],["2013-11-22",11.5652,11.756,11.22,11.2745,198100.0],["2013-11-25",11.0655,11.5198,10.9111,11.4653,212700.0],["2013-11-26",11.4653,11.4925,11.1201,11.2018,204300.0],["2013-11-27",11.3108,11.3744,11.1201,11.1473,149400.0],["2013-11-29",11.3563,11.7287,11.3108,11.647,99100.0],["2013-12-02",11.5198,11.5198,10.4387,10.4841,368500.0],["2013-12-03",10.4023,10.7112,10.2297,10.5204,250900.0],["2013-12-04",10.5931,11.1473,10.3842,11.0655,406800.0],["2013-12-05",10.7839,10.8202,10.5568,10.575,270000.0],["2013-12-06",10.6749,10.7294,10.3842,10.4387,274700.0],["2013-12-09",10.3115,10.7112,10.3115,10.6658,232000.0],["2013-12-10",10.9474,11.22,10.8475,10.9565,203000.0],["2013-12-11",11.011,11.2563,10.6658,10.7112,301600.0],["2013-12-12",10.475,10.8384,10.3932,10.8384,270100.0],["2013-12-13",10.9747,11.1291,10.7839,10.9202,262000.0],["2013-12-16",10.793,11.1927,10.7385,10.8112,286700.0],["2013-12-17",10.7567,10.8384,10.6749,10.7657,192600.0],["2013-12-18",10.8657,10.9747,10.4659,10.5204,423800.0],["2013-12-19",10.3933,10.4478,10.1207,10.4023,333400.0],["2013-12-20",10.4205,10.5931,10.2479,10.366,1213300.0],["2013-12-23",10.4023,10.6022,10.3751,10.4841,323500.0],["2013-12-24",10.4568,10.8657,10.4023,10.8657,103700.0],["2013-12-26",11.002,11.2109,10.9384,11.0383,76900.0],["2013-12-27",11.1382,11.1382,10.7021,10.902,420200.0],["2013-12-30",10.8021,10.8748,10.6476,10.7112,355900.0],["2013-12-31",10.6022,11.0655,10.584,11.0201,342700.0],["2014-01-02",11.2109,11.4471,11.1019,11.2654,281100.0],["2014-01-03",11.3744,11.4017,11.2109,11.2745,447600.0],["2014-01-06",11.3744,11.3926,11.0019,11.1836,449300.0],["2014-01-07",11.0837,11.1655,10.8384,11.1655,418500.0],["2014-01-08",11.0837,11.2018,11.0201,11.0746,264700.0],["2014-01-09",11.0837,11.0837,10.7748,10.8202,445600.0],["2014-01-10",11.0201,11.1473,10.902,11.0655,199500.0],["2014-01-13",11.0565,11.6106,10.8657,11.5652,215700.0],["2014-01-14",11.5016,11.5925,11.1564,11.1746,233400.0],["2014-01-15",11.1564,11.3835,11.0019,11.3472,209500.0],["2014-01-16",10.148,10.148,9.2758,9.403,849800.0],["2014-01-17",9.4484,9.5847,9.1577,9.2485,583700.0],["2014-01-21",9.2667,9.3576,9.1577,9.3485,471900.0],["2014-01-22",9.3303,9.3576,8.9851,9.0305,450000.0],["2014-01-23",9.1577,9.2576,8.4218,8.4491,880400.0],["2014-01-24",8.4763,8.5581,8.0675,8.2401,721500.0],["2014-01-27",8.4036,8.5853,8.122,8.122,499700.0],["2014-01-28",8.2128,8.3128,8.122,8.2492,391100.0],["2014-01-29",8.34,8.4309,8.0584,8.3491,446900.0],["2014-01-30",8.1947,8.3764,8.1311,8.3582,292100.0],["2014-01-31",8.4218,8.5127,8.231,8.331,266500.0],["2014-02-03",8.4581,8.6308,8.2674,8.2764,412800.0],["2014-02-04",8.2946,8.44,8.1674,8.4218,260700.0],["2014-02-05",8.4854,8.549,8.2128,8.2128,193600.0],["2014-02-06",8.2674,8.331,8.0947,8.122,230700.0],["2014-02-07",8.1765,8.4036,8.1402,8.3764,227800.0],["2014-02-10",8.4491,8.8034,8.4218,8.6671,405700.0],["2014-02-11",8.7943,9.2758,8.767,9.1668,735800.0],["2014-02-12",9.2122,9.2122,8.7125,8.7579,473600.0],["2014-02-13",8.758,8.9669,8.7398,8.8942,388200.0],["2014-02-14",9.1304,9.5847,9.0941,9.4938,608600.0],["2014-02-18",9.6029,9.73,9.303,9.5483,349800.0],["2014-02-19",9.4393,9.4666,9.1304,9.1759,388000.0],["2014-02-20",9.3576,9.3576,8.9306,9.0578,493900.0],["2014-02-21",9.721,9.73,8.867,8.9942,660000.0],["2014-02-24",9.1032,9.1395,8.8397,8.867,264000.0],["2014-02-25",8.8306,8.867,8.658,8.7579,255300.0],["2014-02-26",8.6671,8.6671,8.4036,8.4854,403100.0],["2014-02-27",8.5127,8.8488,8.5036,8.6398,328700.0],["2014-02-28",8.6126,8.7489,8.5127,8.6671,209500.0],["2014-03-03",8.9487,8.9669,8.8034,8.8306,254300.0],["2014-03-04",8.8125,8.9215,8.7852,8.867,169400.0],["2014-03-05",8.8942,9.0032,8.8034,8.9397,227800.0],["2014-03-06",8.9669,9.1668,8.9306,9.0941,215100.0],["2014-03-07",8.9215,9.1577,8.8851,9.085,259800.0],["2014-03-10",9.0668,9.2213,8.9851,9.0941,211200.0],["2014-03-11",9.1577,9.194,9.0487,9.1304,244800.0],["2014-03-12",9.1759,9.403,9.1577,9.403,313300.0],["2014-03-13",9.4302,10.0753,9.3576,9.9027,450200.0],["2014-03-14",10.0389,10.2025,9.7755,9.8845,387600.0],["2014-03-17",9.8845,9.8845,9.194,9.2213,624300.0],["2014-03-18",9.1759,9.3757,9.0123,9.1032,359300.0],["2014-03-19",8.9851,9.0578,8.6853,8.7398,435600.0],["2014-03-20",8.6762,8.976,8.6308,8.8761,384700.0],["2014-03-21",8.9396,9.194,8.9306,9.0759,2289400.0],["2014-03-24",8.9487,9.0396,8.8761,8.9215,494200.0],["2014-03-25",8.9578,9.0487,8.9306,8.9669,310000.0],["2014-03-26",8.976,9.0487,8.6126,8.6853,536800.0],["2014-03-27",8.7216,8.9033,8.4945,8.5308,396300.0],["2014-03-28",8.5308,8.5399,8.1765,8.2764,855100.0],["2014-03-31",8.3582,8.4127,8.1583,8.1947,370000.0],["2014-04-01",8.4763,8.5217,8.231,8.3491,392500.0],["2014-04-02",8.4763,8.7943,8.4763,8.6853,728400.0],["2014-04-03",8.6308,8.8125,8.5399,8.7579,358100.0],["2014-04-04",9.0123,9.0396,8.767,8.8215,277000.0],["2014-04-07",8.8488,9.0214,8.6762,8.8488,257100.0],["2014-04-08",9.0214,9.1032,8.8306,8.9124,279800.0],["2014-04-09",8.9578,9.0032,8.7125,8.9669,161500.0],["2014-04-10",9.0305,9.0305,8.6398,8.7034,438000.0],["2014-04-11",8.7677,8.7677,8.3729,8.4464,254500.0],["2014-04-14",8.6484,8.7952,8.5106,8.5382,186300.0],["2014-04-15",8.4097,8.6667,8.3362,8.6024,270400.0],["2014-04-16",8.6208,8.6759,8.3637,8.5106,161000.0],["2014-04-17",8.5749,8.5841,8.327,8.327,152400.0],["2014-04-21",8.3087,8.4188,8.2352,8.4097,259000.0],["2014-04-22",8.3178,8.4372,8.2995,8.3729,232500.0],["2014-04-23",8.3637,8.6024,8.2903,8.5474,189100.0],["2014-04-24",8.4831,8.7126,8.2995,8.3454,718400.0],["2014-04-25",8.4556,8.6943,8.3637,8.6575,274500.0],["2014-04-28",8.5933,8.6484,8.4005,8.4372,199500.0],["2014-04-29",8.5015,8.7493,8.4647,8.7034,154800.0],["2014-04-30",8.5933,8.7402,8.5015,8.5565,169900.0],["2014-05-01",8.5106,8.5106,8.3729,8.3729,138800.0],["2014-05-02",8.4096,8.5657,8.3729,8.5474,468700.0],["2014-05-05",8.6392,8.6484,8.4188,8.4831,231600.0],["2014-05-06",8.5474,8.5474,8.428,8.5015,144100.0],["2014-05-07",8.4556,8.4831,8.1067,8.2352,285200.0],["2014-05-08",8.3178,8.3546,8.226,8.2995,148300.0],["2014-05-09",8.2995,8.3087,8.0241,8.1342,195400.0],["2014-05-12",8.2536,8.3546,8.1801,8.2719,167600.0],["2014-05-13",8.2811,8.2995,8.0424,8.07,123900.0],["2014-05-14",8.1618,8.1801,8.0516,8.1067,209600.0],["2014-05-15",8.07,8.0975,7.9782,7.9873,124800.0],["2014-05-16",8.0241,8.0241,7.767,7.8772,401300.0],["2014-05-19",7.9965,8.0791,7.9139,8.0057,97000.0],["2014-05-20",7.9047,7.9598,7.8772,7.9231,160300.0],["2014-05-21",7.9782,7.9782,7.7027,7.7854,287900.0],["2014-05-22",7.8863,7.9506,7.7945,7.8404,156500.0],["2014-05-23",7.8496,7.8772,7.767,7.8221,132800.0],["2014-05-27",7.7762,7.7762,7.4548,7.5191,563700.0],["2014-05-28",7.5283,7.7762,7.5283,7.767,463400.0],["2014-05-29",7.7303,7.7945,7.5926,7.5926,200300.0],["2014-05-30",7.6293,7.6293,7.3447,7.5926,410500.0],["2014-06-02",7.5099,7.7211,7.4365,7.6109,277000.0],["2014-06-03",7.6568,7.6844,7.5558,7.6201,188900.0],["2014-06-04",7.666,7.6752,7.5926,7.6476,252800.0],["2014-06-05",7.7119,7.8129,7.6752,7.767,240000.0],["2014-06-06",7.8404,7.9782,7.7395,7.9506,205800.0],["2014-06-09",8.0241,8.0241,7.8955,7.9506,226500.0],["2014-06-10",7.9873,8.1709,7.9782,8.1342,294600.0],["2014-06-11",8.2352,8.3729,8.1526,8.3729,256200.0],["2014-06-12",8.4005,8.7861,8.4005,8.7861,414500.0],["2014-06-13",8.8228,8.832,8.4831,8.8136,472800.0],["2014-06-16",8.8136,8.8136,8.5933,8.6943,267900.0],["2014-06-17",8.5841,8.6943,8.5198,8.5841,262900.0],["2014-06-18",8.5565,8.6484,8.5198,8.6116,303400.0],["2014-06-19",8.7952,9.4655,8.7861,9.4104,656800.0],["2014-06-20",9.3736,9.5022,9.1258,9.2084,432400.0],["2014-06-23",9.2727,9.2727,9.0523,9.1717,223500.0],["2014-06-24",9.2818,9.5022,8.9238,8.9421,366700.0],["2014-06-25",8.9605,9.0707,8.7585,8.9054,240900.0],["2014-06-26",8.8595,8.9972,8.8136,8.9789,215100.0],["2014-06-27",9.034,9.1808,8.933,9.0523,211400.0],["2014-06-30",8.9605,9.3277,8.832,9.3094,286500.0],["2014-07-01",9.2635,9.3553,9.0156,9.0523,227000.0],["2014-07-02",9.089,9.4379,9.089,9.2727,206600.0],["2014-07-03",9.1808,9.2451,9.0248,9.1992,113900.0],["2014-07-07",9.089,9.0982,8.8871,9.034,259400.0],["2014-07-08",9.0982,9.1717,8.8871,9.1717,282100.0],["2014-07-09",9.2084,9.4838,9.1992,9.4379,449400.0],["2014-07-10",9.5756,9.6858,9.1166,9.1349,392500.0],["2014-07-11",9.1717,9.3369,9.089,9.3094,209700.0],["2014-07-14",8.988,9.0707,8.9054,8.9605,305600.0],["2014-07-15",8.988,9.089,8.6208,8.6575,315300.0],["2014-07-16",8.8136,8.8412,8.6851,8.7952,250500.0],["2014-07-17",8.8687,9.1166,8.731,8.9972,305800.0],["2014-07-18",8.933,8.9789,8.6943,8.7952,257100.0],["2014-07-21",8.7034,8.8412,8.6575,8.8136,134800.0],["2014-07-22",8.8228,8.8687,8.7585,8.8228,195300.0],["2014-07-23",8.8871,8.9054,8.6208,8.6943,309200.0],["2014-07-24",8.6575,8.6575,8.4647,8.4923,308600.0],["2014-07-25",8.4556,8.6759,8.4556,8.6116,307300.0],["2014-07-28",8.5657,8.8412,8.5474,8.8228,175600.0],["2014-07-29",8.8503,8.8871,8.7493,8.7769,102100.0],["2014-07-30",8.7861,8.7861,8.4923,8.63,171100.0],["2014-07-31",8.3546,8.4097,8.125,8.1985,448900.0],["2014-08-01",8.3821,8.8228,8.3821,8.7861,330800.0],["2014-08-04",8.7953,8.8412,8.5657,8.5841,186100.0],["2014-08-05",8.6484,8.6484,8.3362,8.5657,209300.0],["2014-08-06",8.63,8.8412,8.63,8.7677,221500.0],["2014-08-07",8.7493,8.8503,8.6208,8.7493,159700.0],["2014-08-08",8.7952,9.0615,8.7493,8.8412,378100.0],["2014-08-11",8.7677,8.988,8.7493,8.8962,185100.0],["2014-08-12",8.933,9.2359,8.933,9.1625,371500.0],["2014-08-13",9.2176,9.3094,9.1533,9.1717,178000.0],["2014-08-14",9.1717,9.2727,8.8779,8.9789,578000.0],["2014-08-15",8.832,9.0431,8.7677,8.9605,189800.0],["2014-08-18",8.8962,9.0615,8.7677,9.0248,180500.0],["2014-08-19",8.9972,8.9972,8.6116,8.63,316200.0],["2014-08-20",8.731,8.8044,8.6024,8.6024,235200.0],["2014-08-21",8.4923,8.529,8.2536,8.3178,450700.0],["2014-08-22",8.3178,8.3821,8.2352,8.3087,206000.0],["2014-08-25",8.2903,8.3637,8.1159,8.1159,179300.0],["2014-08-26",8.226,8.2995,8.1801,8.1801,124000.0],["2014-08-27",8.2077,8.2536,8.0883,8.1801,121900.0],["2014-08-28",8.2352,8.4097,8.226,8.3087,137600.0],["2014-08-29",8.3087,8.4739,8.2352,8.4556,273300.0],["2014-09-02",8.2719,8.4464,8.2352,8.2995,256800.0],["2014-09-03",8.2995,8.4923,8.2903,8.3454,326400.0],["2014-09-04",8.3546,8.731,8.1434,8.1893,626200.0],["2014-09-05",8.2903,8.3913,8.0791,8.1893,330700.0],["2014-09-08",8.1342,8.2444,7.9782,8.0332,403700.0],["2014-09-09",8.0332,8.125,7.8037,8.0608,455000.0],["2014-09-10",7.969,8.0883,7.767,7.9322,338400.0],["2014-09-11",7.8313,8.1434,7.8129,8.1434,336600.0],["2014-09-12",8.0241,8.0241,7.8221,7.8863,282200.0],["2014-09-15",7.8772,8.0332,7.7854,7.9965,247800.0],["2014-09-16",7.9965,8.125,7.8221,8.0332,282100.0],["2014-09-17",8.0057,8.0975,7.6935,7.7211,327800.0],["2014-09-18",7.8037,7.8313,7.5099,7.6385,356800.0],["2014-09-19",7.6568,7.6844,7.3998,7.5375,654600.0],["2014-09-22",7.4089,7.4089,7.207,7.262,478000.0],["2014-09-23",7.3814,7.5834,7.3263,7.4181,409800.0],["2014-09-24",7.3171,7.4457,7.2712,7.308,281500.0],["2014-09-25",7.2253,7.4824,7.1519,7.4457,326900.0],["2014-09-26",7.4365,7.4457,7.2529,7.2804,235400.0],["2014-09-29",7.3447,7.3998,7.2437,7.3171,430100.0],["2014-09-30",7.262,7.3998,7.207,7.308,1028000.0],["2014-10-01",7.3263,7.3355,7.0417,7.1886,371700.0],["2014-10-02",7.2804,7.3906,7.2345,7.3906,256400.0],["2014-10-03",7.2345,7.3355,7.1243,7.1427,423100.0],["2014-10-06",7.2437,7.3722,7.1702,7.3447,256700.0],["2014-10-07",7.363,7.3906,7.0509,7.0876,333800.0],["2014-10-08",7.1886,8.2169,7.106,8.0516,836500.0],["2014-10-09",8.1067,8.1067,7.7119,7.9047,727200.0],["2014-10-10",7.7932,7.9604,7.496,7.7189,449400.0],["2014-10-13",7.8118,8.3041,7.7189,8.0719,291100.0],["2014-10-14",8.044,8.1927,7.8397,7.9697,493900.0],["2014-10-15",7.9976,8.4249,7.9697,8.2205,603100.0],["2014-10-16",8.2205,8.2205,7.7096,7.9233,530300.0],["2014-10-17",8.0533,8.0719,7.5982,7.6818,336800.0],["2014-10-20",7.7468,7.8861,7.5889,7.8676,264800.0],["2014-10-21",7.979,8.1276,7.7654,7.8118,240100.0],["2014-10-22",7.7468,7.8118,7.5053,7.5053,299700.0],["2014-10-23",7.4217,7.8304,7.3474,7.5703,429000.0],["2014-10-24",7.4681,7.6075,7.2824,7.4774,281900.0],["2014-10-27",7.4124,7.6446,7.3567,7.4774,372700.0],["2014-10-28",7.5517,7.849,7.4774,7.849,361900.0],["2014-10-29",7.8025,8.1462,7.5053,7.5796,659100.0],["2014-10-30",7.4681,7.5796,7.2081,7.2359,681400.0],["2014-10-31",6.8458,7.0687,6.595,6.9387,726800.0],["2014-11-03",6.8644,7.1059,6.7436,7.0687,468900.0],["2014-11-04",7.0223,7.143,6.7529,6.7993,603600.0],["2014-11-05",6.5486,6.8272,6.307,6.3906,770600.0],["2014-11-06",6.5021,6.8551,6.4092,6.5857,1188600.0],["2014-11-07",6.7343,7.0316,6.6414,6.9015,1014400.0],["2014-11-10",6.7808,6.8086,6.3814,6.4278,700700.0],["2014-11-11",6.4371,6.6972,6.4092,6.5393,803300.0],["2014-11-12",6.6693,6.7808,6.3906,6.6507,560400.0],["2014-11-13",6.6786,6.8179,6.5021,6.5671,494200.0],["2014-11-14",6.4557,7.1152,6.4185,7.0409,786800.0],["2014-11-17",6.948,7.2731,6.8644,7.1895,630800.0],["2014-11-18",7.3009,7.561,7.2266,7.5424,657400.0],["2014-11-19",7.4588,7.4867,6.8272,6.8737,968600.0],["2014-11-20",6.9758,7.143,6.8365,7.0037,485600.0],["2014-11-21",7.1616,7.3009,7.0223,7.0594,468500.0],["2014-11-24",7.078,7.1059,6.8829,6.9294,448300.0],["2014-11-25",6.9387,7.2081,6.9387,7.1709,558700.0],["2014-11-26",7.1709,7.1709,6.8272,6.8458,453600.0],["2014-11-28",6.7065,6.7065,6.3349,6.3721,581500.0],["2014-12-01",6.5207,6.8737,6.3999,6.8644,1427600.0],["2014-12-02",6.6786,6.9201,6.6322,6.8086,518300.0],["2014-12-03",6.9201,7.2917,6.8644,7.078,723500.0],["2014-12-04",7.1152,7.1523,6.8179,6.8644,415800.0],["2014-12-05",6.6786,6.7343,6.5857,6.6414,317400.0],["2014-12-08",6.6879,6.7808,6.3256,6.6879,612300.0],["2014-12-09",6.8737,7.2359,6.8644,6.9665,461200.0],["2014-12-10",7.0501,7.2638,6.8551,6.8829,363900.0],["2014-12-11",6.7901,7.0594,6.6879,6.725,367900.0],["2014-12-12",6.6786,6.7622,6.4371,6.5393,620900.0],["2014-12-15",6.5857,6.9944,6.4092,6.4557,2178400.0],["2014-12-16",6.6693,6.6972,5.8891,6.0191,1525600.0],["2014-12-17",6.0191,6.6136,5.9262,6.5578,1636200.0],["2014-12-18",6.7065,6.8365,6.4278,6.8086,1581300.0],["2014-12-19",6.7715,6.9573,6.6414,6.9201,18091800.0],["2014-12-22",6.5393,6.725,6.2699,6.4185,1979900.0],["2014-12-23",6.3814,6.6786,6.1584,6.242,1132000.0],["2014-12-24",6.242,6.4835,6.1306,6.3999,403500.0],["2014-12-26",6.5671,6.7158,6.465,6.6879,284700.0],["2014-12-29",6.595,6.6229,6.2327,6.2606,629300.0],["2014-12-30",6.3814,6.66,6.3163,6.5764,671000.0],["2014-12-31",6.5393,6.6879,6.4185,6.6229,564600.0],["2015-01-02",6.4835,6.8458,6.3349,6.8458,647200.0],["2015-01-05",6.948,7.3845,6.9015,7.3752,1423300.0],["2015-01-06",7.4217,7.9047,7.3195,7.8583,1771700.0],["2015-01-07",7.6353,7.9326,7.3938,7.5424,1217400.0],["2015-01-08",7.5982,7.7654,7.1988,7.2173,813300.0],["2015-01-09",7.1523,7.4681,7.0223,7.4124,856800.0],["2015-01-12",7.5332,7.7561,7.3381,7.6353,1133400.0],["2015-01-13",7.6911,7.7468,6.9201,7.0966,1353200.0],["2015-01-14",7.1523,7.2266,6.7901,6.9851,1001300.0],["2015-01-15",7.2173,7.5239,7.078,7.3009,1317300.0],["2015-01-16",7.4588,7.8211,7.3381,7.5982,1212200.0],["2015-01-20",7.6725,7.9326,7.6353,7.784,1118600.0],["2015-01-21",7.8861,7.9233,7.1988,7.3288,1313600.0],["2015-01-22",7.1802,7.2173,6.307,6.5393,1684900.0],["2015-01-23",6.3349,6.3349,5.5918,5.6104,1945100.0],["2015-01-26",5.6011,5.6011,5.1738,5.3503,1507300.0],["2015-01-27",5.406,5.5082,5.2388,5.3875,1692000.0],["2015-01-28",5.2946,5.341,5.0252,5.1645,1231500.0],["2015-01-29",5.0159,5.1088,4.7465,4.793,1280400.0],["2015-01-30",4.7744,4.9695,4.7558,4.923,970600.0],["2015-02-02",4.8487,5.1367,4.8487,5.0531,1610400.0],["2015-02-03",5.0066,5.1924,4.9695,5.0809,1206000.0],["2015-02-04",5.1274,5.3689,5.0902,5.3503,1773700.0],["2015-02-05",5.3224,5.4246,5.2388,5.3596,926700.0],["2015-02-06",5.1831,5.3224,5.0716,5.1831,1025700.0],["2015-02-09",5.2574,5.406,5.2203,5.3317,609400.0],["2015-02-10",5.2388,5.3503,5.146,5.211,775900.0],["2015-02-11",5.1367,5.276,5.1181,5.211,509600.0],["2015-02-12",5.3039,5.3782,5.2667,5.341,498800.0],["2015-02-13",5.3968,5.4989,5.3317,5.3689,493800.0],["2015-02-17",5.2946,5.3503,5.2203,5.3224,806700.0],["2015-02-18",5.3132,5.5082,5.2853,5.4432,1235800.0],["2015-02-19",5.3968,5.5082,5.3224,5.3689,671400.0],["2015-02-20",5.341,5.4803,5.3039,5.341,1518300.0],["2015-02-23",5.3224,5.4803,5.2853,5.4339,568900.0],["2015-02-24",5.3875,5.4989,5.276,5.4246,371400.0],["2015-02-25",5.4711,5.6754,5.4153,5.6383,531000.0],["2015-02-26",5.7126,5.759,5.6383,5.7404,591400.0],["2015-02-27",5.7497,5.759,5.6104,5.6197,623000.0],["2015-03-02",5.6661,5.7126,5.4803,5.5175,491100.0],["2015-03-03",5.5082,5.6754,5.4803,5.4896,379000.0],["2015-03-04",5.4711,5.6011,5.3968,5.5547,350800.0],["2015-03-05",5.5082,5.6661,5.4432,5.5175,397300.0],["2015-03-06",5.3596,5.3875,5.2853,5.3503,911600.0],["2015-03-09",5.406,5.4339,5.1924,5.2203,904800.0],["2015-03-10",5.1831,5.2388,4.9509,5.0809,830700.0],["2015-03-11",5.0438,5.3039,4.8766,5.276,734500.0],["2015-03-12",5.3503,5.4989,5.2296,5.3689,657000.0],["2015-03-13",5.3689,5.4989,5.2296,5.4711,515100.0],["2015-03-16",5.4711,5.4711,5.2946,5.3224,734300.0],["2015-03-17",5.211,5.406,5.1181,5.1181,778600.0],["2015-03-18",5.1088,5.4989,5.0809,5.4989,845000.0],["2015-03-19",5.4339,5.6475,5.3782,5.6104,646800.0],["2015-03-20",5.6754,5.8705,5.6104,5.8055,3874100.0],["2015-03-23",5.9262,6.2885,5.9262,6.2606,893400.0],["2015-03-24",6.242,6.2978,6.0748,6.1863,507700.0],["2015-03-25",6.2513,6.2606,5.9912,6.0191,623900.0],["2015-03-26",6.1677,6.1863,5.7404,5.8333,614300.0],["2015-03-27",5.7869,5.9819,5.6847,5.8983,457000.0],["2015-03-30",5.8147,5.8333,5.5918,5.6383,505400.0],["2015-03-31",5.6475,5.7033,5.406,5.4432,1036200.0],["2015-04-01",5.4803,5.6661,5.3317,5.406,1148700.0],["2015-04-02",5.3875,5.4153,5.1552,5.276,590400.0],["2015-04-06",5.4618,5.5082,5.3596,5.406,593700.0],["2015-04-07",5.3689,5.3968,5.211,5.341,442500.0],["2015-04-08",5.3503,5.5454,5.2574,5.4339,613600.0],["2015-04-09",5.4246,5.4989,5.3224,5.341,665400.0],["2015-04-10",5.4246,5.5454,5.3782,5.4711,488100.0],["2015-04-13",5.4711,6.0005,5.4711,5.8333,1628800.0],["2015-04-14",5.629,5.9355,5.6104,5.7776,1296700.0],["2015-04-15",5.7776,5.9448,5.6197,5.8798,1021300.0],["2015-04-16",5.9076,6.0191,5.759,5.9634,823900.0],["2015-04-17",5.9727,6.2234,5.9727,6.1677,1038800.0],["2015-04-20",6.1027,6.3814,6.0655,6.3628,836400.0],["2015-04-21",6.3628,6.7715,6.3349,6.6229,2119500.0],["2015-04-22",6.595,6.6043,6.177,6.2606,890100.0],["2015-04-23",6.2513,6.4092,6.1213,6.3349,835900.0],["2015-04-24",6.2978,6.4092,6.1584,6.2327,632600.0],["2015-04-27",6.2885,6.5486,6.2513,6.3163,764300.0],["2015-04-28",6.3721,6.6507,6.3256,6.6136,1073400.0],["2015-04-29",6.595,6.7901,6.5207,6.6229,1075500.0],["2015-04-30",6.4464,6.4928,6.3349,6.4278,699300.0],["2015-05-01",6.3349,6.4278,6.2978,6.4185,483600.0],["2015-05-04",6.53,6.6322,6.4742,6.6136,708700.0],["2015-05-05",6.7157,6.725,6.4185,6.465,788300.0],["2015-05-06",6.5393,6.5393,6.2606,6.2978,527700.0],["2015-05-07",6.177,6.5393,6.1584,6.5114,895200.0],["2015-05-08",6.53,6.7065,6.4464,6.6229,565000.0],["2015-05-11",6.5671,6.7158,6.53,6.5671,495500.0],["2015-05-12",6.5857,6.8179,6.5857,6.7715,524500.0],["2015-05-13",6.8927,6.9021,6.7528,6.8927,885300.0],["2015-05-14",6.958,7.0326,6.7155,6.7342,671600.0],["2015-05-15",6.6596,6.8648,6.6502,6.7435,428700.0],["2015-05-18",6.7715,6.8274,6.473,6.5383,388200.0],["2015-05-19",6.4077,6.557,6.3051,6.3424,637900.0],["2015-05-20",6.3704,6.6129,6.3611,6.5383,394400.0],["2015-05-21",6.529,6.6129,6.5103,6.5383,895300.0],["2015-05-22",6.4823,6.6036,6.3424,6.3984,742600.0],["2015-05-26",6.2865,6.2958,6.1093,6.2212,706300.0],["2015-05-27",6.1932,6.2119,5.9507,6.016,617700.0],["2015-05-28",5.9414,6.044,5.9134,6.0253,721400.0],["2015-05-29",5.9973,6.1093,5.9227,6.0813,581400.0],["2015-06-01",6.0906,6.1559,5.9041,5.9507,386000.0],["2015-06-02",6.0719,6.2119,6.0626,6.1559,522100.0],["2015-06-03",6.0813,6.1372,5.8668,5.8761,614800.0],["2015-06-04",5.8201,5.8481,5.7455,5.7642,228400.0],["2015-06-05",5.6802,5.7642,5.5776,5.7175,326900.0],["2015-06-08",5.7268,5.9041,5.6895,5.8854,582200.0],["2015-06-09",5.9134,5.9134,5.6709,5.6709,313700.0],["2015-06-10",5.7921,5.8294,5.6895,5.7548,506000.0],["2015-06-11",5.6802,5.7175,5.503,5.5776,931200.0],["2015-06-12",5.5496,5.6149,5.5123,5.5216,439900.0],["2015-06-15",5.6616,5.8388,5.5217,5.6989,802600.0],["2015-06-16",5.6802,5.8481,5.6056,5.7548,592800.0],["2015-06-17",5.7455,5.8388,5.6802,5.8294,799700.0],["2015-06-18",5.9507,5.96,5.6242,5.6616,1071800.0],["2015-06-19",5.6056,5.7548,5.5963,5.6802,3029600.0],["2015-06-22",5.6056,5.7735,5.6056,5.6056,492200.0],["2015-06-23",5.5776,5.5963,5.4284,5.447,519500.0],["2015-06-24",5.4191,5.5123,5.3351,5.3817,665000.0],["2015-06-25",5.3538,5.3631,5.2605,5.2885,735900.0],["2015-06-26",5.2512,5.3724,5.2232,5.3351,531500.0],["2015-06-29",5.3538,5.4004,5.2325,5.2885,1055300.0],["2015-06-30",5.2605,5.3444,5.2045,5.2791,419800.0],["2015-07-01",5.2698,5.3165,5.0926,5.1206,691400.0],["2015-07-02",5.2418,5.3817,5.1579,5.3071,1456900.0],["2015-07-06",5.503,5.503,5.046,5.1486,672900.0],["2015-07-07",5.0926,5.1952,4.5983,4.6169,1436300.0],["2015-07-08",4.5516,4.7288,4.5236,4.5516,923800.0],["2015-07-09",4.6169,4.6542,4.4024,4.4584,1351100.0],["2015-07-10",4.6076,4.6729,4.4584,4.5143,1415700.0],["2015-07-13",4.4304,4.4957,4.2252,4.3931,1318800.0],["2015-07-14",4.3464,4.449,4.2811,4.3837,581900.0],["2015-07-15",4.3371,4.3464,4.1785,4.1972,646800.0],["2015-07-16",4.1692,4.2438,4.1039,4.1133,1441000.0],["2015-07-17",4.0946,4.1039,3.7868,3.8334,1494100.0],["2015-07-20",3.6656,3.6842,3.1153,3.1339,1780200.0],["2015-07-21",3.1712,3.2925,3.1339,3.1805,1254800.0],["2015-07-22",3.1059,3.2085,3.0127,3.1339,2082700.0],["2015-07-23",3.1339,3.1712,2.8168,2.8728,1668400.0],["2015-07-24",2.9287,3.1339,2.9101,3.0966,996100.0],["2015-07-27",3.0779,3.1526,2.7795,2.8168,1719300.0],["2015-07-28",2.8168,3.0313,2.8168,2.994,700600.0],["2015-07-29",2.994,3.1059,2.9194,3.05,950400.0],["2015-07-30",3.0127,3.022,2.8448,2.9101,809100.0],["2015-07-31",2.9847,3.05,2.938,3.0313,406000.0],["2015-08-03",2.994,2.994,2.8075,2.8448,571600.0],["2015-08-04",2.8914,2.9753,2.8448,2.9287,894200.0],["2015-08-05",2.994,2.994,2.8727,2.8821,671700.0],["2015-08-06",2.9567,3.0593,2.8727,2.9287,854500.0],["2015-08-07",2.8634,3.05,2.8448,2.8541,685100.0],["2015-08-10",2.8634,3.022,2.8541,2.994,1453300.0],["2015-08-11",3.1059,3.3018,3.05,3.2365,2141800.0],["2015-08-12",3.3671,3.6749,3.2831,3.6562,2505400.0],["2015-08-13",3.4977,3.6656,3.3111,3.3578,1304500.0],["2015-08-14",3.4137,3.479,3.3111,3.3764,357900.0],["2015-08-17",3.479,3.6282,3.3857,3.5816,1115600.0],["2015-08-18",3.563,3.6096,3.4324,3.4883,505500.0],["2015-08-19",3.6935,4.02,3.6656,3.8428,995200.0],["2015-08-20",3.9547,4.3091,3.9547,4.2159,1684400.0],["2015-08-21",4.2625,4.2811,3.964,4.0759,2285100.0],["2015-08-24",3.8521,4.0573,3.6189,3.7029,1744600.0],["2015-08-25",3.7495,3.7961,3.4697,3.5536,921800.0],["2015-08-26",3.4883,3.4883,3.2738,3.2831,981500.0],["2015-08-27",3.3111,3.6189,3.2831,3.4977,1237400.0],["2015-08-28",3.4697,3.8894,3.4697,3.8521,914000.0],["2015-08-31",3.6842,3.8334,3.5816,3.8241,638500.0],["2015-09-01",3.8614,4.1879,3.7775,4.1039,2253600.0],["2015-09-02",4.1412,4.2811,4.0293,4.1412,1302800.0],["2015-09-03",4.0293,4.2905,4.0293,4.0293,1054200.0],["2015-09-04",4.0107,4.0759,3.6935,3.8987,2359600.0],["2015-09-08",4.0759,4.2159,3.9267,4.1972,1056600.0],["2015-09-09",4.0946,4.1319,3.9827,4.0107,1103800.0],["2015-09-10",4.0666,4.0946,3.9733,4.02,1017500.0],["2015-09-11",4.0107,4.1226,3.7588,3.9174,1974200.0],["2015-09-14",3.9174,4.3091,3.9174,3.9827,1919100.0],["2015-09-15",4.0013,4.0293,3.9174,3.9547,813900.0],["2015-09-16",4.0293,4.1412,3.964,4.1226,1350200.0],["2015-09-17",4.048,4.2625,3.8428,4.2345,1894200.0],["2015-09-18",4.3558,4.4024,4.0946,4.3837,7997700.0],["2015-09-21",4.4304,4.4584,3.964,3.9827,1808000.0],["2015-09-22",3.8801,3.9174,3.6749,3.7215,1115600.0],["2015-09-23",3.7868,3.8055,3.6282,3.6749,761700.0],["2015-09-24",3.7588,3.964,3.7029,3.9081,1522500.0],["2015-09-25",3.7588,3.8241,3.6935,3.7122,909800.0],["2015-09-28",3.5909,3.6376,3.3857,3.4417,929700.0],["2015-09-29",3.4604,3.5256,3.3111,3.3578,944400.0],["2015-09-30",3.2738,3.4697,3.2738,3.4417,681100.0],["2015-10-01",3.4417,3.5256,3.3298,3.3764,562600.0],["2015-10-02",3.4977,3.6376,3.4417,3.6003,938500.0],["2015-10-05",3.5816,3.8334,3.5723,3.7961,1353200.0],["2015-10-06",3.8708,4.1506,3.8241,4.0386,1486500.0],["2015-10-07",4.0853,4.1599,3.8894,4.0853,1573900.0],["2015-10-08",4.02,4.3185,3.9827,4.1412,1841200.0],["2015-10-09",4.2718,4.477,4.2252,4.477,1986300.0],["2015-10-12",4.5423,4.5516,4.2905,4.4024,874600.0],["2015-10-13",4.3931,4.4677,4.3185,4.3744,776000.0],["2015-10-14",4.4304,4.7382,4.3837,4.6449,1984600.0],["2015-10-15",4.477,4.5423,4.2718,4.4024,1319100.0],["2015-10-16",4.3837,4.4397,4.1506,4.1692,855800.0],["2015-10-19",4.1039,4.1412,3.8428,3.8801,1540700.0],["2015-10-20",3.9267,4.2625,3.9081,4.2065,1305500.0],["2015-10-21",4.1972,4.2065,4.0107,4.0946,1030900.0],["2015-10-22",4.0759,4.1972,3.964,3.964,515700.0],["2015-10-23",4.0386,4.2718,3.9827,4.2252,1296900.0],["2015-10-26",4.02,4.1506,4.0107,4.0293,656200.0],["2015-10-27",4.0013,4.0573,3.9267,4.0386,644800.0],["2015-10-28",4.1134,4.2443,3.861,3.9452,1205000.0],["2015-10-29",4.0012,4.0199,3.7208,3.7208,1145200.0],["2015-10-30",3.7301,3.7769,3.5899,3.5899,1032200.0],["2015-11-02",3.5992,3.6366,3.4403,3.5619,896900.0],["2015-11-03",3.5058,3.6273,3.459,3.5712,793700.0],["2015-11-04",3.5899,3.5992,3.3468,3.4216,844600.0],["2015-11-05",3.4123,3.4497,3.2907,3.3001,1862700.0],["2015-11-06",3.2347,3.3001,3.0944,3.1599,1282400.0],["2015-11-09",3.1599,3.2814,3.1318,3.272,1343700.0],["2015-11-10",3.1973,3.2627,3.1131,3.1692,1012400.0],["2015-11-11",3.1692,3.2066,3.0009,3.057,1082200.0],["2015-11-12",3.0009,3.029,2.7111,2.7953,2544500.0],["2015-11-13",2.7859,2.9074,2.7392,2.8701,658500.0],["2015-11-16",2.8887,2.9448,2.8233,2.842,838100.0],["2015-11-17",2.8327,2.8514,2.7205,2.7392,1092900.0],["2015-11-18",2.7298,2.8046,2.7018,2.7953,1520300.0],["2015-11-19",2.8327,2.9822,2.7859,2.9355,1328900.0],["2015-11-20",2.9542,2.9635,2.6831,2.7485,1480300.0],["2015-11-23",2.7485,2.7766,2.6644,2.6644,761700.0],["2015-11-24",2.7018,2.7579,2.6363,2.7298,851300.0],["2015-11-25",2.7205,2.8327,2.6831,2.7859,444100.0],["2015-11-27",2.7205,2.8046,2.7018,2.7953,267900.0],["2015-11-30",2.7953,2.8514,2.7766,2.8046,1155400.0],["2015-12-01",2.842,2.9448,2.7953,2.9074,693700.0],["2015-12-02",2.842,2.8887,2.7953,2.8701,581400.0],["2015-12-03",2.8701,3.1318,2.8514,3.1225,830900.0],["2015-12-04",3.1599,3.3094,3.1225,3.2533,1352300.0],["2015-12-07",3.1786,3.2533,3.029,3.0664,1114200.0],["2015-12-08",3.0664,3.1225,2.9074,2.9542,936900.0],["2015-12-09",3.0196,3.0664,2.9261,2.9542,716300.0],["2015-12-10",2.9355,3.0664,2.9168,3.0103,857400.0],["2015-12-11",2.9448,3.1225,2.9261,3.0196,984000.0],["2015-12-14",3.2066,3.216,2.9729,2.9822,1225900.0],["2015-12-15",3.0103,3.0383,2.9261,2.9355,869000.0],["2015-12-16",2.9916,3.0664,2.8794,3.0477,1531100.0],["2015-12-17",2.9635,3.0477,2.842,3.0009,1386200.0],["2015-12-18",3.0477,3.1038,2.9822,3.0196,4782700.0],["2015-12-21",3.1412,3.1599,3.0851,3.0944,721600.0],["2015-12-22",3.0664,3.1599,3.057,3.1318,626200.0],["2015-12-23",3.1318,3.3094,3.1225,3.3001,640000.0],["2015-12-24",3.3188,3.3749,3.3001,3.3094,316500.0],["2015-12-28",3.2533,3.2814,3.1318,3.1412,349800.0],["2015-12-29",3.1786,3.216,3.1038,3.1038,566300.0],["2015-12-30",3.0103,3.0851,2.9822,3.0757,295400.0],["2015-12-31",3.0664,3.1038,3.029,3.0757,338000.0],["2016-01-04",3.1412,3.3562,3.1225,3.216,765200.0],["2016-01-05",3.216,3.2907,3.216,3.2627,423000.0],["2016-01-06",3.3094,3.3936,3.2533,3.3749,690200.0],["2016-01-07",3.4123,3.5058,3.2907,3.4216,1810700.0],["2016-01-08",3.3468,3.4029,3.1038,3.2533,1470900.0],["2016-01-11",3.2253,3.2627,2.9542,2.9635,1270500.0],["2016-01-12",2.9261,2.9916,2.8046,2.8794,1762900.0],["2016-01-13",2.8514,2.9635,2.842,2.8794,800400.0],["2016-01-14",2.814,2.8514,2.5522,2.5709,2023600.0],["2016-01-15",2.7298,2.7392,2.3559,2.4026,1536600.0],["2016-01-19",2.3746,2.3839,2.1876,2.253,2046100.0],["2016-01-20",2.2717,2.3091,2.1409,2.1876,2236000.0],["2016-01-21",2.1689,2.2811,2.1222,2.2437,1047600.0],["2016-01-22",2.2624,2.3091,2.1969,2.2811,1309800.0],["2016-01-25",2.3091,2.4774,2.2998,2.4681,657200.0],["2016-01-26",2.4961,2.7766,2.4961,2.7205,1363200.0],["2016-01-27",2.6737,2.9542,2.655,2.9261,1512400.0],["2016-01-28",2.8981,3.0383,2.8701,2.9542,1360900.0],["2016-01-29",2.8981,3.1692,2.8981,3.029,2070700.0],["2016-02-01",3.0477,3.1879,3.0383,3.1412,1361200.0],["2016-02-02",3.0103,3.1412,2.9074,2.9729,601200.0],["2016-02-03",2.9729,3.2253,2.9729,3.1692,1632600.0],["2016-02-04",3.2627,3.5058,3.2533,3.3749,2079200.0],["2016-02-05",3.3188,3.674,3.2627,3.674,1868900.0],["2016-02-08",3.7488,4.0012,3.6834,3.8423,2540500.0],["2016-02-09",4.0293,4.0386,3.5432,3.5712,1889100.0],["2016-02-10",3.5338,3.6086,3.3842,3.5619,1645500.0],["2016-02-11",4.0106,4.1602,3.8143,3.9825,2231700.0],["2016-02-12",3.9171,4.0947,3.833,4.076,1800500.0],["2016-02-16",3.8704,4.048,3.6834,3.7208,1543000.0],["2016-02-17",3.7488,3.7769,3.6086,3.7395,1456300.0],["2016-02-18",3.674,4.0573,3.674,4.0293,2739400.0],["2016-02-19",4.0199,4.0947,3.9545,3.9919,2552800.0],["2016-02-22",3.8236,4.048,3.8143,3.9545,1104400.0],["2016-02-23",4.0386,4.1415,3.9265,3.9452,1969700.0],["2016-02-24",4.1134,4.2069,3.9078,4.0199,2642800.0],["2016-02-25",3.9825,4.1508,3.9638,4.1134,1056500.0],["2016-02-26",4.0199,4.1695,4.0012,4.0199,1549100.0],["2016-02-29",4.0947,4.2911,4.0106,4.2724,1034800.0],["2016-03-01",4.3097,4.3191,4.1041,4.1415,1564400.0],["2016-03-02",4.1882,4.3004,4.1321,4.235,1044800.0],["2016-03-03",4.2443,4.8426,4.2256,4.7959,1959500.0],["2016-03-04",4.9829,5.2727,4.88,4.8894,3500100.0],["2016-03-07",4.9829,5.3755,4.9735,5.1792,2361000.0],["2016-03-08",5.3381,5.3475,4.8894,4.8987,2221600.0],["2016-03-09",4.7585,4.9455,4.637,4.8426,1626700.0],["2016-03-10",4.7117,4.9922,4.6744,4.8333,2146100.0],["2016-03-11",4.8613,4.8987,4.6744,4.7117,1489000.0],["2016-03-14",4.7117,4.8894,4.5154,4.5902,2529000.0],["2016-03-15",4.5154,4.6557,4.3939,4.6276,1318200.0],["2016-03-16",4.5715,4.9829,4.45,4.9174,1577700.0],["2016-03-17",5.0857,5.2914,4.9642,5.0109,1993800.0],["2016-03-18",5.0016,5.2353,4.9081,5.0576,8645100.0],["2016-03-21",5.0389,5.254,4.9361,5.0109,1126100.0],["2016-03-22",5.1137,5.1605,4.9642,5.039,701500.0],["2016-03-23",4.88,4.9361,4.6183,4.6183,2094900.0],["2016-03-24",4.6463,4.7865,4.5996,4.7491,1067800.0],["2016-03-28",4.8239,4.8239,4.5435,4.6557,941700.0],["2016-03-29",4.6183,4.9829,4.6183,4.9642,1403800.0],["2016-03-30",4.9268,5.0109,4.7585,4.8894,1249000.0],["2016-03-31",4.9268,5.0296,4.9268,4.9455,1131700.0],["2016-04-01",4.7865,5.2446,4.7678,5.2446,1689500.0],["2016-04-04",5.1792,5.2072,4.8239,4.8613,1790900.0],["2016-04-05",4.9735,5.095,4.852,4.9829,1705100.0],["2016-04-06",4.9268,5.1605,4.8987,5.1418,1523900.0],["2016-04-07",5.3755,5.4783,5.2166,5.3755,2493300.0],["2016-04-08",5.4222,5.7775,5.4222,5.7681,2570500.0],["2016-04-11",5.899,6.0019,5.7962,5.9925,3106400.0],["2016-04-12",6.0206,6.0206,5.7588,5.8616,2187400.0],["2016-04-13",5.768,5.9646,5.6744,5.7399,1351800.0],["2016-04-14",5.665,5.7586,5.3747,5.4965,1790400.0],["2016-04-15",5.5339,5.8335,5.459,5.7867,1434700.0],["2016-04-18",5.9085,5.9272,5.7586,5.8148,1040900.0],["2016-04-19",6.0489,6.077,5.8897,6.0021,2244400.0],["2016-04-20",5.9085,6.2081,5.7212,5.7961,2448900.0],["2016-04-21",5.9927,5.9927,5.7399,5.9459,2043400.0],["2016-04-22",5.8897,5.9927,5.6837,5.7212,1764900.0],["2016-04-25",5.6837,5.8804,5.665,5.6931,1588000.0],["2016-04-26",5.7774,5.7961,5.5901,5.7025,1696900.0],["2016-04-27",5.7212,6.0583,5.7025,5.9553,2139400.0],["2016-04-28",6.0208,6.3017,5.9927,6.2924,2360900.0],["2016-04-29",6.4609,6.7605,6.4141,6.7418,3647000.0],["2016-05-02",6.798,6.8916,6.592,6.6201,3195800.0],["2016-05-03",6.5358,6.7418,6.3954,6.5639,3692700.0],["2016-05-04",6.4328,6.6107,5.871,5.9646,1981500.0],["2016-05-05",6.077,6.1987,5.9178,6.1425,1444200.0],["2016-05-06",6.2549,6.6482,6.2081,6.5358,3122300.0],["2016-05-09",6.2924,6.3485,6.1051,6.1051,1731600.0],["2016-05-10",6.2081,6.5265,6.0676,6.4422,1494600.0],["2016-05-11",6.5826,6.7418,6.2081,6.4703,2594500.0],["2016-05-12",6.489,6.6575,6.2924,6.2924,1884300.0],["2016-05-13",6.1145,6.3766,6.0676,6.2549,1703200.0],["2016-05-16",6.4515,6.7137,6.4328,6.6575,2670500.0],["2016-05-17",6.7231,6.9759,6.6107,6.9104,3143000.0],["2016-05-18",6.7699,7.0508,6.3111,6.3205,3486200.0],["2016-05-19",6.1425,6.4984,6.1051,6.4235,2956400.0],["2016-05-20",6.489,6.6201,6.2268,6.592,3453000.0],["2016-05-23",6.4141,6.5265,6.2455,6.3579,1667100.0],["2016-05-24",6.0395,6.1706,5.7399,5.7493,2610100.0],["2016-05-25",5.665,5.9365,5.4777,5.871,2710500.0],["2016-05-26",6.0115,6.0583,5.8055,5.9646,1846500.0],["2016-05-27",5.9272,6.0583,5.7867,5.8429,2172300.0],["2016-05-31",5.7774,6.2268,5.7586,5.9927,1759200.0],["2016-06-01",6.0115,6.1145,5.7586,5.9178,1560200.0],["2016-06-02",5.8429,6.0115,5.768,5.871,956700.0],["2016-06-03",6.2362,6.7793,6.2362,6.7512,3208800.0],["2016-06-06",6.8074,6.9759,6.6669,6.9665,1829400.0],["2016-06-07",6.8074,7.004,6.7512,6.8261,1483700.0],["2016-06-08",7.1538,7.3692,7.0883,7.1445,3514000.0],["2016-06-09",7.107,7.4722,7.0883,7.3879,1898000.0],["2016-06-10",7.5096,7.6501,7.2943,7.3692,2770000.0],["2016-06-13",7.5939,7.7156,7.004,7.1913,5030500.0],["2016-06-14",7.2194,7.313,7.004,7.1819,2899200.0],["2016-06-15",7.2194,7.6782,7.1351,7.5565,3189700.0],["2016-06-16",7.9123,8.0434,7.1538,7.2287,5890400.0],["2016-06-17",7.3879,7.5284,7.1164,7.3036,16507200.0],["2016-06-20",7.1538,7.3692,7.0508,7.2943,1896400.0],["2016-06-21",7.1257,7.313,7.0508,7.1257,1685100.0],["2016-06-22",7.1913,7.2381,6.9385,7.1351,1808900.0],["2016-06-23",7.107,7.2194,7.0227,7.0602,1421600.0],["2016-06-24",7.7905,7.7999,7.3317,7.4347,2404500.0],["2016-06-27",7.6875,7.8842,7.519,7.7531,3857500.0],["2016-06-28",7.6407,7.7437,7.5565,7.6501,2228300.0],["2016-06-29",7.7437,7.9404,7.6595,7.8467,2462200.0],["2016-06-30",8.0153,8.2306,7.9029,8.0527,2657300.0],["2016-07-01",8.3617,8.6988,8.2025,8.652,2182900.0],["2016-07-05",8.8112,8.9516,8.3992,8.9235,2890500.0],["2016-07-06",9.0734,9.3449,9.0078,9.27,3089700.0],["2016-07-07",9.1857,9.2325,8.8205,9.1389,2257300.0],["2016-07-08",9.0359,9.6539,8.9797,9.6539,2701000.0],["2016-07-11",9.5415,9.7475,9.3449,9.7101,2022100.0],["2016-07-12",9.6352,9.682,9.1857,9.1857,2195700.0],["2016-07-13",9.2887,9.4011,8.9985,9.3075,2218200.0],["2016-07-14",9.0359,9.1389,8.7925,9.0546,2123400.0],["2016-07-15",8.8767,9.1389,8.858,8.9235,1560100.0],["2016-07-18",8.9142,8.9797,8.7082,8.8486,1476600.0],["2016-07-19",8.7456,8.8018,8.6426,8.6614,1505600.0],["2016-07-20",8.4179,8.4928,7.9591,8.0246,2132000.0],["2016-07-21",8.1089,8.4835,8.1089,8.343,1319700.0],["2016-07-22",8.1932,8.3149,8.0715,8.1745,854700.0],["2016-07-25",8.034,8.137,7.8186,7.8748,1303400.0],["2016-07-26",8.0059,8.3055,7.9123,8.1651,1430500.0],["2016-07-27",8.2868,8.5677,8.0059,8.5115,1916800.0],["2016-07-28",8.6239,8.7082,8.2306,8.4366,1424500.0],["2016-07-29",8.5865,8.8299,8.4741,8.7456,1597400.0],["2016-08-01",8.7269,8.7737,8.5396,8.6895,664600.0],["2016-08-02",8.8674,9.1015,8.7737,8.7925,1381900.0],["2016-08-03",8.755,8.755,8.5022,8.6239,1156800.0],["2016-08-04",8.6801,8.8299,8.6333,8.7082,781700.0],["2016-08-05",8.446,8.5865,8.1932,8.3243,1383300.0],["2016-08-08",8.2868,8.5303,8.2119,8.4554,914800.0],["2016-08-09",8.5396,8.6239,8.4835,8.5209,1203300.0],["2016-08-10",8.755,8.7831,8.0246,8.137,2218600.0],["2016-08-11",8.2587,8.4741,8.2119,8.3805,1823400.0],["2016-08-12",8.5396,8.6988,8.3711,8.4273,1730500.0],["2016-08-15",8.4179,8.5677,8.3805,8.5022,1129200.0],["2016-08-16",8.549,8.7082,8.5303,8.549,1136100.0],["2016-08-17",8.446,8.6239,8.2306,8.5209,2291000.0],["2016-08-18",8.6895,8.6895,8.343,8.5115,1275900.0],["2016-08-19",8.2962,8.3898,8.0808,8.0808,3249300.0],["2016-08-22",8.0059,8.2025,7.9404,7.9591,1125700.0],["2016-08-23",8.0995,8.137,7.6688,7.6875,1611000.0],["2016-08-24",7.5377,7.5471,6.9665,7.0508,2289300.0],["2016-08-25",6.9853,7.416,6.9665,7.1913,1941900.0],["2016-08-26",7.3692,7.5471,7.0227,7.1632,2070400.0],["2016-08-29",7.0321,7.3036,6.9572,7.2006,1062000.0],["2016-08-30",7.1538,7.1632,6.695,6.8074,1542500.0],["2016-08-31",6.6575,6.7418,6.5077,6.5733,1556000.0],["2016-09-01",6.5265,6.9665,6.4047,6.9478,2026000.0],["2016-09-02",7.2381,7.3317,7.0415,7.2849,1999000.0],["2016-09-06",7.4628,7.8374,7.4066,7.7999,1947800.0],["2016-09-07",7.7999,7.7999,7.4535,7.7625,1580300.0],["2016-09-08",7.6969,7.7718,7.4628,7.5377,1339100.0],["2016-09-09",7.416,7.5658,7.3036,7.3785,1800900.0],["2016-09-12",7.3036,8.2494,7.2662,8.2213,4656400.0],["2016-09-13",8.0995,8.24,7.8374,7.9404,4255100.0],["2016-09-14",8.0434,8.2775,7.8842,7.931,2192500.0],["2016-09-15",7.8654,8.0527,7.7063,7.8842,1929100.0],["2016-09-16",7.7718,8.034,7.3411,7.4066,9943500.0],["2016-09-19",7.5003,7.6595,7.416,7.5096,1634700.0],["2016-09-20",7.519,7.5471,7.2194,7.3598,1284300.0],["2016-09-21",7.519,8.1089,7.4441,8.0808,3013500.0],["2016-09-22",8.3336,8.3711,7.9497,8.0715,2452700.0],["2016-09-23",7.9872,8.1089,7.5939,7.725,1459400.0],["2016-09-26",7.7625,7.9216,7.6782,7.7156,1632400.0],["2016-09-27",7.6033,7.7437,7.3317,7.416,1641400.0],["2016-09-28",7.4254,7.7812,7.21,7.6875,1630900.0],["2016-09-29",7.6033,7.8374,7.519,7.7718,1177300.0],["2016-09-30",7.9591,8.0153,7.6314,7.6782,1685000.0],["2016-10-03",7.6688,7.7718,7.3973,7.6782,2006000.0],["2016-10-04",7.3505,7.3505,6.8167,6.8355,2650500.0],["2016-10-05",6.9759,6.9759,6.5545,6.8167,1804900.0],["2016-10-06",6.5452,6.9946,6.4515,6.695,2756400.0],["2016-10-07",6.9197,7.107,6.6014,6.8823,2413000.0],["2016-10-10",6.9572,7.004,6.7699,6.9478,1043600.0],["2016-10-11",6.8729,7.0415,6.7231,6.7325,1295500.0],["2016-10-12",6.7606,7.0419,6.6949,6.995,1566800.0],["2016-10-13",7.0513,7.567,7.0325,7.22,2336200.0],["2016-10-14",7.0981,7.3232,6.9669,7.0044,1848300.0],["2016-10-17",7.0325,7.3138,6.9856,7.22,1984200.0],["2016-10-18",7.3794,7.7264,7.2857,7.7076,2332800.0],["2016-10-19",7.8483,7.9233,7.7264,7.8764,2313300.0],["2016-10-20",7.8764,8.0921,7.6982,8.0827,2359500.0],["2016-10-21",8.0171,8.1858,7.9795,8.1577,1937400.0],["2016-10-24",8.1952,8.2327,7.8389,8.0639,3505100.0],["2016-10-25",8.1202,8.289,8.0077,8.2609,1836700.0],["2016-10-26",8.2702,8.3265,7.8483,7.867,1690500.0],["2016-10-27",7.9327,7.942,7.3701,7.3888,2343800.0],["2016-10-28",7.3794,7.4545,7.0044,7.2013,2296700.0],["2016-10-31",7.2294,7.3794,7.0888,7.3607,1201300.0],["2016-11-01",7.5482,7.6701,7.4076,7.492,1862300.0],["2016-11-02",7.6607,7.8108,7.2388,7.4451,2412700.0],["2016-11-03",7.4076,7.642,7.3888,7.5951,1686900.0],["2016-11-04",7.5951,7.5951,7.22,7.2669,2268500.0],["2016-11-07",7.0419,7.1544,6.8637,6.9669,1758900.0],["2016-11-08",6.9856,7.1169,6.6949,6.7418,2352900.0],["2016-11-09",7.2669,7.3138,6.8637,7.0513,3214700.0],["2016-11-10",7.0888,7.2107,6.5918,6.6293,3417300.0],["2016-11-11",6.6012,6.6668,5.8229,5.9448,4070000.0],["2016-11-14",5.851,6.1886,5.6635,6.0292,2544900.0],["2016-11-15",6.1323,6.5449,6.0667,6.5168,2497700.0],["2016-11-16",6.4793,6.5731,6.0761,6.198,2648900.0],["2016-11-17",6.5168,6.5168,5.8604,6.0198,2427800.0],["2016-11-18",5.9354,6.048,5.851,6.0011,1550900.0],["2016-11-21",6.123,6.2824,6.0855,6.1511,1412000.0],["2016-11-22",6.1792,6.2167,5.8886,6.1605,1613800.0],["2016-11-23",5.8323,5.9542,5.7385,5.8417,2475700.0],["2016-11-25",5.8698,5.8886,5.7104,5.776,1160500.0],["2016-11-28",6.0386,6.1323,5.7479,6.1136,1953600.0],["2016-11-29",5.9261,6.2449,5.8979,6.1605,1980500.0],["2016-11-30",6.123,6.123,5.9073,5.9917,2306700.0],["2016-12-01",5.9167,5.9823,5.6448,5.7479,3020300.0],["2016-12-02",5.8229,5.9542,5.8042,5.8698,2001400.0],["2016-12-05",5.8135,6.0292,5.6729,5.9167,2404300.0],["2016-12-06",5.8886,6.0386,5.6635,5.6823,3323800.0],["2016-12-07",5.8042,5.8604,5.6729,5.7479,1933700.0],["2016-12-08",5.7479,5.7854,5.6448,5.701,1846300.0],["2016-12-09",5.6729,5.7573,5.5979,5.6729,3624800.0],["2016-12-12",5.8135,6.3199,5.8042,6.0855,4155600.0],["2016-12-13",6.0761,6.2074,5.9542,6.1136,2268700.0],["2016-12-14",6.1605,6.3855,5.8417,5.8698,3812100.0],["2016-12-15",5.6635,5.7479,5.5791,5.6916,6043300.0],["2016-12-16",5.7479,5.8698,5.6166,5.701,4855600.0],["2016-12-19",5.7291,5.7854,5.6729,5.7479,2329000.0],["2016-12-20",5.6166,5.8417,5.5885,5.7573,2154200.0],["2016-12-21",5.776,5.7854,5.6541,5.6823,1352400.0],["2016-12-22",5.626,5.8323,5.6166,5.6823,1372600.0],["2016-12-23",5.701,5.776,5.6635,5.7667,998400.0],["2016-12-27",5.851,6.0948,5.7667,6.0386,1639000.0],["2016-12-28",5.9729,6.2074,5.8792,6.1511,1860800.0],["2016-12-29",6.2167,6.9012,6.1792,6.77,5090100.0],["2016-12-30",6.8168,7.0325,6.3949,6.4136,3068100.0],["2017-01-03",6.4699,6.8168,6.3855,6.8075,2376300.0],["2017-01-04",6.8919,7.1075,6.8168,7.0325,2553200.0],["2017-01-05",7.1919,8.1202,7.1919,8.0264,5228300.0],["2017-01-06",7.6983,8.1671,7.2294,7.4545,4218200.0],["2017-01-09",7.6514,8.0358,7.5388,7.6701,4715400.0],["2017-01-10",7.7358,7.9889,7.5857,7.8483,2673200.0],["2017-01-11",7.7826,8.0452,7.6139,7.9983,4223700.0],["2017-01-12",8.1671,8.2609,7.7451,7.8858,3365800.0],["2017-01-13",7.6607,7.7264,7.3982,7.6983,2890500.0],["2017-01-17",8.0264,8.0452,7.8577,7.9702,2382700.0],["2017-01-18",7.9139,8.1202,7.7264,7.867,2555500.0],["2017-01-19",7.6795,7.9233,7.5482,7.7545,2528400.0],["2017-01-20",7.7358,8.0171,7.642,7.8201,1853900.0],["2017-01-23",7.9327,7.9983,7.8014,7.9514,1450500.0],["2017-01-24",7.9702,8.214,7.8577,7.9233,2272500.0],["2017-01-25",7.7076,7.8858,7.6232,7.8577,1664700.0],["2017-01-26",7.07,7.2669,6.845,7.0794,3773200.0],["2017-01-27",7.0888,7.1638,7.0231,7.1075,1672200.0],["2017-01-30",7.1919,7.2107,6.9106,6.9106,2898600.0],["2017-01-31",7.1263,7.1357,6.9481,7.0325,2554200.0],["2017-02-01",6.8262,7.3513,6.7981,7.22,4744200.0],["2017-02-02",7.5013,7.5482,7.3982,7.5107,3191500.0],["2017-02-03",7.6232,7.7358,7.5576,7.7264,2370500.0],["2017-02-06",7.8389,8.214,7.7733,8.2046,3374500.0],["2017-02-07",8.0733,8.3827,8.0264,8.1577,3029900.0],["2017-02-08",8.2702,8.439,8.0921,8.214,2816300.0],["2017-02-09",8.2796,8.289,7.9327,8.0639,2734200.0],["2017-02-10",7.8483,8.1108,7.6701,7.9889,3536100.0],["2017-02-13",7.8764,7.9233,7.7545,7.8952,2606600.0],["2017-02-14",7.9983,8.0452,7.7358,7.9327,3264000.0],["2017-02-15",7.8014,8.1202,7.7545,8.0921,2730100.0],["2017-02-16",8.1577,8.2796,8.0546,8.1296,4484400.0],["2017-02-17",8.1202,8.1858,7.717,7.8108,4199300.0],["2017-02-21",7.6795,7.6795,7.3982,7.492,3138800.0],["2017-02-22",7.4357,7.6514,7.2669,7.5295,3375600.0],["2017-02-23",7.6982,7.942,7.6982,7.7639,3714900.0],["2017-02-24",7.8389,7.9514,7.4732,7.5295,1954900.0],["2017-02-27",7.5576,7.6983,6.845,6.8731,5165300.0],["2017-02-28",6.9669,7.07,6.6481,6.7793,4845000.0],["2017-03-01",6.6293,6.8919,6.4887,6.8731,4174000.0],["2017-03-02",6.6668,6.8075,6.3761,6.4324,4371300.0],["2017-03-03",6.3761,6.77,6.3199,6.6481,6008100.0],["2017-03-06",6.5637,6.5637,6.1699,6.2636,5059400.0],["2017-03-07",6.1511,6.3949,6.0573,6.2355,4460900.0],["2017-03-08",6.1136,6.4699,6.1136,6.4418,4871000.0],["2017-03-09",6.3011,6.4699,6.273,6.3574,4386400.0],["2017-03-10",6.4043,6.6199,6.2917,6.573,3260400.0],["2017-03-13",6.5824,6.9575,6.4699,6.7793,5255800.0],["2017-03-14",6.7793,6.8168,6.3855,6.4136,5867200.0],["2017-03-15",6.5074,7.2388,6.3855,7.1919,6084700.0],["2017-03-16",7.3888,7.3982,7.0794,7.2013,4673500.0],["2017-03-17",7.22,7.717,7.1919,7.6983,23193400.0],["2017-03-20",7.642,7.6983,7.4169,7.5482,3825600.0],["2017-03-21",7.5576,7.9608,7.5576,7.8108,5502900.0],["2017-03-22",7.867,7.8952,7.642,7.6889,2674500.0],["2017-03-23",7.6983,7.8295,7.4732,7.6607,3349200.0],["2017-03-24",7.5857,7.8201,7.5388,7.6701,2172600.0],["2017-03-27",7.8577,7.867,7.5764,7.7264,1848100.0],["2017-03-28",7.7358,7.8201,7.4732,7.642,2611200.0],["2017-03-29",7.6139,7.792,7.5764,7.6795,1438300.0],["2017-03-30",7.6139,7.6701,7.4826,7.5295,1276000.0],["2017-03-31",7.5388,7.7545,7.5107,7.5295,1909200.0],["2017-04-03",7.5388,7.6795,7.5107,7.6514,1473400.0],["2017-04-04",7.6983,7.6983,7.5107,7.6983,1936100.0],["2017-04-05",7.5951,7.7451,7.4545,7.6232,3591600.0],["2017-04-06",7.6139,7.6326,7.3982,7.4545,1614100.0],["2017-04-07",7.6326,7.7639,7.4263,7.5201,2073000.0],["2017-04-10",7.5295,7.642,7.4263,7.5482,1924100.0],["2017-04-11",7.6797,7.9144,7.5764,7.8674,2894400.0],["2017-04-12",7.8674,8.0458,7.8393,8.0458,2450200.0],["2017-04-13",7.9801,7.9801,7.6233,7.6984,4302800.0],["2017-04-17",7.6609,7.7172,7.445,7.6421,3579500.0],["2017-04-18",7.5013,7.6797,7.4356,7.4825,3078400.0],["2017-04-19",7.4168,7.4168,7.06,7.2102,5157500.0],["2017-04-20",7.2102,7.2666,7.0788,7.1821,2360200.0],["2017-04-21",7.1915,7.229,7.0976,7.1539,2991800.0],["2017-04-24",7.0037,7.1257,6.9004,7.0037,2536100.0],["2017-04-25",6.8817,6.9004,6.5624,6.7221,4653700.0],["2017-04-26",6.6939,6.7784,6.3935,6.7314,6747400.0],["2017-04-27",6.6751,6.7221,6.4498,6.6282,3203500.0],["2017-04-28",6.6469,6.8347,6.5812,6.7221,3293500.0],["2017-05-01",6.6657,6.6751,6.4686,6.6282,3594700.0],["2017-05-02",6.5249,6.5906,6.309,6.3277,4950500.0],["2017-05-03",6.3277,6.4216,6.1963,6.262,3751900.0],["2017-05-04",6.3184,6.3184,5.6424,5.8114,5006300.0],["2017-05-05",5.8771,6.0743,5.8395,5.9991,3319800.0],["2017-05-08",6.0179,6.0555,5.7738,5.971,2652400.0],["2017-05-09",5.9147,5.9147,5.7363,5.8959,3173600.0],["2017-05-10",5.9616,6.0367,5.8583,5.9898,3338900.0],["2017-05-11",5.9991,6.1118,5.9616,6.0461,2773300.0],["2017-05-12",6.1024,6.2057,6.0085,6.14,3042600.0],["2017-05-15",6.3465,6.4122,6.0273,6.2151,2318800.0],["2017-05-16",6.2339,6.3371,6.2151,6.2808,1727200.0],["2017-05-17",6.4122,6.478,6.2526,6.3277,2521800.0],["2017-05-18",6.262,6.262,6.0649,6.0836,2179300.0],["2017-05-19",6.1775,6.2526,6.1494,6.2245,2248100.0],["2017-05-22",6.2808,6.3371,6.1494,6.1869,1529300.0],["2017-05-23",6.2432,6.3371,5.8959,5.9053,3977400.0],["2017-05-24",5.8771,6.0367,5.7175,5.9991,3708600.0],["2017-05-25",5.9334,6.093,5.8959,6.0461,2291600.0],["2017-05-26",6.1306,6.1587,6.0461,6.0649,1703300.0],["2017-05-30",5.8395,6.1775,5.8395,6.1306,1954300.0],["2017-05-31",6.14,6.3465,6.1024,6.309,2522600.0],["2017-06-01",6.2151,6.3465,6.1869,6.262,1653300.0],["2017-06-02",6.3653,6.3841,6.2432,6.2902,1717000.0],["2017-06-05",6.3371,6.3935,6.262,6.3371,1935500.0],["2017-06-06",6.4404,6.8629,6.3935,6.8535,4802200.0],["2017-06-07",6.7314,6.891,6.6,6.8159,2950100.0],["2017-06-08",6.7502,6.7784,6.5437,6.6939,2320100.0],["2017-06-09",6.5343,6.6751,6.4873,6.6,2507900.0],["2017-06-12",6.5718,6.7784,6.5249,6.7596,2671900.0],["2017-06-13",6.7127,6.8723,6.6469,6.8347,2162800.0],["2017-06-14",6.9943,7.0037,6.5155,6.5531,6173400.0],["2017-06-15",6.4498,6.6469,6.3935,6.6188,2558800.0],["2017-06-16",6.6094,6.7596,6.5531,6.6469,11164000.0],["2017-06-19",6.6657,6.7127,6.5249,6.5437,2303000.0],["2017-06-20",6.5249,6.722,6.5061,6.6376,1681100.0],["2017-06-21",6.6282,6.8253,6.5812,6.8065,1591700.0],["2017-06-22",6.9004,6.9192,6.7502,6.8441,1674400.0],["2017-06-23",6.9098,7.0131,6.8723,6.9849,2054500.0],["2017-06-26",6.9004,6.9943,6.8065,6.9568,1181300.0],["2017-06-27",7.0131,7.0131,6.769,6.7972,1505800.0],["2017-06-28",6.8347,6.8817,6.6939,6.8065,1363900.0],["2017-06-29",6.7408,6.7408,6.4028,6.478,2572800.0],["2017-06-30",6.478,6.769,6.4216,6.7408,2971100.0],["2017-07-03",6.5718,6.6657,6.4404,6.4686,1051800.0],["2017-07-05",6.4592,6.4967,6.2057,6.2714,3188800.0],["2017-07-06",6.2996,6.4028,6.2526,6.3371,2908900.0],["2017-07-07",6.3277,6.3653,6.1963,6.2808,1998900.0],["2017-07-10",6.2526,6.4592,6.1869,6.4498,1613900.0],["2017-07-11",6.4498,6.4686,6.2902,6.3747,1678900.0],["2017-07-12",6.478,6.5155,6.309,6.3465,1943000.0],["2017-07-13",6.3559,6.3653,6.1775,6.2245,2169600.0],["2017-07-14",6.3747,6.4216,6.1963,6.2339,2339800.0],["2017-07-17",6.3371,6.5624,6.3184,6.4028,2759600.0],["2017-07-18",6.4592,6.5155,6.3559,6.3935,1275900.0],["2017-07-19",6.3653,6.4404,6.2996,6.3653,1558100.0],["2017-07-20",6.3559,6.5155,6.3371,6.4216,1208700.0],["2017-07-21",6.4873,6.6376,6.4216,6.5906,1849600.0],["2017-07-24",6.5906,6.6469,6.3653,6.3747,1328900.0],["2017-07-25",6.3841,6.4686,6.2902,6.3371,1558400.0],["2017-07-26",6.3184,6.6751,6.309,6.6469,2537100.0],["2017-07-27",6.6845,6.6845,6.3935,6.4498,1879600.0],["2017-07-28",6.5249,6.6845,6.5061,6.6469,1259600.0],["2017-07-31",6.6657,6.7127,6.6282,6.6563,1140400.0],["2017-08-01",6.6282,6.7784,6.6094,6.6282,1209600.0],["2017-08-02",6.5812,6.6469,6.5155,6.5718,2246400.0],["2017-08-03",6.8347,7.4262,6.7972,7.2196,4607800.0],["2017-08-04",7.0694,7.2384,7.06,7.1539,2371300.0],["2017-08-07",7.1539,7.3229,7.0131,7.1821,2099600.0],["2017-08-08",7.2009,7.2009,6.9661,7.107,2192400.0],["2017-08-09",7.2384,7.3511,7.1727,7.3041,2193400.0],["2017-08-10",7.4168,7.445,7.2854,7.3511,2016400.0],["2017-08-11",7.2102,7.5576,7.1727,7.445,1805500.0],["2017-08-14",7.3698,7.4919,7.2666,7.3323,1258400.0],["2017-08-15",7.1633,7.3417,7.1351,7.2478,1113700.0],["2017-08-16",7.1257,7.5294,7.107,7.4262,2513500.0],["2017-08-17",7.4637,7.5013,7.2666,7.2947,1552100.0],["2017-08-18",7.4262,7.4731,7.1351,7.2009,2420100.0],["2017-08-21",7.2384,7.3511,7.229,7.3229,822400.0],["2017-08-22",7.276,7.3323,7.2102,7.2384,589500.0],["2017-08-23",7.3135,7.3229,7.2102,7.276,849000.0],["2017-08-24",7.229,7.3041,7.1915,7.2947,773500.0],["2017-08-25",7.3229,7.3886,7.2478,7.3417,779000.0],["2017-08-28",7.4168,7.6327,7.3511,7.5764,1463700.0],["2017-08-29",7.6703,7.7548,7.6046,7.736,1719700.0],["2017-08-30",7.6797,7.7078,7.5294,7.6327,957300.0],["2017-08-31",7.6515,7.8487,7.6139,7.8205,1364700.0],["2017-09-01",7.8956,7.9144,7.7454,7.7829,905100.0],["2017-09-05",7.8674,7.9895,7.8299,7.8862,1514100.0],["2017-09-06",7.8393,8.0176,7.7923,7.858,1476300.0],["2017-09-07",7.9613,8.0552,7.8768,8.0083,1863800.0],["2017-09-08",7.9613,8.0176,7.8393,7.9331,1031300.0],["2017-09-11",7.1164,7.1821,6.6094,6.6657,9907400.0],["2017-09-12",6.7502,6.9004,6.6376,6.7878,3974900.0],["2017-09-13",6.8253,6.9474,6.7596,6.9098,2763200.0],["2017-09-14",6.891,7.0882,6.8253,7.0413,2750700.0],["2017-09-15",7.0413,7.0882,6.938,6.9474,5094200.0],["2017-09-18",6.9192,6.9192,6.7878,6.7972,1693600.0],["2017-09-19",6.8159,6.8723,6.6845,6.7033,1945400.0],["2017-09-20",6.7221,6.8723,6.5718,6.6282,1770700.0],["2017-09-21",6.5624,6.722,6.5061,6.5155,1615300.0],["2017-09-22",6.5531,6.6,6.4873,6.5343,1428000.0],["2017-09-25",6.478,6.769,6.4498,6.7314,1441100.0],["2017-09-26",6.6563,6.769,6.5437,6.5624,1009000.0],["2017-09-27",6.4873,6.5249,6.3277,6.3653,1872800.0],["2017-09-28",6.3841,6.4592,6.3559,6.4028,730600.0],["2017-09-29",6.4028,6.431,6.2996,6.3465,2264000.0],["2017-10-02",6.309,6.3559,6.2339,6.262,4487800.0],["2017-10-03",6.262,6.4686,6.2526,6.4216,1527800.0],["2017-10-04",6.4498,6.4686,6.3747,6.4216,1357800.0],["2017-10-05",6.3935,6.5061,6.3747,6.4404,2438100.0],["2017-10-06",6.4028,6.6657,6.3653,6.6376,1839000.0],["2017-10-09",6.6469,6.8347,6.6376,6.8065,1445100.0],["2017-10-10",6.7878,6.8535,6.6282,6.6469,2300300.0],["2017-10-11",6.6657,6.7314,6.5061,6.7314,1453300.0],["2017-10-12",6.6939,6.8253,6.6751,6.7596,1639600.0],["2017-10-13",6.7972,6.816,6.6374,6.675,1236500.0],["2017-10-16",6.6468,6.6938,6.5246,6.581,3354000.0],["2017-10-17",6.5058,6.722,6.4776,6.6938,1569300.0],["2017-10-18",6.6468,6.7408,6.628,6.7126,2953300.0],["2017-10-19",6.7408,6.7972,6.6844,6.7408,1522000.0],["2017-10-20",6.7126,6.7126,6.6468,6.6844,1024600.0],["2017-10-23",6.628,6.6656,6.487,6.5246,1185400.0],["2017-10-24",6.5058,6.5058,6.2707,6.2895,1746500.0],["2017-10-25",6.2801,6.3177,6.0921,6.1015,2449000.0],["2017-10-26",6.1109,6.1203,5.8383,5.8665,2446200.0],["2017-10-27",5.8289,5.9699,5.8289,5.9323,1423700.0],["2017-10-30",5.9135,6.1485,5.9041,6.1015,1878300.0],["2017-10-31",6.0921,6.0921,5.8665,5.9417,1536500.0],["2017-11-01",6.0545,6.0545,5.8665,5.8759,2035000.0],["2017-11-02",5.9417,6.1861,5.9041,6.0357,2289600.0],["2017-11-03",6.0733,6.0827,5.9135,5.9887,1395100.0],["2017-11-06",5.9887,6.0639,5.9041,6.0075,1828400.0],["2017-11-07",5.9511,6.0075,5.7725,5.8571,1691100.0],["2017-11-08",5.9229,6.0169,5.8665,5.9323,1464000.0],["2017-11-09",5.9793,6.0075,5.9041,5.9417,1265100.0],["2017-11-10",5.9323,5.9793,5.8571,5.8853,1018900.0],["2017-11-13",5.8947,5.9229,5.8007,5.8383,1091100.0],["2017-11-14",5.8007,5.9135,5.8007,5.8289,1454800.0],["2017-11-15",5.8665,5.8759,5.7819,5.8101,2125000.0],["2017-11-16",5.8383,5.8477,5.7349,5.8101,1911800.0],["2017-11-17",5.8383,6.1109,5.8195,6.0075,3087300.0],["2017-11-20",5.9699,6.0357,5.9511,6.0075,2116500.0],["2017-11-21",6.0451,6.5058,6.0451,6.3741,2909700.0],["2017-11-22",6.4118,6.6186,6.4118,6.5434,3286300.0],["2017-11-24",6.534,6.5528,6.2331,6.2519,1151200.0],["2017-11-27",6.3647,6.4306,6.2143,6.2331,1223400.0],["2017-11-28",6.2331,6.2425,6.1109,6.1203,1353100.0],["2017-11-29",6.0451,6.0921,5.8759,5.9135,2056400.0],["2017-11-30",5.8853,5.9793,5.8289,5.9511,1866500.0],["2017-12-01",5.9417,6.0639,5.9135,5.9417,1254400.0],["2017-12-04",5.8759,5.9135,5.7443,5.7725,2122200.0],["2017-12-05",5.716,5.8195,5.575,5.716,2555800.0],["2017-12-06",5.6408,5.8007,5.6126,5.7443,2065500.0],["2017-12-07",5.6408,5.8101,5.622,5.7631,1909700.0],["2017-12-08",5.8477,5.9699,5.7631,5.9229,1667500.0],["2017-12-11",5.9229,6.0169,5.6972,5.7349,2917000.0],["2017-12-12",5.6878,5.8101,5.6126,5.7819,2069900.0],["2017-12-13",5.7725,6.0733,5.7725,5.9793,2331100.0],["2017-12-14",5.9229,5.9417,5.716,5.7819,2280400.0],["2017-12-15",5.8289,5.8383,5.5844,5.669,5919400.0],["2017-12-18",5.7537,5.8383,5.7066,5.7819,1737400.0],["2017-12-19",5.7537,5.8007,5.716,5.7819,1144200.0],["2017-12-20",5.8101,5.9981,5.7631,5.9605,1174500.0],["2017-12-21",5.9605,6.0921,5.9135,6.0733,1239000.0],["2017-12-22",6.0921,6.2425,6.0357,6.2331,1420000.0],["2017-12-26",6.2613,6.3459,6.2143,6.2425,1022500.0],["2017-12-27",6.2519,6.2519,6.0639,6.1109,2755800.0],["2017-12-28",6.1391,6.2331,6.0733,6.1297,991500.0],["2017-12-29",6.1579,6.2143,6.0733,6.1203,1023300.0],["2018-01-02",6.1767,6.3647,6.1485,6.2613,2987900.0],["2018-01-03",6.2613,6.3459,6.1109,6.3271,2938300.0],["2018-01-04",6.3365,6.3647,6.2425,6.3553,2266900.0],["2018-01-05",6.3271,6.3553,6.2613,6.3271,1135500.0],["2018-01-08",6.4306,6.4306,6.1485,6.1955,2050200.0],["2018-01-09",6.1109,6.1485,5.8853,5.8853,2532500.0],["2018-01-10",5.9229,6.0169,5.8947,5.9511,1807400.0],["2018-01-11",5.9511,5.9511,5.4904,5.5374,6627000.0],["2018-01-12",5.6314,5.7819,5.5938,5.7537,2528900.0],["2018-01-16",5.7913,5.8571,5.6408,5.8195,2554200.0],["2018-01-17",5.7819,5.9229,5.7443,5.8195,2006400.0],["2018-01-18",5.8195,5.8195,5.6596,5.6878,1916900.0],["2018-01-19",5.7255,5.7349,5.669,5.6878,1149600.0],["2018-01-22",5.7349,5.7913,5.6596,5.7443,1105500.0],["2018-01-23",5.6878,5.9041,5.669,5.8853,1560300.0],["2018-01-24",6.0169,6.0921,5.9041,6.0263,2070300.0],["2018-01-25",6.0451,6.0639,5.7631,5.7913,2342700.0],["2018-01-26",5.9605,6.0545,5.9229,5.9981,2333500.0],["2018-01-29",5.9699,5.9699,5.716,5.716,2630300.0],["2018-01-30",5.7537,5.7913,5.5844,5.6126,2142600.0],["2018-01-31",5.6878,5.6972,5.5092,5.622,2199200.0],["2018-02-01",5.6032,5.669,5.5562,5.622,1865800.0],["2018-02-02",5.5186,5.5374,5.3212,5.3212,2554900.0],["2018-02-05",5.3776,5.4904,5.2742,5.34,2683500.0],["2018-02-06",5.3118,5.3964,5.1896,5.1896,2212000.0],["2018-02-07",5.1614,5.246,5.058,5.058,3637700.0],["2018-02-08",5.0862,5.152,5.0015,5.0485,2367900.0],["2018-02-09",5.0768,5.0956,4.7101,4.8417,3229400.0],["2018-02-12",4.8887,5.1802,4.7947,5.105,2316400.0],["2018-02-13",5.1238,5.1332,5.0109,5.058,929600.0],["2018-02-14",5.0674,5.4152,5.058,5.3494,2316100.0],["2018-02-15",5.34,5.387,5.2272,5.3494,1924500.0],["2018-02-16",5.3024,5.434,5.199,5.2836,2443400.0],["2018-02-20",5.1708,5.2272,5.0485,5.0485,1599200.0],["2018-02-21",5.1144,5.2178,5.0109,5.0297,2110000.0],["2018-02-22",4.7947,4.9451,4.6161,4.6537,4177500.0],["2018-02-23",4.6537,4.8135,4.6161,4.7853,1550600.0],["2018-02-26",4.8229,4.9263,4.8135,4.8981,1380400.0],["2018-02-27",4.8323,4.8887,4.7571,4.7665,2609400.0],["2018-02-28",4.7853,4.8511,4.7195,4.7759,1573100.0],["2018-03-01",4.7289,4.9733,4.6537,4.8981,2583800.0],["2018-03-02",4.9357,5.0203,4.8793,4.8981,1580600.0],["2018-03-05",4.8887,4.9733,4.8605,4.9451,1206500.0],["2018-03-06",5.0297,5.0768,4.9169,4.9263,1882200.0],["2018-03-07",4.9075,4.9451,4.7101,4.7195,2216600.0],["2018-03-08",4.7195,4.7477,4.6067,4.6913,2347000.0],["2018-03-09",4.6725,4.7853,4.6631,4.7007,1407800.0],["2018-03-12",4.6537,4.6631,4.5409,4.6349,2742000.0],["2018-03-13",4.6443,4.8229,4.6349,4.7759,1745300.0],["2018-03-14",4.7759,4.8511,4.7477,4.8041,1115500.0],["2018-03-15",4.7571,4.8511,4.6913,4.8229,3733200.0],["2018-03-16",4.8417,4.9357,4.7759,4.8793,3801700.0],["2018-03-19",4.8605,4.8887,4.6725,4.7665,2251600.0],["2018-03-20",4.7477,4.7571,4.6725,4.6725,2929000.0],["2018-03-21",4.7665,4.8887,4.7195,4.8699,2205000.0],["2018-03-22",4.8135,4.9075,4.7853,4.8323,1593300.0],["2018-03-23",4.9827,5.1332,4.9639,5.0768,2513500.0],["2018-03-26",5.105,5.1332,4.8699,4.9169,2424900.0],["2018-03-27",4.8511,4.8887,4.7571,4.7947,3926500.0],["2018-03-28",4.7571,4.8605,4.7571,4.7571,3040900.0],["2018-03-29",4.8229,4.9169,4.7665,4.8981,2091400.0],["2018-04-02",4.9263,5.0862,4.8887,4.9827,1588000.0],["2018-04-03",4.9639,4.9827,4.8323,4.8605,2233200.0],["2018-04-04",4.9263,5.152,4.9075,4.9451,2709800.0],["2018-04-05",4.8887,5.0674,4.8699,5.0109,2619200.0],["2018-04-06",5.0297,5.1708,5.0297,5.1614,1634900.0],["2018-04-09",5.1332,5.1426,4.9827,5.0297,2215100.0],["2018-04-10",5.1144,5.2272,5.0674,5.152,1458800.0],["2018-04-11",5.2084,5.4246,5.2084,5.2366,3128700.0],["2018-04-12",5.199,5.3118,5.1426,5.1802,1444700.0],["2018-04-13",5.2649,5.3968,5.2273,5.3874,1600800.0],["2018-04-16",5.4062,5.425,5.2744,5.3214,1251200.0],["2018-04-17",5.312,5.3591,5.2838,5.3214,1017200.0],["2018-04-18",5.4062,5.4533,5.3214,5.378,2308900.0],["2018-04-19",5.3968,5.4062,5.1896,5.2273,1664700.0],["2018-04-20",5.199,5.2084,5.1425,5.1896,897300.0],["2018-04-23",5.1237,5.1331,5.0483,5.0671,1304300.0],["2018-04-24",5.1048,5.1425,5.0766,5.1237,1125400.0],["2018-04-25",5.0389,5.1896,5.0389,5.086,724600.0],["2018-04-26",5.0483,5.1237,5.0295,5.0766,1049700.0],["2018-04-27",5.0766,5.199,5.0671,5.1519,1052600.0],["2018-04-30",5.0766,5.1613,5.0671,5.086,1080500.0],["2018-05-01",5.0483,5.0671,4.8505,4.973,1595400.0],["2018-05-02",5.0954,5.3214,4.9635,5.199,2694600.0],["2018-05-03",5.3026,5.3026,5.1142,5.1425,963800.0],["2018-05-04",5.1048,5.1331,5.0483,5.0577,839800.0],["2018-05-07",5.0766,5.1142,4.9918,5.0012,960200.0],["2018-05-08",4.9918,5.0012,4.8788,4.9447,1474800.0],["2018-05-09",4.973,4.9918,4.8976,4.9165,1812400.0],["2018-05-10",4.9541,5.0577,4.8694,5.0295,2293900.0],["2018-05-11",5.0483,5.0671,4.8788,4.9918,1995600.0],["2018-05-14",4.9918,5.0201,4.907,4.9259,1517700.0],["2018-05-15",4.8223,4.8411,4.7092,4.7752,1818200.0],["2018-05-16",4.7752,4.8128,4.6998,4.7375,2392500.0],["2018-05-17",4.7563,4.8694,4.7375,4.8505,1227700.0],["2018-05-18",4.8411,4.8694,4.7846,4.8128,2392100.0],["2018-05-21",4.8128,4.9165,4.8034,4.907,930000.0],["2018-05-22",4.9165,4.973,4.7092,4.7187,2280200.0],["2018-05-23",4.7187,4.9447,4.6998,4.9447,2116700.0],["2018-05-24",5.0389,5.1896,4.9918,5.1708,2605300.0],["2018-05-25",5.1613,5.2744,5.1048,5.1331,1791500.0],["2018-05-29",5.0012,5.1613,4.973,5.0671,1354500.0],["2018-05-30",5.086,5.2084,5.0671,5.1519,1178600.0],["2018-05-31",5.1519,5.2555,5.086,5.2178,1726000.0],["2018-06-01",5.1802,5.2838,5.1048,5.2178,1559700.0],["2018-06-04",5.2744,5.2744,5.1142,5.1519,1325700.0],["2018-06-05",5.1613,5.3214,5.1331,5.2649,1490800.0],["2018-06-06",5.312,5.491,5.312,5.4627,2870700.0],["2018-06-07",5.5946,5.6511,5.5004,5.5569,2761900.0],["2018-06-08",5.5569,5.6323,5.5287,5.6228,1528600.0],["2018-06-11",5.604,5.6417,5.5192,5.6134,1669000.0],["2018-06-12",5.5757,5.6228,5.5381,5.5757,1889300.0],["2018-06-13",5.5663,5.6793,5.5098,5.6228,2062100.0],["2018-06-14",5.6793,5.7735,5.5663,5.5852,1931700.0],["2018-06-15",5.5192,5.5757,5.4439,5.4627,5301000.0],["2018-06-18",5.4533,5.5287,5.4156,5.4627,870300.0],["2018-06-19",5.3874,5.4439,5.3497,5.3591,1204900.0],["2018-06-20",5.378,5.3968,5.2838,5.2932,1282800.0],["2018-06-21",5.2649,5.3497,5.2555,5.2744,1484000.0],["2018-06-22",5.3026,5.3685,5.2744,5.3591,783100.0],["2018-06-25",5.3497,5.3968,5.2461,5.2555,1085200.0],["2018-06-26",5.199,5.3591,5.199,5.3026,786400.0],["2018-06-27",5.2555,5.2932,5.2273,5.2461,971700.0],["2018-06-28",5.2555,5.3497,5.2555,5.2555,1151400.0],["2018-06-29",5.2932,5.4062,5.2838,5.3591,946800.0],["2018-07-02",5.2838,5.4156,5.2838,5.3403,856600.0],["2018-07-03",5.4156,5.5192,5.3591,5.4533,1558100.0],["2018-07-05",5.5757,5.5757,5.4439,5.5381,2211700.0],["2018-07-06",5.5098,5.5569,5.4816,5.5098,1716000.0],["2018-07-09",5.5475,5.5757,5.3874,5.3968,2094300.0],["2018-07-10",5.378,5.4251,5.3026,5.3874,1035200.0],["2018-07-11",5.3214,5.3968,5.199,5.2178,1758400.0],["2018-07-12",5.2555,5.3309,5.2178,5.3026,773900.0],["2018-07-13",5.2555,5.3214,5.2273,5.2649,929200.0],["2018-07-16",5.2367,5.3214,5.2273,5.2555,766900.0],["2018-07-17",5.199,5.3403,5.1896,5.2932,1300400.0],["2018-07-18",5.2555,5.2744,5.1331,5.1331,1682500.0],["2018-07-19",5.0389,5.2838,5.0106,5.1519,2092100.0],["2018-07-20",5.2461,5.2744,5.1425,5.1613,925500.0],["2018-07-23",5.1519,5.1519,4.9918,5.0106,1512600.0],["2018-07-24",5.0295,5.1142,5.0106,5.0577,1484900.0],["2018-07-25",5.1048,5.4533,5.0954,5.3403,3659900.0],["2018-07-26",5.3026,5.4439,5.2367,5.2461,2150900.0],["2018-07-27",5.2555,5.3685,5.2273,5.2461,1668200.0],["2018-07-30",5.2367,5.2744,5.1237,5.1708,1124500.0],["2018-07-31",5.1048,5.199,5.086,5.1142,1331700.0],["2018-08-01",5.1142,5.2084,5.086,5.1237,1515900.0],["2018-08-02",5.086,5.2273,5.086,5.1331,1177900.0],["2018-08-03",5.086,5.1708,4.9165,4.9259,1755000.0],["2018-08-06",4.8882,4.973,4.8599,4.9259,812000.0],["2018-08-07",4.9541,5.0295,4.6245,4.6527,2919100.0],["2018-08-08",4.6622,4.6904,4.5868,4.6245,1237600.0],["2018-08-09",4.6716,4.681,4.5397,4.5491,1119600.0],["2018-08-10",4.5209,4.6527,4.4926,4.5209,1404900.0],["2018-08-13",4.5115,4.5303,4.3702,4.389,2282200.0],["2018-08-14",4.389,4.4267,4.3231,4.3608,1307500.0],["2018-08-15",4.2948,4.3137,4.1253,4.1912,2777500.0],["2018-08-16",4.2383,4.3796,4.0311,4.0311,1870600.0],["2018-08-17",4.0594,4.2006,4.0311,4.1253,2345300.0],["2018-08-20",4.163,4.2383,4.0876,4.1818,1260500.0],["2018-08-21",4.1818,4.2477,4.1536,4.2195,1028000.0],["2018-08-22",4.2383,4.2572,4.1912,4.2477,1646300.0],["2018-08-23",4.2195,4.2289,3.9652,4.0029,1566600.0],["2018-08-24",4.0688,4.3608,4.0688,4.2666,1361000.0],["2018-08-27",4.2948,4.4549,4.2948,4.4455,1223500.0],["2018-08-28",4.4832,4.502,4.2477,4.276,959800.0],["2018-08-29",4.3137,4.3702,4.2383,4.2948,904700.0],["2018-08-30",4.2572,4.2854,4.1065,4.1347,1179400.0],["2018-08-31",4.163,4.2289,4.097,4.1347,903700.0],["2018-09-04",4.0499,4.0876,3.8616,3.984,1849600.0],["2018-09-05",4.0029,4.0405,3.8616,3.9087,1465000.0],["2018-09-06",3.984,4.1065,3.9652,4.0405,1921300.0],["2018-09-07",4.0123,4.1253,3.9558,4.0688,1217000.0],["2018-09-10",4.0405,4.0876,3.9181,3.9181,1418000.0],["2018-09-11",3.8993,3.984,3.8239,3.9558,1137100.0],["2018-09-12",3.984,4.3325,3.9087,4.276,2074400.0],["2018-09-13",4.3325,4.4644,4.1724,4.2195,1279800.0],["2018-09-14",4.2195,4.276,4.1536,4.2383,1427000.0],["2018-09-17",4.3042,4.3419,4.1441,4.2195,4463600.0],["2018-09-18",4.2289,4.2854,4.1347,4.1912,1430400.0],["2018-09-19",4.2289,4.389,4.2289,4.3513,1474100.0],["2018-09-20",4.4267,4.4361,4.3231,4.3984,1509100.0],["2018-09-21",4.3231,4.3984,4.2383,4.3702,4956100.0],["2018-09-24",4.389,4.5209,4.3513,4.4079,1949700.0],["2018-09-25",4.4738,4.5209,4.3796,4.4079,1403600.0],["2018-09-26",4.389,4.389,4.2383,4.2854,1692900.0],["2018-09-27",4.2477,4.2666,4.1441,4.2195,1565200.0],["2018-09-28",4.2383,4.389,4.2383,4.3419,1381000.0],["2018-10-01",4.3325,4.3702,4.276,4.3325,1049000.0],["2018-10-02",4.4079,4.5868,4.3702,4.4644,2112000.0],["2018-10-03",4.502,4.502,4.3231,4.3984,883900.0],["2018-10-04",4.4173,4.5397,4.3702,4.389,1205200.0],["2018-10-05",4.389,4.4549,4.3231,4.3513,1500100.0],["2018-10-08",4.2289,4.4644,4.2006,4.4455,1605100.0],["2018-10-09",4.389,4.4267,4.2572,4.2666,1305400.0],["2018-10-10",4.2854,4.3796,4.1818,4.3419,1278400.0],["2018-10-11",4.4361,4.7752,4.2948,4.7469,3046500.0],["2018-10-12",4.6622,4.6998,4.4926,4.6056,2216600.0],["2018-10-15",4.6716,4.7752,4.5868,4.6339,1574700.0],["2018-10-16",4.6433,4.6904,4.5303,4.5962,2061600.0],["2018-10-17",4.6056,4.7092,4.5303,4.5774,1579700.0],["2018-10-18",4.5303,4.5585,4.276,4.2948,3345800.0],["2018-10-19",4.3608,4.4173,4.3419,4.3419,1369600.0],["2018-10-22",4.3231,4.3231,4.2006,4.2006,1366200.0],["2018-10-23",4.3608,4.5303,4.3608,4.4549,2140800.0],["2018-10-24",4.4455,4.4926,4.3796,4.4079,1125200.0],["2018-10-25",4.4267,4.4549,4.097,4.1065,2368000.0],["2018-10-26",4.1347,4.276,4.0876,4.097,1549800.0],["2018-10-29",4.097,4.1536,3.9087,3.9181,1969600.0],["2018-10-30",3.8898,3.984,3.8333,3.9087,1994100.0],["2018-10-31",3.8804,3.8804,3.7391,3.758,2867000.0],["2018-11-01",3.8898,3.9934,3.8427,3.9746,2416700.0],["2018-11-02",3.8239,3.9087,3.5225,3.645,2935300.0],["2018-11-05",3.7015,3.7674,3.6261,3.7391,1627700.0],["2018-11-06",3.7391,3.7768,3.5696,3.6638,1581300.0],["2018-11-07",3.6732,3.7015,3.6261,3.6544,1471700.0],["2018-11-08",3.6167,3.6638,3.5602,3.5696,1535200.0],["2018-11-09",3.5131,3.5319,3.3718,3.3812,1954400.0],["2018-11-12",3.3812,3.4189,3.2494,3.2871,1560400.0],["2018-11-13",3.2871,3.3247,3.1269,3.2023,2794500.0],["2018-11-14",3.1834,3.3812,3.1646,3.3153,1525500.0],["2018-11-15",3.3436,3.4189,3.3059,3.3624,1224900.0],["2018-11-16",3.4189,3.5131,3.3907,3.4377,1515400.0],["2018-11-19",3.4283,3.466,3.3624,3.3812,1442700.0],["2018-11-20",3.3812,3.3907,3.2305,3.3247,2503600.0],["2018-11-21",3.3436,3.4095,3.3341,3.3718,1490500.0],["2018-11-23",3.3153,3.3247,3.0893,3.1364,1360300.0],["2018-11-26",3.1552,3.1834,3.0704,3.0893,1719800.0],["2018-11-27",3.0704,3.0987,2.9951,3.0045,1364100.0],["2018-11-28",3.0045,3.1552,2.9951,3.0422,2379400.0],["2018-11-29",3.0516,3.1081,2.9857,3.0045,1480600.0],["2018-11-30",3.0139,3.0516,2.9197,3.0328,1432000.0],["2018-12-03",3.1269,3.1929,3.0893,3.1552,1563600.0],["2018-12-04",3.2023,3.2494,3.1269,3.1646,1664200.0],["2018-12-06",3.1458,3.2305,3.1081,3.174,2416600.0],["2018-12-07",3.1929,3.4377,3.1929,3.3907,2492900.0],["2018-12-10",3.3624,3.466,3.353,3.4377,2205700.0],["2018-12-11",3.466,3.4943,3.2776,3.2965,2410200.0],["2018-12-12",3.2682,3.3247,3.2117,3.2117,2628900.0],["2018-12-13",3.2023,3.2023,2.9103,2.9951,7406100.0],["2018-12-14",2.9103,2.9386,2.7314,2.7973,8029500.0],["2018-12-17",2.835,3.1175,2.8255,3.0045,5954600.0],["2018-12-18",3.061,3.2871,3.0139,3.24,4234400.0],["2018-12-19",3.2871,3.4189,3.0893,3.0893,6304700.0],["2018-12-20",3.174,3.3341,3.174,3.2965,5767000.0],["2018-12-21",3.2965,3.3907,3.2023,3.3247,16970600.0],["2018-12-24",3.4001,3.5225,3.3812,3.4848,2386900.0],["2018-12-26",3.5414,3.5602,3.2965,3.3812,2435900.0],["2018-12-27",3.4472,3.5602,3.3907,3.4189,3150100.0],["2018-12-28",3.4283,3.4848,3.3436,3.4001,1929000.0],["2018-12-31",3.3907,3.4377,3.3059,3.3907,2382700.0],["2019-01-02",3.3624,3.6073,3.3624,3.5508,2108800.0],["2019-01-03",3.5884,3.6544,3.5225,3.6261,1803900.0],["2019-01-04",3.5979,3.6167,3.4754,3.5696,2665400.0],["2019-01-07",3.6355,3.7674,3.5319,3.5696,2894400.0],["2019-01-08",3.5319,3.6261,3.466,3.5979,1705300.0],["2019-01-09",3.6261,3.6826,3.5696,3.6638,1957300.0],["2019-01-10",3.645,3.692,3.5225,3.5884,2658900.0],["2019-01-11",3.5884,3.6544,3.5602,3.6167,3194800.0],["2019-01-14",3.5979,3.645,3.4943,3.5884,2303700.0],["2019-01-15",3.5884,3.7674,3.579,3.692,3425500.0],["2019-01-16",3.692,3.8804,3.6638,3.8616,3541200.0],["2019-01-17",3.8616,3.9275,3.8145,3.8239,2216700.0],["2019-01-18",3.7862,3.7862,3.5696,3.6073,2568700.0],["2019-01-22",3.5979,3.7768,3.5225,3.7297,3666300.0],["2019-01-23",3.692,3.7109,3.6167,3.6544,1321200.0],["2019-01-24",3.6073,3.7203,3.6073,3.645,1337700.0],["2019-01-25",3.7297,3.9369,3.7297,3.7957,2766600.0],["2019-01-28",3.8051,4.0688,3.8051,4.0123,4351800.0],["2019-01-29",4.0688,4.163,3.984,4.1441,2459300.0],["2019-01-30",4.1441,4.2477,4.0405,4.1724,2451000.0],["2019-01-31",4.2289,4.276,4.1536,4.2006,1784700.0],["2019-02-01",4.2383,4.2383,4.0876,4.1818,1566700.0],["2019-02-04",4.1065,4.1912,4.0688,4.1724,1124300.0],["2019-02-05",4.1724,4.1912,4.0782,4.1818,1544500.0],["2019-02-06",4.163,4.3231,4.1253,4.1441,2913400.0],["2019-02-07",4.1253,4.163,3.984,4.0499,1916200.0],["2019-02-08",4.0876,4.163,4.0217,4.1536,1230200.0],["2019-02-11",4.0876,4.2101,4.0594,4.1347,1479600.0],["2019-02-12",4.1818,4.2101,4.0876,4.163,1007300.0],["2019-02-13",4.1159,4.2383,4.1159,4.163,1857700.0],["2019-02-14",4.163,4.3043,4.1159,4.276,1394600.0],["2019-02-15",4.3043,4.3419,4.2006,4.276,1639500.0],["2019-02-19",4.3513,4.6245,4.3137,4.5303,3290000.0],["2019-02-20",4.6245,4.7281,4.5303,4.5962,3994800.0],["2019-02-21",4.4549,4.6622,4.3231,4.5397,3513100.0],["2019-02-22",4.5397,4.7563,4.5397,4.6433,1896000.0],["2019-02-25",4.6622,4.6998,4.5585,4.5868,2704100.0],["2019-02-26",4.5774,4.7092,4.568,4.6339,1557000.0],["2019-02-27",4.6056,4.6339,4.5115,4.5585,1080900.0],["2019-02-28",4.5209,4.5774,4.4738,4.5585,1353800.0],["2019-03-01",4.4738,4.7375,4.4361,4.5397,2232900.0],["2019-03-04",4.5115,4.568,4.3984,4.5397,1595600.0],["2019-03-05",4.5303,4.568,4.4926,4.5303,1328400.0],["2019-03-06",4.5209,4.5303,4.3984,4.4173,1179000.0],["2019-03-07",4.389,4.5585,4.3231,4.4644,1701300.0],["2019-03-08",4.5774,4.7846,4.5774,4.7658,2528500.0],["2019-03-11",4.7658,4.8223,4.5774,4.6716,1689600.0],["2019-03-12",4.6904,4.9353,4.681,4.9259,1845100.0],["2019-03-13",4.9918,5.0577,4.9353,5.0201,2354500.0],["2019-03-14",4.8691,4.8879,4.7558,4.7558,1474600.0],["2019-03-15",4.803,4.8502,4.652,4.7275,4512700.0],["2019-03-18",4.803,4.803,4.652,4.737,2113700.0],["2019-03-19",4.7842,4.803,4.7181,4.7653,2391700.0],["2019-03-20",4.7747,5.0201,4.6992,4.9917,2506300.0],["2019-03-21",4.8974,4.9729,4.7558,4.954,2559000.0],["2019-03-22",4.9351,5.0672,4.8502,4.9446,1742300.0],["2019-03-25",5.0201,5.1899,4.9634,5.0578,2990400.0],["2019-03-26",5.0012,5.1616,4.9446,5.1333,1791600.0],["2019-03-27",5.1239,5.1899,5.0484,5.0578,2220900.0],["2019-03-28",4.9823,5.0012,4.8408,4.8408,2848400.0],["2019-03-29",4.9068,4.9351,4.7936,4.7936,1571900.0],["2019-04-01",4.8219,4.8502,4.586,4.6426,2360700.0],["2019-04-02",4.6426,4.7181,4.6049,4.652,1335200.0],["2019-04-03",4.6709,4.7181,4.5482,4.5671,2221800.0],["2019-04-04",4.4916,4.7936,4.435,4.7653,2379200.0],["2019-04-05",4.7653,4.7841,4.6898,4.737,1113500.0],["2019-04-08",4.8125,4.8596,4.7558,4.8219,1252900.0],["2019-04-09",4.8502,4.9068,4.8219,4.8879,1357000.0],["2019-04-10",4.8691,4.9729,4.8219,4.8313,1469700.0],["2019-04-11",4.7841,4.7841,4.6804,4.7181,1446500.0],["2019-04-12",4.737,4.7936,4.6898,4.6992,1112300.0],["2019-04-15",4.652,4.737,4.5954,4.6426,1182400.0],["2019-04-16",4.5766,4.6049,4.4539,4.4539,2796300.0],["2019-04-17",4.4916,4.5482,4.4161,4.4916,3044400.0],["2019-04-18",4.5011,4.6049,4.4067,4.435,1581900.0],["2019-04-22",4.4444,4.4916,4.3501,4.3595,1681200.0],["2019-04-23",4.3312,4.3784,4.2652,4.3312,1428600.0],["2019-04-24",4.3029,4.5011,4.2746,4.3878,1688300.0],["2019-04-25",4.3973,4.4916,4.3029,4.3312,1805600.0],["2019-04-26",4.3973,4.5388,4.3973,4.5105,1141700.0],["2019-04-29",4.4444,4.4822,4.3501,4.3595,1526900.0],["2019-04-30",4.3501,4.4256,4.3218,4.3878,1295200.0],["2019-05-01",4.3501,4.4444,4.2557,4.2935,1849200.0],["2019-05-02",4.1142,4.1897,3.9349,4.0764,4455500.0],["2019-05-03",4.0953,4.1708,4.0764,4.0953,1842600.0],["2019-05-06",4.0764,4.2369,4.0764,4.1897,1471800.0],["2019-05-07",4.1897,4.3218,4.1614,4.3123,3331500.0],["2019-05-08",4.369,4.3784,4.1991,4.2085,1548900.0],["2019-05-09",4.2369,4.4256,4.2274,4.3218,2517900.0],["2019-05-10",4.3218,4.3312,4.1802,4.1897,2922000.0],["2019-05-13",4.3218,4.586,4.284,4.4822,3061300.0],["2019-05-14",4.4539,4.4539,4.3595,4.4444,1795000.0],["2019-05-15",4.4633,4.5199,4.3784,4.4161,1257700.0],["2019-05-16",4.3878,4.3973,4.2369,4.3123,1760800.0],["2019-05-17",4.2935,4.3406,4.2274,4.3218,1730300.0],["2019-05-20",4.3312,4.435,4.3218,4.3501,1138200.0],["2019-05-21",4.3312,4.3784,4.2557,4.2935,1222000.0],["2019-05-22",4.2935,4.3501,4.1708,4.2085,1344000.0],["2019-05-23",4.2463,4.3595,4.1897,4.1897,1272900.0],["2019-05-24",4.1897,4.3029,4.1897,4.2746,1068600.0],["2019-05-28",4.1802,4.2557,4.1614,4.2085,1448100.0],["2019-05-29",4.218,4.2557,4.1708,4.1897,881800.0],["2019-05-30",4.1991,4.3878,4.1519,4.369,1126900.0],["2019-05-31",4.4161,4.6426,4.4067,4.5954,2013200.0],["2019-06-03",4.7087,4.9257,4.6237,4.9163,3556300.0],["2019-06-04",4.8408,4.9729,4.7747,4.8974,4013200.0],["2019-06-05",4.9917,5.0484,4.8219,4.8974,2022400.0],["2019-06-06",4.9163,5.0578,4.9163,4.9917,2461700.0],["2019-06-07",5.0295,5.0578,4.8974,4.8974,1900000.0],["2019-06-10",4.7747,4.9917,4.6898,4.9634,2738300.0],["2019-06-11",4.9729,5.0295,4.8313,4.954,2376900.0],["2019-06-12",5.0106,5.0672,4.8691,4.8691,1933600.0],["2019-06-13",4.8691,5.0676,4.8691,5.0676,2798800.0],["2019-06-14",5.1338,5.2756,5.0582,5.1149,3933200.0],["2019-06-17",5.1527,5.2567,5.096,5.2378,2470500.0],["2019-06-18",5.304,5.4269,5.1243,5.1622,3387500.0],["2019-06-19",5.1054,5.3796,5.0865,5.3134,3113500.0],["2019-06-20",5.5214,5.7105,5.4269,5.6822,4258300.0],["2019-06-21",5.6822,5.7767,5.5403,5.6822,5841100.0],["2019-06-24",5.7483,5.8996,5.6633,5.8618,3924500.0],["2019-06-25",5.8996,5.928,5.6443,5.824,4730600.0],["2019-06-26",5.6538,5.8429,5.6065,5.7483,2774000.0],["2019-06-27",5.7389,5.7389,5.616,5.6916,2852400.0],["2019-06-28",5.72,5.72,5.5782,5.72,3429000.0],["2019-07-01",5.5593,5.5971,5.4742,5.5214,3110000.0],["2019-07-02",5.5782,5.7483,5.5309,5.6727,2743100.0],["2019-07-03",5.6916,5.7578,5.5498,5.7483,1547100.0],["2019-07-05",5.5971,5.72,5.512,5.6633,2300400.0],["2019-07-08",5.6822,5.7389,5.6254,5.6916,1440800.0],["2019-07-09",5.6822,5.7956,5.6349,5.72,1488000.0],["2019-07-10",5.8145,5.9469,5.7673,5.9469,2058600.0],["2019-07-11",5.9469,5.9847,5.8051,5.8996,2604800.0],["2019-07-12",5.9091,5.9469,5.8334,5.8713,1269600.0],["2019-07-15",5.8713,5.9185,5.8334,5.8807,1623100.0],["2019-07-16",5.8523,5.928,5.824,5.8996,1853500.0],["2019-07-17",5.9469,6.1833,5.8996,6.1833,2739600.0],["2019-07-18",6.1549,6.344,6.0509,6.2873,4509700.0],["2019-07-19",6.1927,6.3818,6.1738,6.3818,2849900.0],["2019-07-22",6.4291,6.4858,6.3345,6.344,1911200.0],["2019-07-23",6.344,6.3534,6.1738,6.2873,2861000.0],["2019-07-24",6.3345,6.4385,6.2778,6.3913,2154100.0],["2019-07-25",6.3723,6.4007,6.2589,6.2778,2482900.0],["2019-07-26",6.3062,6.3818,6.2494,6.2683,2084300.0],["2019-07-29",6.3062,6.3534,6.2211,6.3062,3114400.0],["2019-07-30",6.3156,6.4669,6.3156,6.4385,2837100.0],["2019-07-31",6.4102,6.5331,6.1833,6.1927,3976100.0],["2019-08-01",6.0982,6.7411,6.0225,6.7222,4078800.0],["2019-08-02",6.6371,6.7978,6.6276,6.7033,2953600.0],["2019-08-05",6.968,7.3556,6.9112,7.2232,6052700.0],["2019-08-06",7.1854,7.1854,6.8262,6.9018,4866100.0],["2019-08-07",7.1476,7.1854,6.7316,6.76,6091700.0],["2019-08-08",6.6749,7.1098,6.5803,7.072,4159800.0],["2019-08-09",7.0153,7.0247,6.8073,6.8356,3021300.0],["2019-08-12",6.8923,6.9774,6.7411,6.7505,2656100.0],["2019-08-13",6.8356,6.864,6.3629,6.6087,4030000.0],["2019-08-14",6.6938,6.7789,6.4953,6.5142,3119500.0],["2019-08-15",6.5898,6.8734,6.5236,6.7883,3259900.0],["2019-08-16",6.7505,6.7694,6.5236,6.6182,3048700.0],["2019-08-19",6.4953,6.8734,6.4102,6.5898,2655000.0],["2019-08-20",6.656,6.864,6.5614,6.7789,3002100.0],["2019-08-21",6.7127,6.8451,6.6182,6.6276,2246800.0],["2019-08-22",6.5898,6.7127,6.5425,6.5709,1855000.0],["2019-08-23",6.6465,6.9585,6.6276,6.9113,3868300.0],["2019-08-26",6.9018,6.9396,6.6465,6.6654,2474000.0],["2019-08-27",6.6749,6.9963,6.6749,6.9302,3813300.0],["2019-08-28",6.9869,7.0814,6.8545,6.9963,1967200.0],["2019-08-29",6.968,6.9869,6.5425,6.6087,3406000.0],["2019-08-30",6.5614,6.7222,6.5425,6.6654,1854300.0],["2019-09-03",6.76,6.9585,6.7411,6.7789,2512200.0],["2019-09-04",6.7505,6.864,6.6749,6.8545,1513700.0],["2019-09-05",6.7505,6.76,6.4763,6.552,2923400.0],["2019-09-06",6.552,6.6843,6.2873,6.2873,2836000.0],["2019-09-09",6.3345,6.3345,5.9942,6.1265,3563900.0],["2019-09-10",6.0982,6.3062,6.0509,6.1171,2532700.0],["2019-09-11",6.1454,6.3062,6.0887,6.1171,1837300.0],["2019-09-12",6.3062,6.4102,5.9942,6.0036,2954500.0],["2019-09-13",6.032,6.1741,5.8048,5.8142,3354200.0],["2019-09-16",5.9184,6.0131,5.7953,6.0131,3131100.0],["2019-09-17",6.0699,6.1267,5.9468,6.0036,2261200.0],["2019-09-18",6.0036,6.0604,5.7764,5.9089,2882900.0],["2019-09-19",5.9657,6.0983,5.9184,6.0794,1621900.0],["2019-09-20",6.0794,6.2025,6.0131,6.1741,4277900.0],["2019-09-23",6.2025,6.3445,6.1741,6.2972,4285500.0],["2019-09-24",6.2498,6.3824,6.1362,6.354,3531300.0],["2019-09-25",6.2782,6.2972,5.9373,6.0226,2925800.0],["2019-09-26",6.032,6.1078,5.8995,5.9089,1806800.0],["2019-09-27",5.7574,5.89,5.6722,5.7858,3010500.0],["2019-09-30",5.6343,5.7385,5.4639,5.4923,3694700.0],["2019-10-01",5.426,5.6532,5.3786,5.5112,2589900.0],["2019-10-02",5.5964,5.6532,5.4923,5.5301,1909900.0],["2019-10-03",5.5207,5.6817,5.4828,5.4828,2540700.0],["2019-10-04",5.4923,5.6722,5.426,5.6438,1995700.0],["2019-10-07",5.5964,5.6627,5.4544,5.5301,1449200.0],["2019-10-08",5.6059,5.6911,5.5112,5.6817,1809600.0],["2019-10-09",5.6817,5.7479,5.568,5.5964,1473400.0],["2019-10-10",5.5775,5.7101,5.4828,5.6438,1524400.0],["2019-10-11",5.568,5.587,5.3786,5.3881,2334600.0],["2019-10-14",5.3502,5.3597,4.9999,5.0567,3724100.0],["2019-10-15",4.9904,5.0851,4.7158,4.7158,5465700.0],["2019-10-16",4.7537,4.7915,4.7063,4.7631,2318400.0],["2019-10-17",4.7442,4.962,4.7347,4.8768,2095700.0],["2019-10-18",4.8578,4.9336,4.7537,4.801,1991400.0],["2019-10-21",4.8105,4.8483,4.7252,4.7442,2254500.0],["2019-10-22",4.7821,4.8199,4.6495,4.7442,2054500.0],["2019-10-23",4.7915,4.8673,4.7537,4.8294,2008000.0],["2019-10-24",4.8294,4.9052,4.659,4.801,3764200.0],["2019-10-25",4.8957,5.0093,4.8199,4.8483,2121500.0],["2019-10-28",4.7915,4.8483,4.7347,4.7442,1363200.0],["2019-10-29",4.7158,4.9146,4.659,4.8389,2223300.0],["2019-10-30",4.8578,4.8957,4.659,4.801,3080700.0],["2019-10-31",4.8578,5.3597,4.8389,5.1514,5493200.0],["2019-11-01",5.1135,5.1798,5.0188,5.1608,3219000.0],["2019-11-04",5.1514,5.1798,5.0567,5.123,2000800.0],["2019-11-05",5.0377,5.1703,4.9809,5.0661,2952200.0],["2019-11-06",5.104,5.1987,5.0567,5.1324,1631200.0],["2019-11-07",5.1135,5.1419,4.962,5.0377,2130000.0],["2019-11-08",4.962,5.0756,4.962,4.9904,2541500.0],["2019-11-11",4.9715,5.0661,4.9525,4.9904,2460600.0],["2019-11-12",4.9999,5.0756,4.9146,5.0472,1699500.0],["2019-11-13",5.104,5.1324,5.0188,5.0188,3155100.0],["2019-11-14",5.0756,5.1419,5.0377,5.0851,2953200.0],["2019-11-15",5.0472,5.1419,5.0377,5.0851,1250000.0],["2019-11-18",5.0661,5.2555,5.0661,5.1419,3352900.0],["2019-11-19",5.123,5.3123,5.0946,5.2461,2201800.0],["2019-11-20",5.2555,5.3408,5.1987,5.2934,1949100.0],["2019-11-21",5.2839,5.3218,5.0946,5.104,1804000.0],["2019-11-22",5.1135,5.1514,5.0377,5.1135,2290800.0],["2019-11-25",5.0851,5.2271,5.0472,5.104,3023400.0],["2019-11-26",5.1135,5.2366,5.0756,5.2177,2371900.0],["2019-11-27",5.1892,5.2461,5.1324,5.1987,1091600.0],["2019-11-29",5.2177,5.3881,5.1987,5.3692,2003000.0],["2019-12-02",5.3408,5.3881,5.2839,5.3597,1475300.0],["2019-12-03",5.4355,5.5586,5.3976,5.4355,3217500.0],["2019-12-04",5.4165,5.4544,5.3123,5.3786,1724000.0],["2019-12-05",5.3407,5.4735,5.3407,5.3881,1384400.0],["2019-12-06",5.3217,5.3217,5.113,5.113,1451300.0],["2019-12-09",5.1605,5.1605,5.0182,5.0466,1298400.0],["2019-12-10",5.0846,5.1794,5.0466,5.0846,3411500.0],["2019-12-11",5.132,5.2838,5.0751,5.2838,2238500.0],["2019-12-12",5.3217,5.3597,5.1225,5.151,1829900.0],["2019-12-13",5.1035,5.2079,5.0941,5.1225,2461400.0],["2019-12-16",5.1225,5.2458,5.0087,5.0656,2444400.0],["2019-12-17",5.0846,5.1984,5.0466,5.0466,2206100.0],["2019-12-18",5.1035,5.1605,5.0182,5.1225,2871200.0],["2019-12-19",5.132,5.151,5.0087,5.0656,2814300.0],["2019-12-20",5.0751,5.0846,4.9423,4.9423,3513400.0],["2019-12-23",4.9612,5.3597,4.9518,5.3597,3594400.0],["2019-12-24",5.4356,5.5873,5.3976,5.5873,1025600.0],["2019-12-26",5.6727,5.7581,5.5873,5.6537,1541200.0],["2019-12-27",5.6253,5.6632,5.483,5.4925,2522400.0],["2019-12-30",5.4925,5.7012,5.483,5.6632,1932100.0],["2019-12-31",5.6822,5.7676,5.6158,5.7106,1563500.0],["2020-01-02",5.815,5.8245,5.5873,5.6253,1925300.0],["2020-01-03",5.7676,5.7771,5.5399,5.5589,2263500.0],["2020-01-06",5.7106,5.7201,5.5114,5.5399,2169200.0],["2020-01-07",5.5304,5.6537,5.4735,5.5778,1319800.0],["2020-01-08",5.6253,5.6253,5.2838,5.3407,2210000.0],["2020-01-09",5.2743,5.3407,5.2174,5.2269,1147200.0],["2020-01-10",5.2648,5.464,5.2269,5.4545,1498300.0],["2020-01-13",5.3976,5.3976,5.1415,5.1605,1699300.0],["2020-01-14",5.1225,5.3122,5.1225,5.2933,3326100.0],["2020-01-15",5.3027,5.464,5.2553,5.464,3241200.0],["2020-01-16",5.3502,5.3502,5.2174,5.3027,1599700.0],["2020-01-17",5.3217,5.4166,5.2079,5.3217,1578400.0],["2020-01-21",5.3597,5.6917,5.3312,5.6632,5275300.0],["2020-01-22",5.6917,5.7296,5.5968,5.6253,2302700.0],["2020-01-23",5.5968,5.9193,5.5968,5.8814,3056200.0],["2020-01-24",5.8814,6.0427,5.8245,6.0142,2655100.0],["2020-01-27",6.0901,6.1091,5.815,5.8909,3910000.0],["2020-01-28",5.8245,5.8909,5.796,5.8435,3303100.0],["2020-01-29",5.834,6.1755,5.834,6.1091,4042300.0],["2020-01-30",6.128,6.166,5.9099,5.9573,3458100.0],["2020-01-31",5.9478,6.0711,5.9383,5.9763,3990200.0],["2020-02-03",5.9383,5.9952,5.834,5.8814,2684800.0],["2020-02-04",5.7391,5.8529,5.6442,5.7581,4395200.0],["2020-02-05",5.7391,5.9099,5.7106,5.8435,1186400.0],["2020-02-06",5.8909,5.9478,5.834,5.9288,1033500.0],["2020-02-07",5.9288,5.9763,5.7865,5.796,1809500.0],["2020-02-10",5.8245,5.8814,5.7391,5.8435,1867000.0],["2020-02-11",5.8435,5.9099,5.7676,5.9099,3125300.0],["2020-02-12",5.9004,5.9004,5.6442,5.7012,2534800.0],["2020-02-13",5.7676,5.8435,5.7107,5.7296,1020600.0],["2020-02-14",5.7012,5.7771,5.6253,5.6917,3149300.0],["2020-02-18",5.7201,6.0522,5.7106,6.0332,3722700.0],["2020-02-19",6.0711,6.2229,5.9099,6.1944,3189000.0],["2020-02-20",6.2608,6.6308,6.2039,6.4411,4528700.0],["2020-02-21",6.5359,6.6972,6.4506,6.6118,3933300.0],["2020-02-24",6.7826,6.7921,6.4506,6.5739,3947600.0],["2020-02-25",6.479,6.5834,6.2419,6.2514,5336500.0],["2020-02-26",6.1944,6.3936,6.1091,6.2324,3196700.0],["2020-02-27",6.3178,6.3178,5.6442,5.6917,5508300.0],["2020-02-28",5.4356,5.6822,5.3217,5.5304,6975100.0],["2020-03-02",5.6917,5.7106,5.3976,5.6348,5336200.0],["2020-03-03",5.7391,6.0616,5.5778,5.8245,3768800.0],["2020-03-04",5.8814,5.9193,5.6348,5.7676,4085700.0],["2020-03-05",5.8435,6.0616,5.7581,5.9763,3947600.0],["2020-03-06",6.0142,6.2134,5.7296,6.1565,4179900.0],["2020-03-09",5.9383,6.0332,5.5684,5.7106,3689200.0],["2020-03-10",5.7865,5.9004,5.3976,5.6727,3518300.0],["2020-03-11",5.6348,5.7012,5.1605,5.1889,3353900.0],["2020-03-12",4.7051,5.0371,4.136,4.5723,4642600.0],["2020-03-13",4.6577,4.6956,3.6427,3.6901,7650400.0],["2020-03-16",3.2473,4.7043,3.1806,4.4853,7520700.0],["2020-03-17",4.4376,5.8185,4.3424,5.7899,7612300.0],["2020-03-18",5.5233,6.1422,4.6281,4.8662,5710700.0],["2020-03-19",4.809,5.8946,4.2186,5.0757,6004500.0],["2020-03-20",5.3614,5.3709,4.1901,4.2377,6794000.0],["2020-03-23",4.5138,5.0185,4.1234,4.6567,5096200.0],["2020-03-24",5.3328,5.3614,4.8662,5.1995,4620600.0],["2020-03-25",5.1423,5.7232,4.9995,5.5518,4714800.0],["2020-03-26",5.6566,6.0375,5.2566,5.5328,4097400.0],["2020-03-27",5.428,5.5423,4.9233,5.0662,2974800.0],["2020-03-30",5.0757,5.3328,4.6471,4.8186,3018400.0],["2020-03-31",4.7233,5.0281,4.6757,4.7614,2415000.0],["2020-04-01",4.7519,5.3518,4.6948,5.1042,4483000.0],["2020-04-02",5.2185,5.609,5.1804,5.3899,3047600.0],["2020-04-03",5.3804,5.5899,5.3328,5.3709,2231600.0],["2020-04-06",5.5137,5.7232,5.3899,5.5137,3641300.0],["2020-04-07",5.609,5.7899,5.4375,5.4852,2351400.0],["2020-04-08",5.4852,5.7042,5.428,5.5613,1609700.0],["2020-04-09",5.8089,6.1137,5.7613,6.0375,3124700.0],["2020-04-13",6.028,6.666,5.6947,6.5993,5397000.0],["2020-04-14",6.7422,7.2374,6.3136,6.466,5215800.0],["2020-04-15",6.3137,6.5612,6.0756,6.2756,3375200.0],["2020-04-16",6.3232,6.6279,6.266,6.447,3241900.0],["2020-04-17",6.0946,6.3232,5.9137,6.0756,8063300.0],["2020-04-20",6.1327,6.4755,6.0089,6.3327,3500900.0],["2020-04-21",6.1137,6.3803,6.028,6.2756,2727700.0],["2020-04-22",6.5803,7.066,6.5232,6.9802,5554500.0],["2020-04-23",7.1421,7.6468,7.1421,7.3135,5552200.0],["2020-04-24",7.5326,7.7897,7.1707,7.6945,5559100.0],["2020-04-27",7.8849,7.923,7.4754,7.7421,4985200.0],["2020-04-28",7.7611,7.8944,7.6088,7.7897,3625200.0],["2020-04-29",7.7897,7.8944,7.3993,7.8563,5082700.0],["2020-04-30",7.9516,8.3515,7.6373,7.6849,6829900.0],["2020-05-01",7.4659,8.0373,7.4278,7.9992,3938200.0],["2020-05-04",8.1897,8.1992,7.8849,7.9516,3194200.0],["2020-05-05",7.8849,8.1611,7.6849,8.1039,2075200.0],["2020-05-06",7.9135,8.0468,7.7421,7.8373,2556100.0],["2020-05-07",7.9325,8.1896,7.6564,8.123,5275500.0],["2020-05-08",8.0659,8.2468,7.7611,7.8754,2943100.0],["2020-05-11",7.8659,7.9516,7.4564,7.5516,3957600.0],["2020-05-12",7.5897,7.8087,7.4278,7.4659,2944800.0],["2020-05-13",7.6564,7.6754,7.2278,7.3993,3737900.0],["2020-05-14",7.3802,7.8183,7.285,7.7992,3920800.0],["2020-05-15",8.0754,8.1706,7.904,8.0849,3956800.0],["2020-05-18",8.0944,8.1516,7.6468,7.7326,3473800.0],["2020-05-19",7.9325,8.2468,7.8849,8.0563,4415200.0],["2020-05-20",8.0944,8.123,7.8564,7.9992,3911400.0],["2020-05-21",7.8659,7.9135,7.6278,7.8659,1955900.0],["2020-05-22",7.904,8.1325,7.7802,7.8468,2831500.0],["2020-05-26",7.7135,7.7802,7.3897,7.4183,3359900.0],["2020-05-27",7.1993,7.6659,7.1136,7.6468,2623800.0],["2020-05-28",7.7802,7.9421,7.4945,7.6183,3486600.0],["2020-05-29",7.8373,7.8564,7.6468,7.7135,2738900.0],["2020-06-01",7.7802,7.9135,7.6945,7.9135,1467800.0],["2020-06-02",7.8754,7.9325,7.4183,7.4278,2896300.0],["2020-06-03",7.2374,7.3135,7.0469,7.1802,3378100.0],["2020-06-04",7.3326,7.4183,7.2469,7.3516,2059700.0],["2020-06-05",6.9993,7.1136,6.8945,7.104,3397000.0],["2020-06-08",7.1898,7.4564,7.0755,7.4469,4838000.0],["2020-06-09",7.5992,7.6754,7.3612,7.4183,2315600.0],["2020-06-10",7.504,7.7421,7.1612,7.7135,3917900.0],["2020-06-11",7.7611,7.8849,7.3421,7.4754,5648800.0],["2020-06-12",7.6183,7.6468,7.304,7.3993,4288100.0],["2020-06-15",7.2037,7.6235,6.9747,7.6139,2450100.0],["2020-06-16",7.5567,7.6616,7.28,7.2991,1924300.0],["2020-06-17",7.2514,7.4326,7.1655,7.2418,2628900.0],["2020-06-18",7.2323,7.2609,7.0415,7.0701,1577600.0],["2020-06-19",7.2609,7.6998,7.1846,7.6235,4278400.0],["2020-06-22",7.9193,8.1864,7.7952,8.0433,4288300.0],["2020-06-23",8.2055,8.3295,8.0528,8.1578,2762100.0],["2020-06-24",8.1387,8.2723,7.8811,7.9193,3495400.0],["2020-06-25",7.8906,8.0433,7.738,8.0337,2702700.0],["2020-06-26",7.9574,8.3772,7.8429,8.3295,3535400.0],["2020-06-29",8.3963,8.673,8.2341,8.6539,3639200.0],["2020-06-30",8.6158,9.0642,8.4917,8.9497,5718800.0],["2020-07-01",8.9497,9.007,8.6921,8.9688,2976600.0],["2020-07-02",8.9306,9.1024,8.7875,8.8734,2670400.0],["2020-07-06",9.0833,9.3695,8.9783,9.2837,3256400.0],["2020-07-07",9.2837,9.8466,9.1882,9.7035,5166300.0],["2020-07-08",9.9229,10.0851,9.6367,9.9229,4234800.0],["2020-07-09",10.0851,10.0851,9.5604,9.8752,3586700.0],["2020-07-10",9.9802,10.047,9.7035,9.7989,1972800.0],["2020-07-13",9.9325,10.066,9.3504,9.3886,3258300.0],["2020-07-14",9.3886,9.9229,9.3218,9.9229,2412200.0],["2020-07-15",9.9229,9.9802,9.6748,9.8657,3445800.0],["2020-07-16",9.8657,9.9802,9.5699,9.6653,2210400.0],["2020-07-17",9.8275,9.9611,9.6462,9.9229,2172700.0],["2020-07-20",10.1519,10.4572,10.1424,10.2569,3365500.0],["2020-07-21",10.6003,10.7244,10.4381,10.6385,3285000.0],["2020-07-22",10.7816,10.8293,10.4,10.5813,3630400.0],["2020-07-23",10.4381,10.5908,9.9992,10.2092,3611300.0],["2020-07-24",10.3523,10.4859,10.2187,10.4477,2809200.0],["2020-07-27",10.877,11.0106,10.7148,10.9057,4338000.0],["2020-07-28",10.7244,11.0488,10.6385,10.9438,3438200.0],["2020-07-29",11.0106,11.0297,10.3809,10.5813,3443100.0],["2020-07-30",10.2378,10.3618,9.5985,9.9611,3824300.0],["2020-07-31",10.1805,10.2473,10.0183,10.1137,2833300.0],["2020-08-03",10.1615,10.1901,9.7226,9.9897,2205300.0],["2020-08-04",9.9897,10.3904,9.8275,10.3904,2969600.0],["2020-08-05",10.7053,10.7053,10.1996,10.1996,4502700.0],["2020-08-06",10.4,10.4095,9.8466,9.9992,2528600.0],["2020-08-07",9.837,9.9229,9.589,9.7703,3149800.0],["2020-08-10",9.8752,10.0374,9.6176,9.6367,1810100.0],["2020-08-11",9.1024,9.4459,8.9688,9.0833,3631500.0],["2020-08-12",9.255,9.3504,9.0451,9.0737,4135500.0],["2020-08-13",9.2837,9.5508,9.1787,9.4459,2713700.0],["2020-08-14",9.4363,9.5699,9.3314,9.5604,1847600.0],["2020-08-17",9.9706,10.2569,9.9229,10.2473,2293500.0],["2020-08-18",10.4859,10.4859,9.942,10.1519,2347900.0],["2020-08-19",10.1233,10.1805,9.8466,9.8848,2094200.0],["2020-08-20",9.8561,10.047,9.7321,9.9038,3243100.0],["2020-08-21",9.7798,9.8084,9.5031,9.589,1569500.0],["2020-08-24",9.7512,9.7512,9.4172,9.4554,1954900.0],["2020-08-25",9.4268,9.4649,9.1119,9.4172,2322900.0],["2020-08-26",9.2837,9.7512,9.2837,9.7416,2552000.0],["2020-08-27",9.942,9.942,9.3123,9.4172,2552400.0],["2020-08-28",9.6176,9.8943,9.5413,9.8084,1857200.0],["2020-08-31",9.9134,10.1615,9.8371,9.9802,1915600.0],["2020-09-01",10.295,10.295,9.589,9.7035,2318200.0],["2020-09-02",9.5508,9.6748,9.2646,9.6367,2574700.0],["2020-09-03",9.4936,9.6653,9.2932,9.6462,1950300.0],["2020-09-04",9.5604,9.6558,9.1405,9.589,2615000.0],["2020-09-08",9.3027,9.6462,9.2169,9.3504,3268300.0],["2020-09-09",9.4936,9.7226,9.4459,9.6653,2833700.0],["2020-09-10",9.7416,9.8084,9.4936,9.5604,2038600.0],["2020-09-11",9.6558,9.6844,9.2169,9.2455,2000200.0],["2020-09-14",9.3981,9.713,9.3886,9.6939,2485900.0],["2020-09-15",9.8038,9.8803,9.5554,9.6127,2349400.0],["2020-09-16",9.6892,9.6892,9.3356,9.3929,2864900.0],["2020-09-17",9.1732,9.3452,9.0394,9.2209,2581300.0],["2020-09-18",9.2687,9.3834,9.0203,9.0203,5103500.0],["2020-09-21",8.8005,8.9056,8.5425,8.7718,4881800.0],["2020-09-22",8.8101,8.9056,8.6954,8.8865,1693200.0],["2020-09-23",8.7145,8.7718,8.1316,8.2176,5571200.0],["2020-09-24",8.0838,8.533,7.9405,8.447,4174700.0],["2020-09-25",8.3514,8.447,8.189,8.3801,2035400.0],["2020-09-28",8.5521,8.619,8.3418,8.4565,1894300.0],["2020-09-29",8.5043,8.5998,8.4183,8.4278,2717900.0],["2020-09-30",8.3801,8.5616,8.3132,8.4183,1888900.0],["2020-10-01",8.4947,8.6476,8.4278,8.4947,1438100.0],["2020-10-02",8.4374,8.5138,8.3227,8.3705,1206800.0],["2020-10-05",8.4565,8.6381,8.4183,8.5521,2620800.0],["2020-10-06",8.5903,8.6858,8.2272,8.2463,2651200.0],["2020-10-07",8.4087,8.4374,8.2558,8.3514,2420400.0],["2020-10-08",8.4183,8.4852,8.2845,8.4087,1490800.0],["2020-10-09",8.6476,8.8578,8.533,8.8578,1946300.0],["2020-10-12",8.8578,9.0776,8.7241,8.9343,2316400.0],["2020-10-13",8.8101,8.8387,8.5043,8.6954,2189500.0],["2020-10-14",8.8578,8.8961,8.5903,8.6667,2411100.0],["2020-10-15",8.5234,8.6189,8.447,8.4661,1473400.0],["2020-10-16",8.5234,8.5329,8.1221,8.1507,3043000.0],["2020-10-19",8.2654,8.2941,7.9214,7.9214,1879600.0],["2020-10-20",7.9501,8.0647,7.7972,7.9692,2019400.0],["2020-10-21",8.0647,8.3036,8.0265,8.1507,2113200.0],["2020-10-22",8.0265,8.1221,7.8641,8.1221,1781200.0],["2020-10-23",8.1125,8.1125,7.9501,8.0265,2079100.0],["2020-10-26",7.9787,8.3227,7.9787,8.2367,2674500.0],["2020-10-27",8.2367,8.4661,8.2367,8.4661,4489100.0],["2020-10-28",8.2654,8.275,7.7303,7.759,5978700.0],["2020-10-29",7.9883,8.7814,7.9501,8.7432,6229100.0],["2020-10-30",8.8387,8.8865,8.4947,8.7432,3757600.0],["2020-11-02",8.8387,9.0585,8.6572,9.0585,2352600.0],["2020-11-03",9.1349,9.1636,8.8769,8.9725,2286500.0],["2020-11-04",8.8769,9.0107,8.6763,8.7718,2441700.0],["2020-11-05",9.1636,9.6223,9.0489,9.584,4118500.0],["2020-11-06",9.6223,9.756,9.3929,9.5745,2703400.0],["2020-11-09",8.8101,8.9343,8.4565,8.9343,4235400.0],["2020-11-10",9.0107,9.0203,8.6381,8.6572,2349400.0],["2020-11-11",8.5998,8.6858,8.4278,8.4756,2696200.0],["2020-11-12",8.5998,8.7432,8.5425,8.5712,2753900.0],["2020-11-13",8.7909,8.7909,8.5712,8.5998,2373800.0],["2020-11-16",8.5807,8.7336,8.4087,8.6094,2773300.0],["2020-11-17",8.5903,8.5903,8.3705,8.4756,2441600.0],["2020-11-18",8.4087,8.4947,8.3036,8.3036,2129000.0],["2020-11-19",8.2558,8.3705,8.1698,8.2654,3226600.0],["2020-11-20",8.4183,8.5425,8.2558,8.3227,2046400.0],["2020-11-23",8.1985,8.2654,7.8259,7.8545,4886500.0],["2020-11-24",7.6443,7.7876,7.4245,7.4245,7098400.0],["2020-11-25",7.587,7.7972,7.5487,7.759,3701500.0],["2020-11-27",7.6539,7.8832,7.5965,7.8736,1281500.0],["2020-11-30",7.7876,7.9119,7.6252,7.9023,1974100.0],["2020-12-01",8.1698,8.3514,8.0743,8.3036,3158700.0],["2020-12-02",8.2463,8.3036,8.1316,8.2845,2293800.0],["2020-12-03",8.3514,8.3705,8.103,8.3132,2953000.0],["2020-12-04",8.3994,8.4664,8.227,8.3802,2627300.0],["2020-12-07",8.3802,9.0315,8.3419,8.8974,4001500.0],["2020-12-08",8.9166,9.0027,8.8208,8.8591,2154100.0],["2020-12-09",8.792,8.8112,8.5335,8.7059,3362100.0],["2020-12-10",8.8878,9.0219,8.6005,8.725,3582800.0],["2020-12-11",8.7154,8.7633,8.5047,8.5718,2770500.0],["2020-12-14",8.5718,8.8016,8.4281,8.4281,2582700.0],["2020-12-15",8.6675,8.8974,8.6484,8.8304,2660200.0],["2020-12-16",8.8782,8.9644,8.6484,8.9357,2495300.0],["2020-12-17",9.1273,9.4337,9.0794,9.4146,3848500.0],["2020-12-18",9.3858,9.3858,8.8495,8.8591,7240200.0],["2020-12-21",8.8974,9.0411,8.7346,8.8016,2362400.0],["2020-12-22",8.8112,8.8878,8.3323,8.3898,2722400.0],["2020-12-23",8.5047,8.6005,8.2653,8.3898,3193900.0],["2020-12-24",8.3706,8.5143,8.2653,8.4377,1033800.0],["2020-12-28",8.5718,8.6484,8.2844,8.3132,1630800.0],["2020-12-29",8.3323,8.4185,8.2174,8.2844,1876500.0],["2020-12-30",8.3132,8.6197,8.3132,8.6101,2329500.0],["2020-12-31",8.6197,8.6292,8.2749,8.3802,1961700.0],["2021-01-04",8.8112,9.2997,8.725,9.2326,5390100.0],["2021-01-05",9.405,9.4529,8.9932,9.1177,2523800.0],["2021-01-06",9.0027,9.223,8.8399,9.223,3013600.0],["2021-01-07",9.0985,9.2326,8.8495,9.0315,2929100.0],["2021-01-08",8.8782,8.8782,8.3515,8.5335,4024600.0],["2021-01-11",8.3132,8.3994,8.1025,8.1216,3065900.0],["2021-01-12",8.1216,8.1408,7.8918,8.0737,2666500.0],["2021-01-13",8.0929,8.1791,7.9492,7.9684,2116200.0],["2021-01-14",7.9875,8.0546,7.8152,7.9109,3091300.0],["2021-01-15",7.9014,7.9301,7.5374,7.5374,3361400.0],["2021-01-19",7.7002,7.7768,7.5278,7.5853,3236200.0],["2021-01-20",7.7577,7.9205,7.6523,7.8918,3266200.0],["2021-01-21",7.8918,7.8918,7.614,7.7481,1923100.0],["2021-01-22",7.547,7.729,7.4416,7.614,1792100.0],["2021-01-25",7.7002,7.729,7.4225,7.5757,2233500.0],["2021-01-26",7.5853,7.8439,7.547,7.6811,2134100.0],["2021-01-27",7.5374,7.8152,7.3459,7.5661,2878000.0],["2021-01-28",7.7864,8.1312,7.5278,7.7098,3008000.0],["2021-01-29",8.045,8.0737,7.5949,7.6619,2520500.0],["2021-02-01",7.9588,7.9875,7.5757,7.7864,3930900.0],["2021-02-02",7.6523,7.6906,7.4225,7.5853,3062100.0],["2021-02-03",7.6236,7.8535,7.5661,7.7673,2430300.0],["2021-02-04",7.6045,7.6619,7.298,7.5661,5075400.0],["2021-02-05",7.6428,7.729,7.5566,7.6619,3521900.0],["2021-02-08",7.8152,7.8918,7.7194,7.7768,2704900.0],["2021-02-09",7.8535,7.8918,7.7098,7.7577,2069500.0],["2021-02-10",7.8343,7.9397,7.7098,7.8918,2254800.0],["2021-02-11",7.9397,8.0354,7.7098,7.7481,2648700.0],["2021-02-12",7.7002,7.9301,7.5661,7.8056,2341700.0],["2021-02-16",7.729,7.9397,7.5757,7.729,2242300.0],["2021-02-17",7.6619,7.7098,7.4895,7.5661,3049800.0],["2021-02-18",7.6044,7.6523,7.3171,7.3363,2866400.0],["2021-02-19",7.365,7.4129,7.049,7.1064,5126700.0],["2021-02-22",7.183,7.4608,7.116,7.4129,8028300.0],["2021-02-23",7.3076,7.3746,7.0585,7.2118,2515200.0],["2021-02-24",7.2118,7.4895,7.0777,7.4416,3270300.0],["2021-02-25",7.4416,7.8535,7.1926,7.2597,4858700.0],["2021-02-26",7.2214,7.2788,6.7616,6.7999,6504700.0],["2021-03-01",6.9436,7.049,6.7521,6.8957,5853300.0],["2021-03-02",6.9053,7.2788,6.8191,7.2309,4251600.0],["2021-03-03",7.0394,7.0873,6.7233,6.9915,4366400.0],["2021-03-04",6.9723,7.4416,6.9436,7.2214,5409100.0],["2021-03-05",7.2309,7.3746,7.116,7.3554,3544000.0],["2021-03-08",7.4129,7.4416,7.1735,7.2884,3176800.0],["2021-03-09",7.5278,7.7481,7.4033,7.4321,3082800.0],["2021-03-10",7.5183,7.6045,7.3267,7.5278,2813000.0],["2021-03-11",7.5949,7.729,7.4416,7.6045,2951000.0],["2021-03-12",7.4704,7.7768,7.3554,7.7002,3411800.0],["2021-03-15",7.7673,7.8822,7.5566,7.6906,3264400.0],["2021-03-16",7.7051,7.7051,7.5609,7.609,1968800.0],["2021-03-17",7.5513,7.9741,7.5129,7.8876,3178000.0],["2021-03-18",7.7819,7.8972,7.7243,7.7915,2716300.0],["2021-03-19",7.8011,7.9933,7.7243,7.9356,5346000.0],["2021-03-22",7.8876,8.0605,7.878,7.9164,1763200.0],["2021-03-23",7.8107,7.8684,7.6186,7.657,2298300.0],["2021-03-24",7.6858,7.6858,7.4457,7.4745,2474200.0],["2021-03-25",7.4168,7.5129,7.2919,7.4361,2230300.0],["2021-03-26",7.4264,7.6378,7.3592,7.6186,2022500.0],["2021-03-29",7.5225,7.6186,7.3112,7.609,2271600.0],["2021-03-30",7.4168,7.4264,7.167,7.2439,4194800.0],["2021-03-31",7.2823,7.6858,7.2343,7.5033,2929900.0],["2021-04-01",7.6186,7.8492,7.609,7.8396,2160500.0],["2021-04-05",7.8011,7.8876,7.657,7.6955,2973200.0],["2021-04-06",7.7819,8.0797,7.7435,7.9741,2486300.0],["2021-04-07",7.9548,7.9741,7.7723,7.7819,2142000.0],["2021-04-08",7.9356,8.0125,7.8972,7.9645,1803100.0],["2021-04-09",7.83,8.0701,7.7627,8.0317,2487600.0],["2021-04-12",8.0029,8.0221,7.7051,7.7339,1692600.0],["2021-04-13",7.83,8.147,7.7819,8.1374,3273300.0],["2021-04-14",8.1566,8.1662,7.9356,7.9548,2314600.0],["2021-04-15",8.0701,8.4544,8.0413,8.3776,2702200.0],["2021-04-16",8.5217,8.5217,8.3199,8.464,2920600.0],["2021-04-19",8.464,8.5121,8.3487,8.3776,2744900.0],["2021-04-20",8.2046,8.4448,8.1566,8.4256,3398000.0],["2021-04-21",8.4064,8.6274,8.3584,8.5793,2646600.0],["2021-04-22",8.4736,8.4736,8.3103,8.368,2041500.0],["2021-04-23",8.464,8.4929,8.2239,8.2623,1616100.0],["2021-04-26",8.2527,8.2911,8.1566,8.2623,1217900.0],["2021-04-27",8.2719,8.2815,7.9452,7.9548,2554300.0],["2021-04-28",7.878,8.0317,7.7819,8.0221,3247300.0],["2021-04-29",7.9452,8.099,7.83,7.926,2275600.0],["2021-04-30",7.8492,7.926,7.6666,7.6858,2596500.0],["2021-05-03",7.83,8.2239,7.7627,8.147,3160300.0],["2021-05-04",8.1182,8.3199,7.9356,7.9933,2476700.0],["2021-05-05",8.0894,8.099,7.9068,8.0509,2413400.0],["2021-05-06",8.1662,8.464,8.1374,8.3199,3261100.0],["2021-05-07",8.4544,8.5313,8.3103,8.416,2176200.0],["2021-05-10",8.5409,8.5985,8.2623,8.2719,1881200.0],["2021-05-11",8.1278,8.4064,8.0797,8.3776,1969900.0],["2021-05-12",8.3872,8.3968,8.099,8.147,2256100.0],["2021-05-13",8.1182,8.195,8.0125,8.0797,1601500.0],["2021-05-14",8.2335,8.3776,8.2046,8.3584,1092700.0],["2021-05-17",8.416,8.9252,8.3776,8.7907,3882100.0],["2021-05-18",8.7907,8.9732,8.685,8.7426,3027000.0],["2021-05-19",8.7234,8.8868,8.5601,8.685,2887000.0],["2021-05-20",8.6658,8.8579,8.637,8.8195,2352400.0],["2021-05-21",8.8675,8.9156,8.6081,8.7234,2786200.0],["2021-05-24",8.7234,8.8003,8.6658,8.7426,726600.0],["2021-05-25",8.685,8.8579,8.5793,8.7811,2341600.0],["2021-05-26",8.8483,9.002,8.7426,8.7907,2688400.0],["2021-05-27",8.733,8.8291,8.6658,8.7042,1391500.0],["2021-05-28",8.6466,8.7811,8.6081,8.7715,1702000.0],["2021-06-01",8.8387,8.8964,8.685,8.8099,1679900.0],["2021-06-02",8.7715,9.0117,8.7234,8.9156,2272900.0],["2021-06-03",8.6946,8.6946,8.464,8.5313,2577200.0],["2021-06-04",8.6274,8.7234,8.5505,8.5985,1442500.0],["2021-06-07",8.5217,8.5601,8.4256,8.4544,1764200.0],["2021-06-08",8.416,8.4352,8.2815,8.3103,1970300.0],["2021-06-09",8.3776,8.464,8.2623,8.2623,1982700.0],["2021-06-10",8.3007,8.5601,8.2623,8.5601,1895900.0],["2021-06-11",8.5121,8.5505,8.4064,8.464,1592500.0],["2021-06-14",8.3584,8.5505,8.2527,8.4064,1553300.0],["2021-06-15",8.5557,8.6328,8.4594,8.5076,2960000.0],["2021-06-16",8.5365,8.7773,8.4208,8.4401,2709500.0],["2021-06-17",8.1414,8.18,7.6982,7.7464,5374200.0],["2021-06-18",7.7079,7.8909,7.5055,7.5055,4153100.0],["2021-06-21",7.6019,7.7175,7.4959,7.6308,2243500.0],["2021-06-22",7.5922,7.7368,7.5055,7.679,2446400.0],["2021-06-23",7.7849,7.8138,7.5055,7.5055,2798900.0],["2021-06-24",7.5633,7.6115,7.4188,7.467,1724700.0],["2021-06-25",7.5537,7.5922,7.3996,7.4285,1464300.0],["2021-06-28",7.3996,7.4766,7.2454,7.3128,1527000.0],["2021-06-29",7.2261,7.2936,7.0912,7.149,2215900.0],["2021-06-30",7.1779,7.4863,7.1105,7.3706,3046100.0],["2021-07-01",7.5152,7.5152,7.255,7.3321,1922200.0],["2021-07-02",7.4381,7.5633,7.361,7.5248,1878400.0],["2021-07-06",7.679,7.7946,7.4959,7.5922,3851700.0],["2021-07-07",7.6404,7.6501,7.4959,7.5441,1676200.0],["2021-07-08",7.573,7.6115,7.2839,7.3514,3211800.0],["2021-07-09",7.3899,7.5537,7.3899,7.5055,2134000.0],["2021-07-12",7.4285,7.5248,7.3321,7.3803,2119000.0],["2021-07-13",7.3803,7.8235,7.3514,7.5922,3415500.0],["2021-07-14",7.8042,7.9873,7.7464,7.8524,4224400.0],["2021-07-15",7.8909,7.9487,7.7368,7.8524,2311000.0],["2021-07-16",7.7753,7.9006,7.5248,7.573,3102800.0],["2021-07-19",7.3996,7.5633,7.3417,7.4188,2584200.0],["2021-07-20",7.467,7.6115,7.3225,7.4188,2903300.0],["2021-07-21",7.3128,7.679,7.3128,7.6501,1894800.0],["2021-07-22",7.6308,7.6308,7.4092,7.573,1426000.0],["2021-07-23",7.5152,7.5633,7.4285,7.5055,1541300.0],["2021-07-26",7.5055,7.756,7.4959,7.7464,2363000.0],["2021-07-27",7.7657,7.7849,7.5537,7.6597,2303200.0],["2021-07-28",7.5922,7.7946,7.5441,7.7849,2178400.0],["2021-07-29",7.7657,7.9584,7.4766,7.8235,5079800.0],["2021-07-30",7.7368,7.9102,7.6982,7.8235,1681400.0],["2021-08-02",7.8524,7.862,7.6501,7.7753,1816400.0],["2021-08-03",7.7464,7.8524,7.7079,7.8428,2620200.0],["2021-08-04",7.9969,8.3052,7.9776,8.0836,7770100.0],["2021-08-05",8.0836,8.0836,7.5826,7.6019,2643200.0],["2021-08-06",7.3706,7.4863,7.2647,7.4092,2315000.0],["2021-08-09",7.2936,7.3899,7.149,7.2261,4229900.0],["2021-08-10",7.1683,7.2647,7.1105,7.149,1894200.0],["2021-08-11",7.2647,7.4381,7.2647,7.3803,1564200.0],["2021-08-12",7.3225,7.3225,7.2069,7.2647,1983400.0],["2021-08-13",7.3899,7.5055,7.3514,7.4574,1958300.0],["2021-08-16",7.4477,7.5248,7.361,7.361,1500100.0],["2021-08-17",7.3417,7.3996,7.2069,7.2647,1615700.0],["2021-08-18",7.2454,7.2839,6.9756,7.0816,4725000.0],["2021-08-19",7.0334,7.0816,6.9371,6.9949,3274000.0],["2021-08-20",6.9371,7.1009,6.8889,7.0142,1676300.0],["2021-08-23",7.1972,7.4092,7.1105,7.3321,2213900.0],["2021-08-24",7.4188,7.4381,7.3128,7.3417,1820400.0],["2021-08-25",7.2936,7.361,7.1876,7.2936,1748200.0],["2021-08-26",7.2261,7.4959,7.2261,7.3899,1818300.0],["2021-08-27",7.3899,7.7753,7.3706,7.6886,5252600.0],["2021-08-30",7.7175,7.7657,7.4574,7.5152,1946500.0],["2021-08-31",7.5152,7.6212,7.4959,7.6115,1263900.0],["2021-09-01",7.6597,7.6597,7.4574,7.4766,1522800.0],["2021-09-02",7.4574,7.5633,7.4092,7.5633,1630900.0],["2021-09-03",7.7079,7.8331,7.6019,7.756,3782200.0],["2021-09-07",7.6115,7.6404,7.3996,7.4381,2260600.0],["2021-09-08",7.4381,7.5055,7.3225,7.4574,1511400.0],["2021-09-09",7.4959,7.4959,7.2647,7.3225,3465100.0],["2021-09-10",7.2936,7.3514,7.1201,7.1683,2554400.0],["2021-09-13",7.1876,7.5344,7.1683,7.4188,2958300.0],["2021-09-14",7.4863,7.5826,7.4188,7.4863,2071100.0],["2021-09-15",7.4524,7.6651,7.4331,7.5684,1806200.0],["2021-09-16",7.3364,7.3461,7.1141,7.2108,3264000.0],["2021-09-17",7.1431,7.2398,7.0948,7.2011,3148600.0],["2021-09-20",7.1045,7.2784,7.0175,7.2688,3555000.0],["2021-09-21",7.3654,7.3848,7.1625,7.1625,2793300.0],["2021-09-22",7.2011,7.3268,7.1431,7.1528,2791100.0],["2021-09-23",7.1045,7.1431,6.9305,6.9401,2156400.0],["2021-09-24",6.8725,7.0078,6.7758,6.8918,1557800.0],["2021-09-27",6.9305,7.1045,6.8628,6.9208,1636200.0],["2021-09-28",6.8145,6.9401,6.7468,6.9305,3139200.0],["2021-09-29",6.8918,6.8918,6.7082,6.7758,2745900.0],["2021-09-30",6.8725,7.0175,6.8145,6.9595,4112800.0],["2021-10-01",7.0368,7.0368,6.8531,6.9015,1812400.0],["2021-10-04",6.8821,7.1721,6.8145,7.0948,3444700.0],["2021-10-05",7.0658,7.2108,6.9208,7.2108,2443900.0],["2021-10-06",7.1721,7.2688,7.0755,7.2494,4829000.0],["2021-10-07",7.2011,7.3074,7.0851,7.1625,3604500.0],["2021-10-08",7.3654,7.4331,7.1431,7.1625,4319800.0],["2021-10-11",7.1721,7.2494,7.0948,7.1335,2115800.0],["2021-10-12",7.1625,7.3944,7.0948,7.3654,2756400.0],["2021-10-13",7.4234,7.7714,7.4234,7.6651,3304200.0],["2021-10-14",7.7811,7.8971,7.7617,7.8777,3343200.0],["2021-10-15",7.7134,7.9261,7.5974,7.8101,2966000.0],["2021-10-18",7.7907,7.8101,7.6651,7.6844,2165000.0],["2021-10-19",7.8681,7.8681,7.6361,7.6748,1997100.0],["2021-10-20",7.7521,7.8874,7.7327,7.7907,1755000.0],["2021-10-21",7.7424,7.7811,7.6458,7.7521,1760400.0],["2021-10-22",7.8391,7.9937,7.7037,7.7327,2616900.0],["2021-10-25",7.8197,7.9357,7.7231,7.8681,2156400.0],["2021-10-26",7.7907,7.9067,7.7231,7.8874,2484600.0],["2021-10-27",7.8874,8.0324,7.7617,8.0034,2453500.0],["2021-10-28",7.6748,7.8487,7.4041,7.5298,6922000.0],["2021-10-29",7.4331,7.4331,7.1528,7.1915,3764000.0],["2021-11-01",7.2108,7.3171,7.0948,7.2784,1991700.0],["2021-11-02",7.2011,7.3171,7.1335,7.3171,2757900.0],["2021-11-03",7.2011,7.4331,7.1528,7.3944,1690100.0],["2021-11-04",7.5491,7.6941,7.3654,7.3654,2143800.0],["2021-11-05",7.4428,7.6748,7.3558,7.6748,1920900.0],["2021-11-08",7.7617,7.7811,7.6361,7.7327,2001700.0],["2021-11-09",7.7907,7.9647,7.6651,7.9454,3610800.0],["2021-11-10",8.1291,8.2644,8.1097,8.187,4365100.0],["2021-11-11",8.3417,8.535,8.1677,8.419,3709700.0],["2021-11-12",8.3224,8.5447,8.2257,8.3804,2399400.0],["2021-11-15",8.332,8.4094,8.2644,8.3224,2010500.0],["2021-11-16",8.3707,8.3804,8.1,8.1097,3148600.0],["2021-11-17",8.1774,8.4094,8.129,8.245,2035900.0],["2021-11-18",8.1967,8.3127,8.0614,8.0904,2013000.0],["2021-11-19",8.0614,8.1967,7.9937,7.9937,1645800.0],["2021-11-22",7.7811,7.8971,7.6361,7.7811,2770600.0],["2021-11-23",7.6554,7.7714,7.5201,7.6748,3128700.0],["2021-11-24",7.5974,7.7521,7.5974,7.6748,1331200.0],["2021-11-26",7.7424,7.7714,7.4234,7.5684,1857800.0],["2021-11-29",7.5104,7.5491,7.3944,7.4718,2045800.0],["2021-11-30",7.5588,7.7811,7.3751,7.3848,4475800.0],["2021-12-01",7.4911,7.7231,7.1915,7.2011,4904900.0],["2021-12-02",7.1528,7.1915,6.8725,7.0271,4897300.0],["2021-12-03",7.0368,7.1431,6.9208,7.0755,4637600.0],["2021-12-06",7.0706,7.1967,6.9639,7.1676,2268000.0],["2021-12-07",7.1773,7.3713,7.1579,7.2646,2182200.0],["2021-12-08",7.2646,7.284,7.1579,7.2452,3233700.0],["2021-12-09",7.0997,7.1579,6.9251,6.993,2571700.0],["2021-12-10",7.0706,7.0706,6.8087,6.9348,3189200.0],["2021-12-13",6.9348,7.0512,6.8669,6.9542,5088800.0],["2021-12-14",6.8378,6.9154,6.7214,6.7796,3511800.0],["2021-12-15",6.7505,6.7602,6.4402,6.6148,7149600.0],["2021-12-16",6.7408,7.0027,6.7408,6.9736,4465200.0],["2021-12-17",7.0512,7.1676,6.9445,7.0221,8630700.0],["2021-12-20",7.0124,7.0706,6.8863,7.0609,2739400.0],["2021-12-21",7.0997,7.1676,6.9833,7.09,2443400.0],["2021-12-22",7.1094,7.2355,7.0221,7.2161,1582800.0],["2021-12-23",7.2258,7.3325,7.1385,7.3034,1486100.0],["2021-12-27",7.2646,7.3713,7.2161,7.284,1118500.0],["2021-12-28",7.3034,7.4198,7.2646,7.284,1406200.0],["2021-12-29",7.1676,7.3907,7.1482,7.2452,2124800.0],["2021-12-30",7.187,7.3907,7.187,7.3713,1300400.0],["2021-12-31",7.4101,7.4683,7.3713,7.4586,1687500.0],["2022-01-03",7.3616,7.4198,7.2549,7.2549,1721000.0],["2022-01-04",7.284,7.4974,7.2161,7.3034,2334800.0],["2022-01-05",7.3422,7.5071,7.0803,7.0997,3512800.0],["2022-01-06",6.9639,7.0124,6.8281,6.8281,3226400.0],["2022-01-07",6.8475,6.9057,6.7505,6.8184,3254700.0],["2022-01-10",6.8184,6.993,6.702,6.9736,3315200.0],["2022-01-11",7.0027,7.1385,6.9251,7.1191,4351700.0],["2022-01-12",7.1773,7.284,7.0609,7.187,3005000.0],["2022-01-13",7.1385,7.1967,7.0124,7.0609,2665200.0],["2022-01-14",7.0803,7.0997,6.8766,6.8863,2234400.0],["2022-01-18",6.7214,6.7505,6.4208,6.4499,11320800.0],["2022-01-19",6.576,7.1676,6.5469,7.09,7893800.0],["2022-01-20",7.2355,7.2355,6.9348,6.9736,6196900.0],["2022-01-21",7.0027,7.0415,6.7893,6.8184,3556400.0],["2022-01-24",6.7311,6.8475,6.576,6.8378,4706800.0],["2022-01-25",6.7602,7.0318,6.7408,6.9445,5186200.0],["2022-01-26",6.8863,7.0221,6.6148,6.6827,4680400.0],["2022-01-27",6.5469,6.6923,6.4402,6.4499,3196100.0],["2022-01-28",6.3723,6.5275,6.3335,6.5275,4004200.0],["2022-01-31",6.5663,6.6439,6.4887,6.6245,4498400.0],["2022-02-01",6.7214,6.7505,6.5566,6.6439,4385700.0],["2022-02-02",6.6342,6.7214,6.5372,6.5663,3436400.0],["2022-02-03",6.5081,6.576,6.3723,6.382,5438600.0],["2022-02-04",6.3529,6.4887,6.3141,6.4305,6665200.0],["2022-02-07",6.5275,6.9057,6.4887,6.8766,4648300.0],["2022-02-08",6.8475,6.9251,6.8087,6.8766,2440600.0],["2022-02-09",6.896,6.9057,6.799,6.8184,3031700.0],["2022-02-10",6.7796,6.8572,6.5081,6.5566,3513100.0],["2022-02-11",6.5954,7.0415,6.5663,6.9833,5985100.0],["2022-02-14",7.0221,7.1094,6.9542,7.0706,5128200.0],["2022-02-15",6.896,7.0027,6.7796,6.9639,3620000.0],["2022-02-16",7.0512,7.1967,7.0221,7.1482,3180400.0],["2022-02-17",7.2549,7.4198,7.1191,7.3131,6145700.0],["2022-02-18",7.3131,7.3228,7.0803,7.1191,5632200.0],["2022-02-22",7.1676,7.2258,6.9348,6.993,4318000.0],["2022-02-23",7.0318,7.284,7.0027,7.1288,4429300.0],["2022-02-24",7.4974,7.5362,6.8766,7.0027,7829100.0],["2022-02-25",6.9542,7.2258,6.8863,7.2064,4685500.0],["2022-02-28",7.3325,7.4004,7.0609,7.1385,5028800.0],["2022-03-01",7.187,7.5071,7.1773,7.4974,4569800.0],["2022-03-02",7.3616,7.4683,7.2161,7.3907,3809300.0],["2022-03-03",7.3907,7.478,7.2452,7.478,4622600.0],["2022-03-04",7.672,7.6817,7.4683,7.6041,6773100.0],["2022-03-07",7.6623,8.0017,7.5362,7.9726,7104600.0],["2022-03-08",8.0793,8.4964,7.9726,8.1763,10002200.0],["2022-03-09",7.7205,8.1278,7.6623,8.1181,4737700.0],["2022-03-10",8.1666,8.4576,8.1569,8.4285,5657000.0],["2022-03-11",8.1666,8.5546,8.1375,8.4576,6277600.0],["2022-03-14",8.2733,8.2927,7.7592,7.8271,5510900.0],["2022-03-15",7.5362,8.0793,7.5265,7.9532,3765200.0],["2022-03-16",7.8803,8.0359,7.7538,7.9678,3526400.0],["2022-03-17",8.0165,8.3278,8.0165,8.0748,6021900.0],["2022-03-18",7.997,8.1721,7.89,8.0748,7014000.0],["2022-03-21",8.1429,8.357,8.0846,8.1332,3369500.0],["2022-03-22",8.1527,8.1527,7.9386,8.0359,2415000.0],["2022-03-23",8.1332,8.211,7.997,8.1721,3164500.0],["2022-03-24",8.2791,8.3181,8.1138,8.1332,2435300.0],["2022-03-25",8.0457,8.1721,7.9581,8.1235,1718100.0],["2022-03-28",7.9776,8.0165,7.8219,7.89,2270800.0],["2022-03-29",7.7051,8.0165,7.6468,8.0165,2710800.0],["2022-03-30",8.0651,8.1819,8.0262,8.0943,1415500.0],["2022-03-31",8.0457,8.3278,8.0262,8.1916,3913700.0],["2022-04-01",8.1332,8.4543,8.0943,8.4348,3376300.0],["2022-04-04",8.5029,8.5905,8.3375,8.4543,2248900.0],["2022-04-05",8.5126,8.6488,8.2305,8.2694,2645800.0],["2022-04-06",8.25,8.3375,8.0943,8.1916,1719000.0],["2022-04-07",8.1916,8.3764,8.1721,8.2889,1677900.0],["2022-04-08",8.3083,8.5418,8.2986,8.4445,2096600.0],["2022-04-11",8.571,8.6586,8.3959,8.5126,3006800.0],["2022-04-12",8.6586,8.7461,8.5029,8.5807,2192800.0],["2022-04-13",8.6586,8.8142,8.6002,8.7753,2354100.0],["2022-04-14",8.7656,8.8239,8.6488,8.7753,1750100.0],["2022-04-18",8.8823,8.9699,8.6877,8.7072,1812200.0],["2022-04-19",8.571,8.678,8.4153,8.4737,2437000.0],["2022-04-20",8.4932,8.6391,8.3959,8.6002,1658000.0],["2022-04-21",8.5029,8.5126,8.1624,8.2889,4022000.0],["2022-04-22",8.0943,8.2305,7.9581,8.0165,3098100.0],["2022-04-25",7.7246,7.8316,7.4814,7.6662,4715200.0],["2022-04-26",7.6954,7.7343,7.423,7.4619,2891000.0],["2022-04-27",7.4717,7.5008,7.2868,7.3452,2506400.0],["2022-04-28",7.2868,7.6273,7.0436,7.5787,5889000.0],["2022-04-29",7.7538,7.8608,7.5398,7.5495,4856100.0],["2022-05-02",7.2771,7.4036,7.1701,7.3744,4492200.0],["2022-05-03",7.4522,7.6468,7.4133,7.5689,3611300.0],["2022-05-04",7.5398,7.7732,7.4717,7.7246,3052900.0],["2022-05-05",7.8024,7.8511,7.3744,7.5106,3960700.0],["2022-05-06",7.4911,7.5689,7.3938,7.4717,2424900.0],["2022-05-09",7.2479,7.2771,7.0339,7.0533,4265000.0],["2022-05-10",7.1506,7.2382,6.8101,6.9852,4580000.0],["2022-05-11",7.0436,7.2284,6.9658,7.0047,2947600.0],["2022-05-12",6.8685,6.9268,6.5766,6.8004,5886400.0],["2022-05-13",6.7128,6.9755,6.6836,6.8782,6140300.0],["2022-05-16",6.849,6.9268,6.7809,6.8977,2780100.0],["2022-05-17",7.0047,7.0728,6.8977,6.9755,2454300.0],["2022-05-18",6.9171,6.9755,6.742,6.7809,2896300.0],["2022-05-19",6.9949,7.4619,6.9463,7.3841,4514900.0],["2022-05-20",7.423,7.4425,7.1993,7.2868,2882900.0],["2022-05-23",7.4327,7.53,7.2576,7.3549,2818500.0],["2022-05-24",7.3452,7.5884,7.2479,7.5495,3125300.0],["2022-05-25",7.423,7.4717,7.2771,7.4133,2439400.0],["2022-05-26",7.4036,7.4619,7.2479,7.3646,2581200.0],["2022-05-27",7.4619,7.4911,7.2576,7.3744,2664200.0],["2022-05-31",7.4522,7.637,7.1895,7.2674,4450700.0],["2022-06-01",7.316,7.6079,7.2965,7.5495,3592700.0],["2022-06-02",7.6565,8.2305,7.6565,8.1721,5184900.0],["2022-06-03",8.0359,8.1527,7.7927,7.8316,4346200.0],["2022-06-06",7.8997,7.9484,7.5495,7.6176,3807600.0],["2022-06-07",7.5884,7.7246,7.4911,7.6565,2628700.0],["2022-06-08",7.6273,7.7441,7.5008,7.6954,2838200.0],["2022-06-09",7.6565,7.6565,7.4619,7.4717,2955900.0],["2022-06-10",7.3549,8.0067,7.2771,7.9094,5182600.0],["2022-06-13",7.6079,7.7051,7.1603,7.1798,5621200.0],["2022-06-14",7.1993,7.1993,6.8782,6.9755,3511900.0],["2022-06-15",7.1561,7.2635,6.9023,7.0878,5812100.0],["2022-06-16",6.9804,7.3123,6.8535,7.1756,6765500.0],["2022-06-17",7.0975,7.1561,6.8827,6.9608,7223500.0],["2022-06-21",6.912,7.2635,6.9023,7.1756,5342000.0],["2022-06-22",7.1268,7.2928,7.0097,7.0682,3794900.0],["2022-06-23",7.0682,7.1463,6.7265,6.8046,3270700.0],["2022-06-24",6.7949,6.9999,6.6973,6.9608,3031500.0],["2022-06-27",7.0292,7.0682,6.8535,6.9901,3832700.0],["2022-06-28",7.0487,7.0682,6.7363,6.7949,7993800.0],["2022-06-29",6.9901,7.1756,6.9706,7.0975,7393800.0],["2022-06-30",7.1171,7.1756,6.8144,6.8535,6083300.0],["2022-07-01",6.8437,7.488,6.7754,7.3221,7307800.0],["2022-07-05",7.2342,7.3221,6.7168,6.9023,8069300.0],["2022-07-06",6.912,6.9901,6.5899,6.9023,5690400.0],["2022-07-07",6.9706,7.0975,6.8632,7.0194,3972400.0],["2022-07-08",7.0389,7.2049,6.9023,7.0487,3648700.0],["2022-07-11",6.9413,7.2244,6.9413,7.0097,2916600.0],["2022-07-12",7.039,7.0878,6.7851,6.9413,6626000.0],["2022-07-13",6.8632,7.3123,6.8437,7.2244,7622100.0],["2022-07-14",6.9316,7.0194,6.6777,6.9804,7514700.0],["2022-07-15",7.0975,7.1171,6.6875,6.8925,7255300.0],["2022-07-18",7.0292,7.2537,7.0097,7.1268,5760000.0],["2022-07-19",7.1756,7.4099,7.1659,7.2537,6824300.0],["2022-07-20",7.244,7.3318,6.9804,6.9999,3280400.0],["2022-07-21",6.9999,7.1561,6.9316,7.1171,3600800.0],["2022-07-22",7.1952,7.4392,6.9804,7.0389,4670800.0],["2022-07-25",6.9999,7.0389,6.7265,6.8144,6017500.0],["2022-07-26",6.8242,6.9901,6.668,6.8242,8090000.0],["2022-07-27",6.8339,6.9804,6.6387,6.9218,6647700.0],["2022-07-28",7.244,7.6052,7.2049,7.4685,9330900.0],["2022-07-29",7.5759,7.7809,7.4099,7.7028,7044200.0],["2022-08-01",7.6931,7.7321,7.4783,7.5954,4844000.0],["2022-08-02",7.6931,7.8102,7.4978,7.4978,5076500.0],["2022-08-03",7.5368,7.5661,7.1756,7.3514,5998700.0],["2022-08-04",7.4783,7.82,7.4099,7.7028,5462400.0],["2022-08-05",7.4685,7.615,7.3904,7.6052,3135200.0],["2022-08-08",7.7809,7.82,7.6247,7.7028,6801600.0],["2022-08-09",7.7907,7.82,7.6345,7.7907,2573600.0],["2022-08-10",7.8493,8.0348,7.7712,7.8883,3758900.0],["2022-08-11",7.9176,7.9762,7.7028,7.7126,3013900.0],["2022-08-12",7.7712,7.9469,7.7516,7.9274,2099600.0],["2022-08-15",7.6931,7.7712,7.6345,7.7419,3064300.0],["2022-08-16",7.7028,7.7907,7.6638,7.7419,2190700.0],["2022-08-17",7.6931,7.7028,7.4783,7.488,3752900.0],["2022-08-18",7.5271,7.6638,7.488,7.5564,1954900.0],["2022-08-19",7.4587,7.4978,7.3611,7.3709,2993600.0],["2022-08-22",7.2537,7.3806,7.2244,7.3709,2559200.0],["2022-08-23",7.4392,7.7321,7.4295,7.615,3636400.0],["2022-08-24",7.5564,7.7614,7.5271,7.7321,2709900.0],["2022-08-25",7.8102,7.8297,7.6247,7.7712,2053800.0],["2022-08-26",7.7614,7.7907,7.3318,7.4099,3507900.0],["2022-08-29",7.3318,7.5466,7.3123,7.3416,1836100.0],["2022-08-30",7.3416,7.3611,7.1171,7.1561,3090700.0],["2022-08-31",7.1366,7.2342,7.0194,7.0194,3559800.0],["2022-09-01",6.9218,6.9316,6.6875,6.7363,5116300.0],["2022-09-02",6.8535,7.1268,6.8144,6.9999,3889400.0],["2022-09-06",7.0585,7.1756,6.8632,6.9023,2679100.0],["2022-09-07",6.8925,7.1756,6.8144,7.1756,3149600.0],["2022-09-08",7.078,7.244,7.0292,7.2244,2703000.0],["2022-09-09",7.3709,7.4002,7.2537,7.3709,3531900.0],["2022-09-12",7.488,7.5759,7.3611,7.4685,3829400.0],["2022-09-13",7.2049,7.4392,7.1854,7.2537,3361700.0],["2022-09-14",7.3076,7.3468,7.2097,7.239,1656800.0],["2022-09-15",7.1411,7.239,6.8962,6.955,3008500.0],["2022-09-16",6.8766,7.1411,6.8178,7.0333,5416300.0],["2022-09-19",6.906,7.239,6.906,7.2097,3389400.0],["2022-09-20",7.1117,7.1117,6.9158,6.9941,2462500.0],["2022-09-21",7.0725,7.2586,6.9256,7.1019,3472400.0],["2022-09-22",7.1509,7.2194,6.9354,6.9648,2813200.0],["2022-09-23",6.7884,6.7982,6.4946,6.5925,5068800.0],["2022-09-26",6.5631,6.5925,6.2203,6.3476,6404200.0],["2022-09-27",6.4946,6.5631,6.3476,6.3574,3729500.0],["2022-09-28",6.5239,6.9941,6.5142,6.955,4555000.0],["2022-09-29",6.8864,7.0823,6.7884,7.0725,3373200.0],["2022-09-30",7.0921,7.4447,7.0137,7.2586,4517300.0],["2022-10-03",7.3958,7.6211,7.2978,7.6113,4821900.0],["2022-10-04",7.6798,7.9933,7.6407,7.8562,5102700.0],["2022-10-05",7.6603,7.7876,7.5917,7.7876,2746400.0],["2022-10-06",7.7386,7.9541,7.7386,7.9247,3650400.0],["2022-10-07",7.7876,7.866,7.6407,7.6603,6433900.0],["2022-10-10",7.5917,7.6211,7.386,7.435,2812000.0],["2022-10-11",7.435,7.6113,7.337,7.3468,4118400.0],["2022-10-12",7.3566,7.5231,7.2978,7.435,3004700.0],["2022-10-13",7.1509,7.4252,6.9354,7.3958,4220700.0],["2022-10-14",7.3468,7.3566,7.0235,7.0725,2518500.0],["2022-10-17",7.2782,7.4545,7.1509,7.1803,2583200.0],["2022-10-18",7.2684,7.3174,7.1509,7.2488,2774700.0],["2022-10-19",7.1117,7.2292,6.9843,7.2097,3810500.0],["2022-10-20",7.2292,7.4154,7.1803,7.239,2446000.0],["2022-10-21",7.288,7.5329,7.2586,7.5035,4056600.0],["2022-10-24",7.4154,7.5329,7.3076,7.435,3130000.0],["2022-10-25",7.4839,7.6211,7.4643,7.5917,2834900.0],["2022-10-26",7.7386,7.9247,7.6798,7.8856,3049300.0],["2022-10-27",8.15,8.15,7.8758,7.9737,4312600.0],["2022-10-28",7.8856,7.9933,7.768,7.9737,3332900.0],["2022-10-31",7.8758,7.9443,7.719,7.7288,2408300.0],["2022-11-01",7.9051,8.0325,7.9051,7.9443,2251900.0],["2022-11-02",7.9737,8.0325,7.4545,7.4741,3772900.0],["2022-11-03",7.3762,7.4937,7.2488,7.2782,5890600.0],["2022-11-04",7.5525,7.9541,7.5525,7.9443,4773900.0],["2022-11-07",7.9345,8.0031,7.7386,7.8072,3755800.0],["2022-11-08",7.8366,8.3557,7.7876,8.2676,6221500.0],["2022-11-09",8.2186,8.3753,8.0521,8.1207,4397400.0],["2022-11-10",8.6006,8.7672,8.4243,8.6986,5375500.0],["2022-11-11",8.679,8.7672,8.5811,8.6986,3747100.0],["2022-11-14",8.6594,8.8259,8.6104,8.7574,3085200.0],["2022-11-15",8.8259,8.9043,8.7084,8.7476,5827500.0],["2022-11-16",8.728,8.8064,8.6594,8.7476,3643100.0],["2022-11-17",8.63,8.679,8.4635,8.6594,4017500.0],["2022-11-18",8.6594,8.7476,8.4831,8.7378,4414100.0],["2022-11-21",8.6202,8.8455,8.6104,8.8161,2670400.0],["2022-11-22",8.9043,9.2668,8.8945,9.2472,3680900.0],["2022-11-23",9.2961,9.59,9.2472,9.5508,4261900.0],["2022-11-25",9.5018,9.6096,9.3745,9.4137,1603200.0],["2022-11-28",9.3549,9.3745,9.0219,9.0317,3707500.0],["2022-11-29",9.1688,9.4235,9.1296,9.2863,4109600.0],["2022-11-30",9.3451,9.6292,9.3157,9.5018,5457700.0],["2022-12-01",9.6684,9.8251,9.5214,9.7174,2838500.0],["2022-12-02",9.4823,9.8839,9.4431,9.8251,3099100.0],["2022-12-05",9.7122,9.7711,9.5354,9.5845,2939500.0],["2022-12-06",9.6729,9.7515,9.4863,9.5256,3700900.0],["2022-12-07",9.6042,9.8693,9.6042,9.7711,3591900.0],["2022-12-08",9.8202,9.9773,9.7613,9.8595,4416200.0],["2022-12-09",9.8889,10.0166,9.6631,9.6631,3144200.0],["2022-12-12",9.5649,9.722,9.4765,9.7122,3005500.0],["2022-12-13",10.0559,10.1737,9.7416,9.83,4217200.0],["2022-12-14",9.8202,9.8595,9.5649,9.7416,2910800.0],["2022-12-15",9.4961,9.555,9.2703,9.3194,5265000.0],["2022-12-16",9.2801,9.5747,9.2801,9.4667,4849100.0],["2022-12-19",9.4568,9.5354,9.3095,9.339,3761700.0],["2022-12-20",9.5256,9.7318,9.4568,9.6729,5226300.0],["2022-12-21",9.7416,9.8988,9.7318,9.8202,2826000.0],["2022-12-22",9.7318,9.8398,9.5845,9.83,2268300.0],["2022-12-23",9.8497,9.9871,9.6827,9.8104,2370200.0],["2022-12-27",9.8497,10.2621,9.8104,10.105,2233300.0],["2022-12-28",10.0166,10.0657,9.8006,9.8791,2349400.0],["2022-12-29",9.9577,10.0657,9.8988,9.9282,2331300.0],["2022-12-30",9.9282,9.9773,9.83,9.9282,2418300.0],["2023-01-03",10.0559,10.3701,10.0461,10.1737,3647300.0],["2023-01-04",10.3112,10.7531,10.2523,10.6549,6042900.0],["2023-01-05",10.4192,10.596,10.3112,10.5862,3493300.0],["2023-01-06",10.6549,10.812,10.488,10.6647,4104500.0],["2023-01-09",10.7826,10.7924,10.488,10.4978,2736800.0],["2023-01-10",10.5469,10.7433,10.488,10.6942,2229500.0],["2023-01-11",10.6942,10.7629,10.5862,10.6844,2208700.0],["2023-01-12",10.8513,10.979,10.6746,10.7826,3589100.0],["2023-01-13",10.8906,11.1754,10.7826,10.8022,7268600.0],["2023-01-17",10.812,10.9986,10.4389,10.5665,5840900.0],["2023-01-18",10.6942,10.8513,10.5567,10.5567,4690500.0],["2023-01-19",10.5076,10.9201,10.488,10.7924,3277700.0],["2023-01-20",10.7433,10.9888,10.6549,10.979,3073200.0],["2023-01-23",10.8219,10.979,10.7531,10.979,1984200.0],["2023-01-24",10.979,11.2441,10.8611,11.1656,2708700.0],["2023-01-25",11.1165,11.4111,10.9888,11.3816,3203000.0],["2023-01-26",11.3423,11.3718,11.1165,11.2441,3356800.0],["2023-01-27",11.1459,11.2343,11.0575,11.1066,3319600.0],["2023-01-30",11.0281,11.0379,10.8022,10.8219,3921700.0],["2023-01-31",10.7335,10.9201,10.6451,10.8415,2583200.0],["2023-02-01",10.7924,11.1165,10.7138,11.0281,3773700.0],["2023-02-02",10.9888,11.0772,10.5469,10.6353,4339900.0],["2023-02-03",10.3603,10.5665,10.3112,10.4585,3881600.0],["2023-02-06",10.4094,10.4487,10.3308,10.4094,2700200.0],["2023-02-07",10.429,10.6255,10.3112,10.5371,3890900.0],["2023-02-08",10.5764,10.7924,10.4683,10.6647,3062100.0],["2023-02-09",10.7924,10.9102,10.3996,10.4683,3823400.0],["2023-02-10",10.4978,10.5665,10.3505,10.4782,3136500.0],["2023-02-13",10.4094,10.488,10.321,10.3407,2174000.0],["2023-02-14",10.3112,10.4487,10.1835,10.3701,2580800.0],["2023-02-15",10.1148,10.2032,9.997,10.1737,4182000.0],["2023-02-16",10.0755,10.3112,9.9675,10.2425,3289800.0],["2023-02-17",10.0559,10.2032,9.9086,10.1639,2955200.0],["2023-02-21",10.1246,10.2326,9.9773,9.997,2764000.0],["2023-02-22",9.938,9.9675,9.7613,9.8595,2969100.0],["2023-02-23",9.9675,10.0559,9.7122,9.8497,2976200.0],["2023-02-24",9.6533,9.9184,9.6042,9.8988,2694300.0],["2023-02-27",9.9577,10.0853,9.9086,9.9871,2212900.0],["2023-02-28",9.997,10.1541,9.9086,9.997,3804100.0],["2023-03-01",10.0952,10.3112,10.0952,10.2326,4123300.0],["2023-03-02",10.1344,10.1835,10.0559,10.1344,2114400.0],["2023-03-03",10.2621,10.2719,10.0853,10.2425,1977200.0],["2023-03-06",10.1639,10.2916,10.1246,10.1737,1914800.0],["2023-03-07",10.105,10.105,9.7416,9.7711,2676000.0],["2023-03-08",9.8595,9.938,9.6533,9.7416,3035300.0],["2023-03-09",9.8497,9.9086,9.6336,9.6729,3420100.0],["2023-03-10",9.8693,10.1443,9.8497,9.8889,3973700.0],["2023-03-13",10.2817,10.5174,10.2228,10.4487,5602000.0],["2023-03-14",10.4094,10.6451,10.3014,10.5272,4738700.0],["2023-03-15",10.6897,10.729,10.3255,10.4534,4139500.0],["2023-03-16",10.483,10.5617,10.168,10.4436,2197000.0],["2023-03-17",10.5814,11.2409,10.4534,11.1424,12567600.0],["2023-03-20",11.2409,11.3196,11.044,11.2113,4345800.0],["2023-03-21",11.0834,11.0834,10.6897,10.8176,3534100.0],["2023-03-22",10.8767,11.1917,10.8176,11.0342,4648100.0],["2023-03-23",11.1228,11.6051,11.0539,11.4082,5005000.0],["2023-03-24",11.5066,11.6838,11.2507,11.5755,4880100.0],["2023-03-27",11.3196,11.5952,11.231,11.5854,3152400.0],["2023-03-28",11.6346,11.989,11.4771,11.9791,4160200.0],["2023-03-29",11.9004,12.0775,11.8315,11.989,3134700.0],["2023-03-30",12.1071,12.1268,11.9004,12.0874,2635900.0],["2023-03-31",12.0874,12.1563,11.8807,12.0382,2594900.0],["2023-04-03",12.0775,12.491,11.9496,12.363,5051600.0],["2023-04-04",12.3827,12.8355,12.2547,12.6878,4999600.0],["2023-04-05",12.7764,12.8355,12.491,12.7666,3485500.0],["2023-04-06",12.678,12.8059,12.5697,12.7666,4015900.0],["2023-04-10",12.6091,12.9241,12.491,12.9241,2780300.0],["2023-04-11",12.993,13.2489,12.9241,13.0619,3447700.0],["2023-04-12",13.2292,13.367,13.0225,13.2489,2839600.0],["2023-04-13",13.4556,13.5934,13.3276,13.4556,4140700.0],["2023-04-14",13.2489,13.2587,12.865,13.1997,3683500.0],["2023-04-17",13.0717,13.1209,12.7764,12.9044,2940300.0],["2023-04-18",12.9634,13.2292,12.8552,12.8945,3027100.0],["2023-04-19",12.5008,12.6386,12.4221,12.55,3539200.0],["2023-04-20",12.5992,12.7666,12.5205,12.6189,2481200.0],["2023-04-21",12.5106,12.5795,12.3433,12.5402,2431600.0],["2023-04-24",12.5894,12.7863,12.5697,12.7174,1948400.0],["2023-04-25",12.6288,12.6681,12.4713,12.6189,1820600.0],["2023-04-26",12.7567,12.8945,12.4319,12.491,2135600.0],["2023-04-27",12.55,12.8355,12.2055,12.6681,3802500.0],["2023-04-28",12.6288,12.9044,12.5303,12.7272,2167700.0],["2023-05-01",13.0126,13.0717,12.8059,12.8355,4129700.0],["2023-05-02",12.8847,13.3178,12.6878,13.2784,3452100.0],["2023-05-03",13.3079,13.5245,13.1603,13.4753,3680600.0],["2023-05-04",13.6918,13.8985,13.4753,13.5343,3914500.0],["2023-05-05",13.1505,13.6426,13.0717,13.5934,3328800.0],["2023-05-08",13.6721,13.6918,13.4162,13.6032,1957900.0],["2023-05-09",13.5639,13.741,13.4753,13.5245,2157400.0],["2023-05-10",13.554,13.6131,13.1997,13.4064,1626600.0],["2023-05-11",13.2194,13.3079,12.9733,13.0422,2437300.0],["2023-05-12",13.0619,13.1406,12.9339,13.1012,2351200.0],["2023-05-15",13.1997,13.4753,13.1898,13.3572,2131100.0],["2023-05-16",13.3079,13.3375,12.7075,12.865,3400400.0],["2023-05-17",12.8256,12.9142,12.5795,12.6583,1838700.0],["2023-05-18",12.4614,12.491,12.1563,12.4614,4226300.0],["2023-05-19",12.5008,12.6878,12.3532,12.5106,1898700.0],["2023-05-22",12.4516,12.5795,12.4319,12.4516,1283700.0],["2023-05-23",12.3728,12.737,12.2843,12.6681,3358100.0],["2023-05-24",12.7272,12.7469,12.2843,12.2843,2880700.0],["2023-05-25",12.2547,12.3039,12.0677,12.1268,1982000.0],["2023-05-26",12.2252,12.3335,12.0874,12.1858,1391700.0],["2023-05-30",12.2055,12.2547,11.861,11.9201,3822400.0],["2023-05-31",11.989,12.2941,11.9299,12.1465,3711700.0],["2023-06-01",12.2154,12.5205,12.1071,12.363,2198200.0],["2023-06-02",12.3827,12.4811,11.9496,12.0874,2741300.0],["2023-06-05",11.9988,12.2055,11.9201,12.1563,1642300.0],["2023-06-06",12.1366,12.3827,12.0775,12.3827,2249300.0],["2023-06-07",12.4319,12.7174,11.989,12.0677,3652500.0],["2023-06-08",12.2744,12.4811,12.1957,12.2547,1846000.0],["2023-06-09",12.2154,12.2941,12.0775,12.1661,1273800.0],["2023-06-12",12.1366,12.4221,12.0775,12.3728,2912700.0],["2023-06-13",12.4516,12.5992,12.1366,12.1957,2488100.0],["2023-06-14",12.3387,12.3584,12.0132,12.1414,2209800.0],["2023-06-15",12.0921,12.1809,11.8948,11.9737,2572800.0],["2023-06-16",12.0428,12.3387,11.9737,12.0724,11586300.0],["2023-06-20",11.9442,11.9836,11.4806,11.52,3102400.0],["2023-06-21",11.5102,11.6384,11.2833,11.5792,2467900.0],["2023-06-22",11.4806,11.5496,11.3721,11.52,2381700.0],["2023-06-23",11.5891,11.7765,11.5102,11.5595,1942500.0],["2023-06-26",11.6384,11.7074,11.4017,11.4609,3111700.0],["2023-06-27",11.4609,11.5891,11.2537,11.3425,1879300.0],["2023-06-28",11.2636,11.4017,11.2044,11.3326,2258800.0],["2023-06-29",11.2537,11.5891,11.2044,11.5694,1607900.0],["2023-06-30",11.6483,11.7666,11.5792,11.7568,1418500.0],["2023-07-03",11.737,12.0132,11.737,11.9836,1145100.0],["2023-07-05",11.954,11.9737,11.5398,11.5398,2371900.0],["2023-07-06",11.4905,11.5398,11.3721,11.3918,1531600.0],["2023-07-07",11.5003,11.5989,11.4115,11.451,1950200.0],["2023-07-10",11.3622,11.8357,11.3622,11.8159,2000200.0],["2023-07-11",11.8554,11.9146,11.6779,11.7666,1722500.0],["2023-07-12",11.954,12.5853,11.954,12.5162,4124300.0],["2023-07-13",12.605,12.6346,12.4669,12.4965,2584400.0],["2023-07-14",12.5063,12.6642,12.457,12.5261,2254200.0],["2023-07-17",12.4176,12.6247,12.3485,12.5557,1689000.0],["2023-07-18",12.6839,12.891,12.5557,12.7924,1912200.0],["2023-07-19",12.7233,12.8121,12.6642,12.6839,1988400.0],["2023-07-20",12.6543,12.6839,12.24,12.3091,3045800.0],["2023-07-21",12.2499,12.3584,12.1611,12.2499,1948400.0],["2023-07-24",12.2203,12.2598,12.0625,12.2105,1984500.0],["2023-07-25",12.1513,12.3288,12.1513,12.2696,2124700.0],["2023-07-26",12.2006,12.24,11.9737,12.1118,3778300.0],["2023-07-27",12.3781,12.3781,11.6384,11.6384,3751600.0],["2023-07-28",11.8357,12.102,11.8357,12.0033,2328700.0],["2023-07-31",12.0625,12.388,12.0428,12.1809,2024800.0],["2023-08-01",11.8751,12.0329,11.7074,11.7173,2216100.0],["2023-08-02",11.7272,11.7469,11.3326,11.4609,2881900.0],["2023-08-03",11.4905,11.5496,11.3326,11.3918,1655600.0],["2023-08-04",11.4609,11.6877,11.4609,11.5102,1752400.0],["2023-08-07",11.4609,11.5299,11.2735,11.4609,1130200.0],["2023-08-08",11.3425,11.5398,11.2537,11.5102,1607300.0],["2023-08-09",11.6088,11.6088,11.3721,11.4214,1263100.0],["2023-08-10",11.5496,11.6877,11.4017,11.451,2032100.0],["2023-08-11",11.4313,11.5792,11.4017,11.5102,1423100.0],["2023-08-14",11.3622,11.5102,11.2735,11.4214,1673200.0],["2023-08-15",11.3622,11.5299,11.2143,11.2537,2198900.0],["2023-08-16",11.2044,11.2932,11.1058,11.1452,1910600.0],["2023-08-17",11.234,11.2833,10.948,10.9874,1813000.0],["2023-08-18",10.9283,10.9776,10.8099,10.8888,2572400.0],["2023-08-21",10.9776,11.2439,10.9283,11.2242,3073000.0],["2023-08-22",11.2735,11.4313,11.2143,11.4313,1680200.0],["2023-08-23",11.5694,12.0428,11.4905,11.9244,2927800.0],["2023-08-24",11.8653,12.1611,11.8159,12.0724,2629500.0],["2023-08-25",12.0921,12.1414,11.7666,11.9244,2597600.0],["2023-08-28",12.0231,12.4472,11.954,12.4472,2550900.0],["2023-08-29",12.3683,12.7332,12.3485,12.7332,2903700.0],["2023-08-30",12.8121,12.9206,12.6247,12.7628,2137200.0],["2023-08-31",12.7628,12.8121,12.6247,12.6642,2080700.0],["2023-09-01",12.8121,12.8417,12.2006,12.2006,2126700.0],["2023-09-05",12.0921,12.1316,11.7666,11.7863,1940700.0],["2023-09-06",11.737,11.8948,11.6384,11.737,1323400.0],["2023-09-07",11.7765,11.8455,11.6581,11.7765,1026500.0],["2023-09-08",11.8159,11.9244,11.5694,11.6483,1920400.0],["2023-09-11",11.7469,11.8159,11.5595,11.6581,1888700.0],["2023-09-12",11.5694,11.885,11.52,11.7666,1637300.0],["2023-09-13",11.7716,11.9594,11.7617,11.8605,1876000.0],["2023-09-14",11.8605,12.1274,11.8605,11.9297,2110900.0],["2023-09-15",12.0878,12.3053,12.0582,12.2756,6990700.0],["2023-09-18",12.3152,12.5227,12.2163,12.4832,1532800.0],["2023-09-19",12.5425,12.5919,12.4437,12.5128,3996700.0],["2023-09-20",12.582,12.7995,12.5128,12.5524,2379900.0],["2023-09-21",12.2559,12.4239,12.1966,12.3448,3281400.0],["2023-09-22",12.4832,12.5623,11.8309,11.8506,3457400.0],["2023-09-25",11.7913,11.8309,11.5541,11.7913,2600700.0],["2023-09-26",11.6727,11.7419,11.2873,11.307,2153200.0],["2023-09-27",11.2774,11.3367,11.0698,11.1884,2016500.0],["2023-09-28",11.1983,11.3169,11.0896,11.2971,1997500.0],["2023-09-29",11.4652,11.4948,11.0599,11.1588,1857300.0],["2023-10-02",11.0006,11.0599,10.7338,10.7931,2526600.0],["2023-10-03",10.7535,11.0698,10.6547,10.9907,2022200.0],["2023-10-04",11.0402,11.0599,10.7832,10.8623,2398300.0],["2023-10-05",10.8326,11.1884,10.7832,11.1785,2267100.0],["2023-10-06",11.1687,11.5344,11.1489,11.4157,2332800.0],["2023-10-09",11.6332,11.7123,11.4849,11.6134,1386900.0],["2023-10-10",11.653,11.7221,11.5442,11.6431,1811700.0],["2023-10-11",11.7221,11.9989,11.5245,11.7123,2693400.0],["2023-10-12",11.7123,11.7716,11.2774,11.3762,1486800.0],["2023-10-13",11.7814,12.157,11.6826,12.0582,3644500.0],["2023-10-16",11.9692,12.2855,11.9099,12.157,2074500.0],["2023-10-17",12.2065,12.4733,12.1274,12.4535,1721500.0],["2023-10-18",12.6611,12.7204,12.3646,12.4535,1980200.0],["2023-10-19",12.4535,12.5721,12.3152,12.5524,2024800.0],["2023-10-20",12.6512,12.8489,12.5128,12.5524,3633000.0],["2023-10-23",12.5524,12.8489,12.1669,12.6809,3616900.0],["2023-10-24",12.5326,12.8192,12.4931,12.7698,1822300.0],["2023-10-25",12.7501,13.1059,12.5326,12.5425,3349300.0],["2023-10-26",12.582,12.8094,12.0483,12.4041,3805500.0],["2023-10-27",12.4338,12.6809,12.157,12.671,2937700.0],["2023-10-30",12.7501,12.7797,12.5326,12.6018,1797900.0],["2023-10-31",12.5524,12.7896,12.1669,12.2361,3031500.0],["2023-11-01",12.3152,12.414,12.1471,12.3152,2679100.0],["2023-11-02",12.5326,12.7402,12.3448,12.671,2321000.0],["2023-11-03",12.8588,13.3727,12.8588,13.2739,4083500.0],["2023-11-06",13.2146,13.4222,13.1256,13.1355,2312300.0],["2023-11-07",12.9576,13.0169,12.5425,12.8983,2471300.0],["2023-11-08",12.7797,12.8884,12.4733,12.5721,2133800.0],["2023-11-09",12.6216,13.1355,12.5326,12.8192,2354000.0],["2023-11-10",12.7105,12.7896,12.5425,12.6413,1752800.0],["2023-11-13",12.5919,12.8687,12.5623,12.6018,1404700.0],["2023-11-14",12.8687,13.1454,12.7501,13.0565,2360100.0],["2023-11-15",13.1256,13.1454,12.5128,12.5623,3746600.0],["2023-11-16",12.6809,13.0466,12.6216,12.8291,3076800.0],["2023-11-17",12.9576,12.9675,12.5919,12.6809,2250100.0],["2023-11-20",12.582,12.7797,12.5326,12.7402,1317500.0],["2023-11-21",12.9774,13.5408,12.9675,13.3035,7005500.0],["2023-11-22",13.4815,13.5803,13.3035,13.4716,4089000.0],["2023-11-24",13.4716,13.8076,13.4716,13.5309,2748100.0],["2023-11-27",13.7384,14.0745,13.6594,13.8966,4591900.0],["2023-11-28",14.0152,14.4105,13.9163,14.4006,3989300.0],["2023-11-29",14.3315,14.5192,14.2326,14.4303,2386600.0],["2023-11-30",14.3512,14.6675,14.2722,14.6379,2309500.0],["2023-12-01",14.5786,14.7762,14.4501,14.6873,2885200.0],["2023-12-04",14.4303,14.5094,14.0844,14.3611,4215500.0],["2023-12-05",14.2869,14.4849,14.0492,14.0987,3027300.0],["2023-12-06",14.2175,14.2671,13.97,14.0096,2302700.0],["2023-12-07",14.1284,14.1284,13.871,14.0195,2255600.0],["2023-12-08",13.6532,14.0096,13.4552,13.6334,4149300.0],["2023-12-11",13.3562,13.4156,13.0889,13.2968,3818800.0],["2023-12-12",13.2968,13.3661,12.9799,13.0097,3608900.0],["2023-12-13",13.0691,13.8809,12.9799,13.8512,4279700.0],["2023-12-14",14.1086,14.1977,13.6334,13.7423,4013400.0],["2023-12-15",13.7918,13.7918,13.475,13.5047,6063800.0],["2023-12-18",13.6532,13.7423,13.4651,13.5146,2708900.0],["2023-12-19",13.5839,14.1185,13.4948,13.9898,2428000.0],["2023-12-20",14.0195,14.0393,13.5542,13.5641,1920600.0],["2023-12-21",13.8116,13.8611,13.6433,13.7027,1732100.0],["2023-12-22",14.0195,14.2175,13.7819,13.7918,2339500.0],["2023-12-26",13.8314,13.9304,13.6136,13.7423,1478700.0],["2023-12-27",13.772,14.0294,13.7324,13.8512,2162500.0],["2023-12-28",13.8314,13.8512,13.4255,13.4552,2538000.0],["2023-12-29",13.3661,13.4255,13.1879,13.3364,2073700.0],["2024-01-02",13.277,13.4255,12.9502,12.97,2497000.0],["2024-01-03",12.7027,12.8413,12.6235,12.7126,2818500.0],["2024-01-04",12.6928,12.9304,12.6334,12.7918,1662100.0],["2024-01-05",12.7621,13.0592,12.6829,12.8611,2237200.0],["2024-01-08",12.6235,12.8413,12.574,12.7126,1615200.0],["2024-01-09",12.7423,12.7819,12.3463,12.3958,3434200.0],["2024-01-10",12.4552,12.5443,12.3166,12.475,1542200.0],["2024-01-11",12.6433,12.772,12.376,12.5839,3059200.0],["2024-01-12",12.9403,13.079,12.6928,12.7324,2124800.0],["2024-01-16",12.4948,12.5839,12.2176,12.2473,3312700.0],["2024-01-17",12.0493,12.1978,11.8909,12.1582,3162300.0],["2024-01-18",12.1879,12.2968,12.0691,12.2077,2002700.0],["2024-01-19",12.277,12.277,11.8711,12.0592,2201100.0],["2024-01-22",11.9305,12.1087,11.8018,11.9701,1395600.0],["2024-01-23",12.079,12.277,11.9107,12.2374,1919800.0],["2024-01-24",12.4354,12.4849,11.9404,11.98,2388300.0],["2024-01-25",12.1681,12.277,12.0196,12.1681,2532800.0],["2024-01-26",12.1978,12.2374,12.0394,12.0592,1394800.0],["2024-01-29",12.1879,12.2374,12.0097,12.2275,1592400.0],["2024-01-30",12.2968,12.3364,12.0493,12.1186,2543500.0],["2024-01-31",12.1681,12.3463,11.9701,11.9899,1977500.0],["2024-02-01",12.1087,12.5839,12.0889,12.5542,3177500.0],["2024-02-02",12.1978,12.3859,12.1087,12.3067,2361600.0],["2024-02-05",12.0988,12.2869,12.0097,12.1879,1970400.0],["2024-02-06",12.2869,12.5344,12.2275,12.4849,1995400.0],["2024-02-07",12.4156,12.4948,12.1285,12.1681,1795800.0],["2024-02-08",12.079,12.1285,11.881,11.98,2269900.0],["2024-02-09",11.98,11.98,11.7324,11.8315,1639200.0],["2024-02-12",11.8216,11.9998,11.7622,11.9107,1480900.0],["2024-02-13",11.6037,11.6037,11.1285,11.277,4693800.0],["2024-02-14",11.2869,11.376,11.1681,11.3463,2199300.0],["2024-02-15",11.5839,11.7126,11.5245,11.6136,2273900.0],["2024-02-16",11.4849,11.7027,11.4354,11.5839,3178300.0],["2024-02-20",11.6928,11.7423,11.5641,11.6532,1718500.0],["2024-02-21",11.5641,11.6532,11.4552,11.6334,1394200.0],["2024-02-22",11.5344,11.6334,11.2473,11.3364,2828900.0],["2024-02-23",11.3859,11.8315,11.2275,11.7721,2899900.0],["2024-02-26",11.6136,11.6532,11.475,11.6532,1446300.0],["2024-02-27",11.6037,11.7027,11.3166,11.3958,1939900.0],["2024-02-28",11.3562,11.4651,11.2473,11.4255,2392500.0],["2024-02-29",11.7423,11.881,11.6235,11.6928,2343200.0],["2024-03-01",11.8414,12.2671,11.6433,12.1879,3763700.0],["2024-03-04",12.3265,12.7522,12.277,12.7126,3419900.0],["2024-03-05",12.9403,13.1879,12.673,12.7027,3375100.0],["2024-03-06",12.8512,13.1978,12.8314,13.1285,2603900.0],["2024-03-07",13.3166,13.3661,13.1582,13.3562,2161800.0],["2024-03-08",13.4849,13.5542,13.178,13.2275,2190100.0],["2024-03-11",13.2671,13.772,13.1978,13.6235,5763400.0],["2024-03-12",13.2968,13.5245,13.2077,13.5047,2127400.0],["2024-03-13",13.5097,13.7973,13.47,13.6981,3016300.0],["2024-03-14",13.5493,13.6584,13.341,13.4799,1681300.0],["2024-03-15",13.4898,13.6386,13.4402,13.4799,5802000.0],["2024-03-18",13.5097,13.5592,13.222,13.2716,1825000.0],["2024-03-19",13.1526,13.1625,12.9542,13.0236,1573600.0],["2024-03-20",13.0038,13.6287,12.9641,13.4898,2350600.0],["2024-03-21",13.6981,13.8469,13.4898,13.5097,3119400.0],["2024-03-22",13.3906,13.5394,13.3311,13.3906,1481700.0],["2024-03-25",13.4402,13.7477,13.4402,13.5295,1548200.0],["2024-03-26",13.6485,13.7179,13.4204,13.4898,1664300.0],["2024-03-27",13.5394,14.5214,13.5295,14.4321,5788400.0],["2024-03-28",14.6007,14.7396,14.4619,14.6305,2804900.0],["2024-04-01",14.8785,14.9578,14.2635,14.4024,4294800.0],["2024-04-02",14.5115,14.5511,14.2734,14.5115,2557500.0],["2024-04-03",14.4222,14.819,14.3924,14.7396,2506900.0],["2024-04-04",14.6999,14.7396,14.3726,14.3924,2616600.0],["2024-04-05",14.3924,14.8586,14.3329,14.7098,2267000.0],["2024-04-08",14.8686,15.1463,14.5313,14.7396,2955800.0],["2024-04-09",15.2455,15.3248,14.809,14.938,3725800.0],["2024-04-10",14.4916,15.0669,14.3528,15.0372,3120100.0],["2024-04-11",15.1959,15.3645,14.8686,15.2455,2389000.0],["2024-04-12",15.5926,15.8803,14.9281,15.0868,5405700.0],["2024-04-15",15.2157,15.2951,14.5908,14.8686,3899200.0],["2024-04-16",14.571,14.9181,14.452,14.7594,2119500.0],["2024-04-17",14.8884,15.1364,14.69,14.819,2084400.0],["2024-04-18",15.0173,15.0669,14.7694,14.938,1515000.0],["2024-04-19",14.8686,15.2752,14.8686,15.176,3174400.0],["2024-04-22",14.6801,14.9876,14.5908,14.6404,2965400.0],["2024-04-23",14.5511,15.0372,14.5115,15.0074,3047000.0],["2024-04-24",14.8785,15.1562,14.819,15.0768,2574600.0],["2024-04-25",14.8884,15.2851,14.1941,14.8586,5810700.0],["2024-04-26",14.9677,15.2256,14.8388,15.176,2257900.0],["2024-04-29",15.2058,15.4439,14.8487,15.3149,1992300.0],["2024-04-30",14.8388,15.0173,14.571,14.5908,2669000.0],["2024-05-01",14.7396,15.176,14.5214,14.8388,2554600.0],["2024-05-02",14.6404,14.9677,14.6007,14.8388,1863000.0],["2024-05-03",14.8884,15.0273,14.6801,14.9082,1616100.0],["2024-05-06",15.2752,15.3645,15.0967,15.1463,1355600.0],["2024-05-07",15.0769,15.305,15.057,15.176,1129700.0],["2024-05-08",15.0173,15.4339,14.9281,15.1959,1386800.0],["2024-05-09",15.3149,15.6323,15.2851,15.553,2306400.0],["2024-05-10",15.7513,15.8109,15.4934,15.5232,2191400.0],["2024-05-13",15.4835,15.5926,15.2256,15.2951,1569400.0],["2024-05-14",15.4439,15.6621,15.3447,15.6521,1592900.0],["2024-05-15",15.791,16.0687,15.5232,15.9993,2071000.0],["2024-05-16",15.8902,16.2374,15.7811,16.1481,2550300.0],["2024-05-17",16.4159,16.9714,16.3167,16.9515,3721900.0],["2024-05-20",16.9515,17.14,16.773,17.0706,1804000.0],["2024-05-21",16.9615,17.1499,16.8028,17.1102,2526400.0],["2024-05-22",16.8821,16.9615,16.2969,16.406,2640400.0],["2024-05-23",16.3366,16.5945,16.1878,16.4159,3802400.0],["2024-05-24",16.5151,16.6936,16.406,16.4556,1312200.0],["2024-05-28",16.8623,17.0606,16.6738,16.9615,1741100.0],["2024-05-29",16.7532,16.9515,16.5945,16.6143,1384400.0],["2024-05-30",16.6143,16.9019,16.6143,16.6738,1955200.0],["2024-05-31",16.7532,16.9119,16.3862,16.5746,1535900.0],["2024-06-03",16.6044,16.7928,16.5647,16.7829,1384100.0],["2024-06-04",16.4457,16.4754,15.9596,16.2374,1801800.0],["2024-06-05",16.2969,16.5647,16.2076,16.5349,1490400.0],["2024-06-06",16.5349,16.8623,16.5052,16.7829,2304600.0],["2024-06-07",16.2671,16.287,15.7712,15.8307,2782800.0],["2024-06-10",15.8803,16.0687,15.6621,16.0192,2212600.0],["2024-06-11",15.91,15.9398,15.6522,15.7712,1273100.0],["2024-06-12",16.0588,16.158,15.7017,15.8109,1397100.0],["2024-06-13",15.7065,15.9052,15.0707,15.1502,5542500.0],["2024-06-14",15.3787,15.3986,15.031,15.2098,1939600.0],["2024-06-17",15.0707,15.2893,14.9118,15.1999,1676800.0],["2024-06-18",15.1105,15.5277,15.0608,15.3688,1967900.0],["2024-06-20",15.5377,15.8258,15.478,15.786,2289300.0],["2024-06-21",15.7264,15.7661,15.4482,15.6171,5162700.0],["2024-06-24",15.6966,15.8456,15.4284,15.5873,1892100.0],["2024-06-25",15.4979,15.5973,15.3986,15.5178,1089300.0],["2024-06-26",15.3986,15.7562,15.3787,15.7463,1524900.0],["2024-06-27",15.8854,15.9946,15.6668,15.6668,1193600.0],["2024-06-28",15.7761,15.8655,15.478,15.5774,1029200.0],["2024-07-01",15.6668,15.7463,15.4383,15.4383,647200.0],["2024-07-02",15.3986,15.6569,15.2496,15.488,2273900.0],["2024-07-03",15.786,16.1933,15.7165,15.9847,1008900.0],["2024-07-05",16.2231,16.6603,16.1735,16.4616,1931000.0],["2024-07-08",16.3722,16.6305,16.2827,16.6305,1012300.0],["2024-07-09",16.6404,16.7993,16.5311,16.5907,1079700.0],["2024-07-10",16.7596,17.1073,16.7099,16.998,1224100.0],["2024-07-11",17.3855,17.5047,16.7695,17.4054,1890200.0],["2024-07-12",17.2464,17.5544,17.1868,17.5146,1849000.0],["2024-07-15",17.6736,17.7034,17.3358,17.4451,1293500.0],["2024-07-16",17.5444,17.7928,17.465,17.6736,1866800.0],["2024-07-17",17.7332,17.763,17.1471,17.157,1729100.0],["2024-07-18",17.1669,17.2067,16.7993,17.008,1755900.0],["2024-07-19",16.541,16.998,16.4814,16.9285,1327900.0],["2024-07-22",16.8589,17.0874,16.7099,17.0378,1930600.0],["2024-07-23",17.0576,17.1073,16.859,17.0278,961100.0],["2024-07-24",17.1669,17.5345,17.0179,17.0278,1408600.0],["2024-07-25",16.5907,16.6503,16.2231,16.243,2206000.0],["2024-07-26",16.4914,16.5609,16.2629,16.402,1574700.0],["2024-07-29",16.5311,16.7795,16.3125,16.7695,1020500.0],["2024-07-30",16.849,16.849,16.4417,16.6106,1417100.0],["2024-07-31",16.9384,17.0676,16.7596,16.9186,1643700.0],["2024-08-01",17.6338,18.0809,16.9384,17.2563,4175800.0],["2024-08-02",17.306,17.8623,17.0874,17.306,4548000.0],["2024-08-05",16.243,17.2067,15.637,16.8291,3930100.0],["2024-08-06",16.6702,17.3855,16.5708,17.1073,1941500.0],["2024-08-07",17.3656,17.3855,16.5311,16.551,1375100.0],["2024-08-08",16.7497,17.2663,16.5212,17.0974,1906400.0],["2024-08-09",17.2961,17.3755,17.0378,17.2663,1307800.0],["2024-08-12",17.465,18.1405,17.3259,17.9617,2446900.0],["2024-08-13",17.8822,18.5578,17.8822,18.369,2707600.0],["2024-08-14",18.2895,18.3591,17.9617,18.3491,1296800.0],["2024-08-15",18.3293,18.4087,17.912,18.3193,1430200.0],["2024-08-16",18.6273,19.1439,18.4385,19.0545,3157100.0],["2024-08-19",19.0247,19.5512,18.9651,19.4519,3044600.0],["2024-08-20",19.7201,20.1076,19.6208,19.7797,3062000.0],["2024-08-21",19.7598,19.8195,19.5512,19.7201,1823200.0],["2024-08-22",19.3724,19.6108,19.2035,19.3327,2088500.0],["2024-08-23",19.6108,19.7698,19.3426,19.4916,1826400.0],["2024-08-26",19.6406,19.6903,19.273,19.4419,1234400.0],["2024-08-27",19.2333,19.3823,19.0446,19.3625,1986000.0],["2024-08-28",19.1141,19.124,18.7068,18.9849,2754200.0],["2024-08-29",19.0048,19.3227,18.975,19.0446,1146700.0],["2024-08-30",19.0148,19.1538,18.9154,19.1538,1441600.0],["2024-09-03",18.7763,18.9353,18.1405,18.3293,2797300.0],["2024-09-04",18.1206,18.4882,18.0511,18.1604,1995300.0],["2024-09-05",18.4683,18.5081,18.1703,18.2498,2508800.0],["2024-09-06",18.2697,18.3193,17.8325,17.9816,1714100.0],["2024-09-09",17.9915,18.1703,17.9518,18.0412,919100.0],["2024-09-10",18.0809,18.6074,18.0412,18.5776,1453900.0],["2024-09-11",18.4783,18.8161,18.4485,18.7863,1867100.0],["2024-09-12",19.1991,20.0944,19.0996,19.9551,6898700.0],["2024-09-13",20.353,20.7907,20.3431,20.5818,4357300.0],["2024-09-16",20.6614,20.6912,20.3033,20.5719,2428900.0],["2024-09-17",20.3829,20.6614,20.0844,20.3331,2078600.0],["2024-09-18",20.3928,21.0295,20.0446,20.0944,2667800.0],["2024-09-19",20.5122,20.542,19.9153,20.1939,2345400.0],["2024-09-20",20.4724,20.7211,20.2834,20.7111,6361500.0],["2024-09-23",20.8106,21.308,20.6912,20.93,3222800.0],["2024-09-24",21.0295,21.0494,20.7012,20.7708,2067800.0],["2024-09-25",20.8604,20.92,20.4127,20.5619,3431200.0],["2024-09-26",20.5719,20.6515,20.2038,20.3331,3550800.0],["2024-09-27",20.0944,20.1839,19.7164,19.8656,2799400.0],["2024-09-30",19.8158,19.8954,19.5174,19.8357,2673400.0],["2024-10-01",19.975,20.2038,19.7661,20.0944,3575000.0],["2024-10-02",20.0247,20.2237,19.7959,20.0347,2138100.0],["2024-10-03",19.8059,19.8755,19.4776,19.6069,1884700.0],["2024-10-04",19.5672,19.8656,19.4378,19.4876,2041500.0],["2024-10-07",19.398,19.4179,19.0399,19.3085,1695100.0],["2024-10-08",19.1096,19.408,19.0399,19.398,1781400.0],["2024-10-09",19.2687,19.2986,18.8609,19.0698,2548100.0],["2024-10-10",19.1493,19.4677,18.9206,19.4577,2571100.0],["2024-10-11",19.6567,19.8357,19.4179,19.4975,2344000.0],["2024-10-14",19.398,19.7562,19.398,19.5373,1353200.0],["2024-10-15",19.4975,19.597,19.2687,19.5572,1991000.0],["2024-10-16",19.8457,20.1342,19.6368,19.8656,2522200.0],["2024-10-17",20.0446,20.3431,19.9253,19.9651,1515000.0],["2024-10-18",20.2336,21.0096,20.2138,20.8802,3030900.0],["2024-10-21",21.1886,21.3378,20.6216,20.6813,3002900.0],["2024-10-22",21.0295,21.3179,20.9598,21.2682,2421600.0],["2024-10-23",20.8902,21.2583,20.7211,20.9897,1513600.0],["2024-10-24",21.0892,21.1588,20.5122,20.9797,2445100.0],["2024-10-25",20.8106,20.9598,20.542,20.6614,1583000.0],["2024-10-28",20.6117,20.7111,20.3431,20.3928,2258600.0],["2024-10-29",20.5818,20.9499,20.3232,20.9399,1648400.0],["2024-10-30",20.9598,20.9897,20.4724,20.8504,1682100.0],["2024-10-31",20.5122,20.6117,19.9352,20.0745,2228000.0],["2024-11-01",20.2336,20.4923,20.0049,20.0049,2604700.0],["2024-11-04",20.1143,20.2834,19.8258,20.0049,1693600.0],["2024-11-05",20.0844,20.2635,19.8258,20.0645,1423300.0],["2024-11-06",18.9305,19.597,18.6122,19.3384,3968200.0],["2024-11-07",18.9703,19.7263,18.4729,19.6368,4466400.0],["2024-11-08",19.408,19.6567,18.9603,19.2787,2409200.0],["2024-11-11",18.3933,18.652,17.697,18.0849,5577000.0],["2024-11-12",17.8561,17.9954,17.5776,17.8462,2826000.0],["2024-11-13",17.9059,18.1645,17.6273,17.6771,3921900.0],["2024-11-14",17.6572,17.7865,17.3886,17.6472,3779000.0],["2024-11-15",17.6472,17.8462,17.3389,17.4483,2127700.0],["2024-11-18",17.9357,18.2739,17.8561,18.2242,1721800.0],["2024-11-19",18.4331,18.7315,18.2143,18.6918,1880300.0],["2024-11-20",18.6122,18.7017,18.5127,18.6122,1243800.0],["2024-11-21",18.7713,18.8907,18.5624,18.7614,1773000.0],["2024-11-22",18.9007,18.9205,18.6719,18.7713,2050200.0],["2024-11-25",18.0352,18.3336,17.9855,18.2043,3318400.0],["2024-11-26",18.2938,18.2938,18.0451,18.2839,2147100.0],["2024-11-27",18.4729,18.5425,18.2739,18.3535,1748000.0],["2024-11-29",18.5525,18.831,18.5525,18.7216,1166100.0],["2024-12-02",18.652,18.6918,18.3635,18.4331,1910600.0],["2024-12-03",18.6818,19.6666,18.6818,19.2588,2646100.0],["2024-12-04",19.1394,19.6268,19.1195,19.4577,1580600.0],["2024-12-05",19.4926,19.6719,19.1739,19.383,1263800.0],["2024-12-06",19.383,19.383,18.8452,18.9846,1445700.0],["2024-12-09",19.4428,19.9607,19.4029,19.4627,2324000.0],["2024-12-10",19.6719,19.9408,19.4229,19.4428,1544500.0],["2024-12-11",19.5723,20.3691,19.5125,20.2994,1820100.0],["2024-12-12",19.8711,20.0703,19.4727,19.4727,1850200.0],["2024-12-13",19.2735,19.393,18.9248,19.0344,2234800.0],["2024-12-16",19.1041,19.1141,18.7555,19.0244,3354800.0],["2024-12-17",18.7256,19.1041,18.7057,18.9946,2954200.0],["2024-12-18",18.8551,18.9846,17.879,17.9886,4170800.0],["2024-12-19",18.1977,18.4169,17.9089,18.0384,3090000.0],["2024-12-20",18.0882,18.4766,17.9985,18.2575,5239600.0],["2024-12-23",18.1479,18.3571,18.0384,18.2774,2557900.0],["2024-12-24",18.3073,18.3173,18.128,18.2475,1758400.0],["2024-12-26",18.4169,18.5563,18.2675,18.3571,1978500.0],["2024-12-27",18.1081,18.2973,17.9487,18.2774,2292200.0],["2024-12-30",18.0483,18.1678,17.7296,17.9985,1581800.0],["2024-12-31",17.9388,18.4467,17.9188,18.3671,1775600.0],["2025-01-02",18.646,19.1838,18.646,19.1838,2878900.0],["2025-01-03",19.1838,19.3133,19.0444,19.0942,1436100.0],["2025-01-06",19.0742,19.2237,18.6061,18.6161,1515900.0],["2025-01-07",18.9647,19.2237,18.5762,18.6559,2182000.0],["2025-01-08",18.895,19.2735,18.6958,19.2535,1576100.0],["2025-01-10",19.7316,19.8512,19.3432,19.4328,2247800.0],["2025-01-13",19.1938,19.2436,18.885,19.0842,1995200.0],["2025-01-14",19.144,19.7615,19.0244,19.4727,2163000.0],["2025-01-15",19.7914,19.7914,19.1739,19.3233,1949700.0],["2025-01-16",19.5822,19.7117,19.3531,19.383,1964400.0],["2025-01-17",19.2237,19.5225,18.9946,19.4627,1128700.0],["2025-01-21",19.7117,20.0305,19.7018,19.8312,2141300.0],["2025-01-22",20.1101,20.4089,19.6918,20.1002,2246300.0],["2025-01-23",19.9209,20.0603,19.6022,20.0404,2004600.0],["2025-01-24",20.3492,20.5484,20.1998,20.5185,1461600.0],["2025-01-27",20.2097,20.2197,19.6619,20.0603,1978100.0],["2025-01-28",20.2197,20.4787,20.0803,20.399,1377200.0],["2025-01-29",20.4089,20.6878,20.15,20.4488,1283400.0],["2025-01-30",20.7974,21.2855,20.648,21.1261,2736100.0],["2025-01-31",21.2855,21.3651,20.8173,20.8472,1812600.0],["2025-02-03",21.0863,21.7536,20.897,21.2954,3081200.0],["2025-02-04",21.5046,21.664,21.1958,21.405,1727900.0],["2025-02-05",21.7436,22.5305,21.7337,22.2417,2733100.0],["2025-02-06",22.2616,22.2915,22.0225,22.162,1969800.0],["2025-02-07",22.3214,22.3712,21.8731,22.0923,2358800.0],["2025-02-10",22.919,22.9688,22.3413,22.7198,3025000.0],["2025-02-11",22.6301,22.7795,22.3214,22.3911,2620100.0],["2025-02-12",22.1819,22.9588,22.1819,22.7696,3042200.0],["2025-02-13",22.8094,22.9887,22.5504,22.9887,2157400.0],["2025-02-14",23.1381,23.2278,22.0624,22.2118,4649500.0],["2025-02-18",22.6202,22.7397,22.1719,22.6102,3299000.0],["2025-02-19",22.4807,22.7098,22.3512,22.5903,2238500.0],["2025-02-20",22.7696,24.174,22.7297,23.178,4106800.0],["2025-02-21",23.0385,23.0783,22.5405,22.6002,3118300.0],["2025-02-24",22.7795,23.3074,22.2716,23.0783,3263400.0],["2025-02-25",22.909,23.1082,22.4708,23.0385,3271300.0],["2025-02-26",22.8891,23.7357,22.8094,23.4768,2764200.0],["2025-02-27",23.0783,23.3274,22.5106,22.5405,2980300.0],["2025-02-28",22.2317,22.7696,21.9528,22.7696,2462500.0],["2025-03-03",23.2477,23.4369,22.7198,22.9588,3288900.0],["2025-03-04",23.4568,23.7158,22.6799,23.0385,2499100.0],["2025-03-05",23.0883,24.2736,22.9588,24.2537,4393800.0],["2025-03-06",24.0047,24.3134,23.676,23.7955,5199300.0],["2025-03-07",23.8154,24.4927,23.5764,23.676,5155500.0],["2025-03-10",23.5166,23.6361,22.6899,22.9588,4361800.0],["2025-03-11",23.3473,24.0545,23.2377,23.8553,3647200.0],["2025-03-12",23.6859,24.5625,23.6859,24.423,3653900.0],["2025-03-13",24.6374,25.2356,24.4978,24.7969,4323600.0],["2025-03-14",25.2855,25.2855,24.7969,25.0761,3472200.0],["2025-03-17",25.2256,25.8239,25.1858,25.7541,3935500.0],["2025-03-18",26.1031,26.2726,25.6643,25.7641,4747000.0],["2025-03-19",25.8338,26.2526,25.3852,26.0532,3058000.0],["2025-03-20",25.8239,26.2426,25.5946,26.0133,3321900.0],["2025-03-21",25.6943,26.0333,25.2556,26.0333,6416900.0],["2025-03-24",26.0432,26.2426,25.435,25.5946,3270600.0],["2025-03-25",25.9236,26.4221,25.8737,26.123,3002100.0],["2025-03-26",26.1728,26.2626,25.7042,25.7541,2268900.0],["2025-03-27",25.9635,26.6415,25.9635,26.6315,2822800.0],["2025-03-28",26.8907,27.1699,26.3025,26.4919,3773700.0],["2025-03-31",26.6813,26.8808,25.8139,26.6614,4452800.0],["2025-04-01",26.6415,26.8309,26.3224,26.6813,2703100.0],["2025-04-02",26.5916,26.7711,26.1728,26.4321,3546400.0],["2025-04-03",24.8866,27.2397,24.5776,26.791,5398200.0],["2025-04-04",25.7541,26.1828,24.2186,24.4479,6651500.0],["2025-04-07",23.6004,25.5347,23.421,24.4579,4811800.0],["2025-04-08",25.5248,25.784,24.2784,24.428,3571800.0],["2025-04-09",25.7341,27.0104,25.5646,26.462,6046900.0],["2025-04-10",26.8409,28.3863,26.7013,27.8878,5584900.0],["2025-04-11",29.0743,29.9019,28.8749,29.1341,6019100.0],["2025-04-14",28.5558,29.4532,28.3564,29.2936,3484300.0],["2025-04-15",29.7523,29.9218,29.2438,29.5429,2781000.0],["2025-04-16",30.6796,30.9089,29.7224,30.2409,3470000.0],["2025-04-17",30.0414,30.191,29.3435,29.4931,3122800.0],["2025-04-21",30.6397,30.7593,29.0344,29.6626,3926600.0],["2025-04-22",29.6127,29.7623,28.486,28.7652,5536100.0],["2025-04-23",27.1201,27.9476,26.8509,27.7781,6170800.0],["2025-04-24",28.2268,28.2866,27.7382,28.1769,2117500.0],["2025-04-25",27.3793,28.0274,27.2297,27.8778,2256100.0],["2025-04-28",27.818,28.3564,27.5488,28.3464,2822300.0],["2025-04-29",28.0972,28.3764,27.808,28.0473,2453500.0],["2025-04-30",27.808,28.4661,27.808,28.4362,3552000.0],["2025-05-01",25.2456,25.9236,23.7699,25.6544,12638600.0],["2025-05-02",25.9435,26.2825,24.5875,24.6473,5293600.0],["2025-05-05",25.5347,25.6344,25.0163,25.6245,5632200.0],["2025-05-06",26.2526,27.2098,26.0532,27.1599,6108500.0],["2025-05-07",26.5816,27.1201,26.3423,27.0602,3212500.0],["2025-05-08",26.8808,26.9805,26.3324,26.5318,3321400.0],["2025-05-09",27.0104,27.0702,26.3723,26.9705,3655000.0],["2025-05-12",25.7641,25.7641,24.6473,24.8069,4821000.0],["2025-05-13",24.8069,24.8767,24.3482,24.6972,3777200.0],["2025-05-14",24.0391,24.2186,23.6802,23.74,5024600.0],["2025-05-15",24.079,24.4878,23.7201,24.4679,4083700.0],["2025-05-16",23.8298,24.4479,23.75,24.428,3065400.0],["2025-05-19",24.8966,25.096,24.777,25.0063,2441400.0],["2025-05-20",24.9764,25.5447,24.9066,25.455,3102000.0],["2025-05-21",25.5248,26.2127,25.5248,26.0233,4331000.0],["2025-05-22",25.9236,26.0532,25.4749,25.6045,3572900.0],["2025-05-23",26.2526,26.4121,25.8937,26.1629,3043100.0],["2025-05-27",25.8937,26.3025,25.6245,25.6544,3024600.0],["2025-05-28",25.8239,26.0133,25.5048,25.6444,2118400.0],["2025-05-29",25.7142,25.8538,25.3652,25.5946,1961300.0],["2025-05-30",25.6145,26.0632,25.4251,25.8139,6032700.0],["2025-06-02",26.4121,27.4391,26.3025,27.2696,6735000.0],["2025-06-03",26.8708,27.0004,26.5318,26.8309,4060800.0],["2025-06-04",27.0403,27.13,26.7212,27.0204,3032000.0],["2025-06-05",27.6186,27.8778,26.7711,26.9206,4052700.0],["2025-06-06",26.8808,27.14,26.3124,26.5816,5252600.0],["2025-06-09",26.6714,27.14,26.5118,27.13,2468200.0],["2025-06-10",27.2198,27.3294,26.2825,26.7312,3542800.0],["2025-06-11",26.7511,27.1998,26.7113,27.0702,2161500.0],["2025-06-12",27.5842,27.9135,27.3746,27.4444,3086300.0],["2025-06-13",27.8337,27.8636,27.3746,27.4744,3728200.0],["2025-06-16",27.0752,27.4045,26.5562,26.8157,4879700.0],["2025-06-17",26.8157,27.0053,26.4664,26.7758,3310900.0],["2025-06-18",26.7359,26.8856,26.5562,26.6461,2503900.0],["2025-06-20",26.4165,27.0353,26.3566,26.3966,5842700.0],["2025-06-23",26.4664,27.1451,26.4265,26.686,1903100.0],["2025-06-24",25.9275,26.0074,25.0293,25.7978,3909900.0],["2025-06-25",25.678,26.1072,25.6181,26.0573,3017600.0],["2025-06-26",26.177,26.3866,25.8776,26.0872,5343700.0],["2025-06-27",25.3986,25.6381,25.1092,25.5383,3609300.0],["2025-06-30",25.5982,26.5662,25.4984,26.5063,3507400.0],["2025-07-01",26.7958,27.1051,26.3866,26.5263,1985600.0],["2025-07-02",26.6461,27.0453,26.4564,26.9155,2548300.0],["2025-07-03",26.7259,27.1451,26.6261,26.9355,1661600.0],["2025-07-07",26.8257,27.7438,26.2568,27.664,3385600.0],["2025-07-08",27.4444,27.5842,25.7778,26.0473,4152000.0],["2025-07-09",26.167,26.5562,25.8676,26.3966,2658000.0],["2025-07-10",26.4764,26.5263,25.7978,26.0573,3815500.0],["2025-07-11",26.4465,26.7259,26.1171,26.5662,3268600.0],["2025-07-14",26.5962,27.0552,26.4265,26.4864,2879700.0],["2025-07-15",26.6061,26.686,25.5782,26.2568,3559100.0],["2025-07-16",26.2868,26.4365,25.5682,25.8976,3832600.0],["2025-07-17",25.5483,25.5782,25.1291,25.3287,3701000.0],["2025-07-18",25.4086,25.5183,24.68,24.8397,4113900.0],["2025-07-21",25.4086,26.0573,25.3088,25.668,3783200.0],["2025-07-22",25.8876,26.5363,25.8078,26.3267,3785500.0],["2025-07-23",26.187,26.4864,25.9375,26.167,3073100.0],["2025-07-24",25.8277,26.0772,25.5483,25.668,2739300.0],["2025-07-25",25.5882,25.8876,25.3587,25.8177,3269900.0],["2025-07-28",25.5183,25.5782,25.0693,25.2788,2242000.0],["2025-07-29",25.2988,25.8477,25.199,25.6281,2762200.0],["2025-07-30",25.5283,26.1371,25.3088,25.3187,5515500.0],["2025-07-31",25.5982,25.9974,23.8717,24.2509,7076900.0],["2025-08-01",24.8996,25.0693,24.5004,24.8198,4965700.0],["2025-08-04",25.0493,25.8377,25.0493,25.5283,2844900.0],["2025-08-05",25.2688,26.3367,25.1591,26.177,3651900.0],["2025-08-06",26.0672,26.4964,26.0573,26.3566,3626300.0],["2025-08-07",26.5263,26.6261,26.0772,26.3267,2827700.0],["2025-08-08",26.5562,26.686,25.8477,26.1271,4486200.0],["2025-08-11",25.3387,26.1271,25.2589,26.0672,2791600.0],["2025-08-12",26.0473,26.1471,25.5583,25.8976,2074900.0],["2025-08-13",26.1271,26.1271,25.4684,25.5782,2789800.0],["2025-08-14",25.5383,25.8078,25.3487,25.3487,1754000.0],["2025-08-15",25.698,26.0972,25.3088,25.9375,3694700.0],["2025-08-18",25.9575,26.1072,25.7579,26.0872,1843300.0],["2025-08-19",26.0872,26.4165,25.6381,25.708,3125600.0],["2025-08-20",25.8776,26.4564,25.708,26.4564,3539300.0],["2025-08-21",26.4465,27.7438,26.4465,27.7239,4113100.0],["2025-08-22",27.5542,28.7418,27.4245,28.3426,3519200.0],["2025-08-25",28.4524,28.7718,28.2329,28.3326,2349700.0],["2025-08-26",28.4923,29.3805,28.3825,29.2408,3112900.0],["2025-08-27",29.0013,29.7997,28.7718,29.66,3181500.0],["2025-08-28",29.8695,29.9095,29.4803,29.5901,1835000.0],["2025-08-29",29.5402,30.5182,29.5003,30.3885,2989200.0],["2025-09-02",31.0671,31.9354,30.139,31.9254,6541700.0],["2025-09-03",32.3345,32.4244,31.7358,32.0252,4031800.0],["2025-09-04",31.4364,32.0651,31.2867,31.4863,4373800.0],["2025-09-05",32.135,32.4343,31.4962,32.125,2934100.0],["2025-09-08",32.6439,33.0331,32.3944,32.6938,3592800.0],["2025-09-09",32.9633,33.0232,32.2647,32.4543,2981600.0],["2025-09-10",32.5741,33.2028,32.5741,33.0531,2970000.0],["2025-09-11",32.9234,33.1429,32.604,32.8335,2778400.0],["2025-09-12",32.9733,33.083,32.5042,32.8934,2391300.0],["2025-09-15",33.2327,33.9413,33.103,33.3625,4016100.0],["2025-09-16",33.3525,33.4024,31.4064,31.5461,5619700.0],["2025-09-17",31.3465,31.9154,31.1469,31.3066,4661600.0],["2025-09-18",31.0472,31.1869,30.7478,31.0771,3094300.0],["2025-09-19",31.1669,32.3345,31.0871,32.2747,17367500.0],["2025-09-22",33.1828,33.3924,32.2348,33.2327,5295900.0],["2025-09-23",33.4822,34.3305,33.3225,33.7217,5443000.0],["2025-09-24",33.6519,34.3205,33.1429,33.2826,3211100.0],["2025-09-25",33.3924,33.8215,32.9533,33.2427,2646300.0],["2025-09-26",33.3325,34.111,33.1329,34.111,2871800.0],["2025-09-29",34.9293,35.059,34.3205,34.57,3602900.0],["2025-09-30",34.1608,35.0191,33.9812,34.7896,3804500.0],["2025-10-01",35.0091,35.5381,34.6898,35.0191,3458600.0],["2025-10-02",35.2686,35.3285,33.2427,34.3405,3459400.0],["2025-10-03",34.5401,34.6299,33.572,33.9413,3425800.0],["2025-10-06",34.6399,35.3584,34.3405,34.6698,3772000.0],["2025-10-07",34.6399,34.7097,33.0631,33.4623,4374600.0],["2025-10-08",34.4004,34.4303,33.4623,34.1808,3127200.0],["2025-10-09",34.2507,34.3205,32.3445,32.6938,4154500.0],["2025-10-10",32.8635,33.2327,32.5142,32.9832,2893800.0],["2025-10-13",33.8016,34.8994,33.8016,34.6698,2779900.0],["2025-10-14",34.1808,34.4702,33.7018,33.9912,3268000.0],["2025-10-15",34.3904,36.067,33.9912,35.9572,3791500.0],["2025-10-16",36.4462,37.4642,36.0969,37.3943,4981900.0],["2025-10-17",36.3065,36.4562,34.0012,34.4503,5723000.0],["2025-10-20",35.1788,35.4882,34.6299,35.1488,3269400.0],["2025-10-21",32.4842,33.0431,31.2867,31.6659,6612400.0],["2025-10-22",30.7078,31.8455,30.6579,31.7857,4223100.0],["2025-10-23",32.3944,32.5641,31.7557,31.7956,3015200.0],["2025-10-24",30.9973,31.8755,30.8575,31.4863,3308500.0],["2025-10-27",30.5981,31.137,29.4204,30.4783,5547300.0],["2025-10-28",30.0192,31.8555,29.9095,31.4763,5928300.0],["2025-10-29",32.1449,32.6639,31.6759,31.8056,5426100.0],["2025-10-30",29.7298,31.1968,29.2209,30.9773,10765700.0],["2025-10-31",31.0272,31.2867,30.2887,30.7278,3442200.0],["2025-11-03",30.7677,31.3765,30.628,31.2168,2614300.0],["2025-11-04",30.3685,30.7078,29.9294,29.9494,2937400.0],["2025-11-05",30.4783,31.0472,30.2887,30.9274,2475800.0],["2025-11-06",31.1969,31.5561,30.149,30.3785,4018600.0],["2025-11-07",30.5881,30.9873,30.2288,30.9274,2444200.0],["2025-11-10",32.0851,32.6339,31.606,32.4443,3136100.0],["2025-11-11",32.7337,32.8335,32.0651,32.604,2222800.0],["2025-11-12",32.8136,34.101,32.4044,33.592,2847400.0],["2025-11-13",34.0112,34.3006,32.8236,33.3924,3885700.0],["2025-11-14",31.8655,33.5022,31.6559,33.2826,3178600.0],["2025-11-17",33.2826,33.6519,32.5441,33.0032,2236100.0],["2025-11-18",33.083,34.1609,32.8535,33.7517,2812700.0],["2025-11-19",34.2706,34.9991,33.4423,33.8215,2440900.0],["2025-11-20",33.9313,34.3305,32.1749,32.2048,3300800.0],["2025-11-21",32.2048,33.113,31.9154,32.5641,2537800.0],["2025-11-24",32.7337,34.4103,32.3445,34.3205,3035900.0],["2025-11-25",34.1708,34.8894,34.111,34.5401,2608600.0],["2025-11-26",35.0191,36.8055,34.9093,36.6957,3147800.0],["2025-11-28",36.9253,37.5939,36.7756,37.4242,1807300.0],["2025-12-01",37.7436,37.9232,36.7556,36.9352,2702100.0],["2025-12-02",36.6358,36.7855,35.1888,36.1069,2489300.0],["2025-12-03",36.556,36.6758,35.558,35.7377,1613200.0],["2025-12-04",35.4083,36.2267,35.3684,36.0171,1529400.0],["2025-12-05",36.566,37.065,35.7377,36.0071,1689600.0],["2025-12-08",36.1269,36.2965,35.3784,35.3884,2103500.0],["2025-12-09",35.5979,36.6159,35.5381,36.5061,1495700.0],["2025-12-10",36.5261,37.3544,35.7576,37.1149,2276200.0],["2025-12-11",37.1249,38.8913,37.065,38.3723,2621900.0],["2025-12-12",39.021,39.3603,37.8634,38.4122,2577200.0],["2025-12-15",38.4621,38.7715,36.9552,37.4442,2755900.0],["2025-12-16",37.6238,38.063,36.8255,37.2546,2650600.0],["2025-12-17",37.8733,37.9232,36.7855,37.564,2018900.0],["2025-12-18",37.4242,38.2326,37.1249,37.6238,1906500.0],["2025-12-19",37.7137,38.6318,37.7137,38.4023,8171600.0],["2025-12-22",39.5599,40.7375,39.3204,40.4082,3401000.0],["2025-12-23",40.6876,40.7276,39.8893,40.5679,1776100.0],["2025-12-24",40.5679,40.5779,39.5599,40.2685,712100.0],["2025-12-26",40.7076,40.8972,40.019,40.6876,1049500.0],["2025-12-29",38.9911,39.6198,38.2925,38.8015,2753500.0],["2025-12-30",39.6398,39.7296,38.8314,39.031,1571300.0],["2025-12-31",38.7116,39.4302,38.4023,38.5021,1173400.0],["2026-01-02",39.0909,39.1108,37.1348,38.3324,1834000.0],["2026-01-05",39.0709,40.4781,38.8813,39.2006,2360000.0],["2026-01-06",39.6497,40.7475,39.5699,40.518,2289100.0],["2026-01-07",39.4102,41.0868,39.2106,41.0569,2322300.0],["2026-01-08",40.508,41.6557,40.2485,41.5359,1932100.0],["2026-01-09",41.8353,42.8034,41.6257,41.7255,2200300.0],["2026-01-12",42.7734,43.4021,42.3443,42.474,2504800.0],["2026-01-13",42.8932,43.7814,42.6038,42.6836,2059300.0],["2026-01-14",43.3622,43.4221,42.1148,42.9032,2114300.0],["2026-01-15",39.53,40.6876,38.3324,40.2186,6464400.0],["2026-01-16",39.9691,40.2785,38.7815,38.8214,3856800.0],["2026-01-20",40.2485,41.0669,40.1587,40.7575,4401400.0],["2026-01-21",41.8553,41.975,39.9691,40.0789,4037300.0],["2026-01-22",40.1088,42.6137,40.009,42.0948,3050100.0],["2026-01-23",42.7036,43.8612,42.494,43.3323,3552700.0],["2026-01-26",44.3003,45.0887,42.494,42.5539,5631100.0],["2026-01-27",42.5838,43.5618,41.3762,43.5518,3590300.0],["2026-01-28",44.4101,44.9091,43.1027,44.3402,3611700.0],["2026-01-29",44.8093,44.8692,41.1267,42.0349,5655200.0],["2026-01-30",38.8114,39.51,36.087,36.8255,10386700.0],["2026-02-02",36.2466,37.9532,36.1269,36.7556,4412700.0],["2026-02-03",38.6019,38.6917,37.1648,38.2127,6072700.0],["2026-02-04",39.2406,40.9471,38.8514,40.3982,11397600.0],["2026-02-05",39.1607,40.2385,37.4841,37.5939,6348000.0],["2026-02-06",39.0609,40.1388,38.7915,40.0888,3299600.0],["2026-02-09",40.7675,43.9211,40.6477,43.7614,5035900.0],["2026-02-10",43.6916,45.4181,43.4121,45.0887,4040500.0],["2026-02-11",46.3562,46.5657,44.4999,46.1566,3935100.0],["2026-02-12",45.8771,46.5158,41.9152,42.1048,5921900.0],["2026-02-13",43.492,45.3083,43.0429,45.1586,4850200.0],["2026-02-17",43.2425,43.7714,41.4162,43.2225,4869700.0],["2026-02-18",44.2105,44.3003,43.2724,43.6516,3238700.0],["2026-02-19",43.5618,46.0767,42.7634,45.7674,4248700.0],["2026-02-20",45.8272,47.9729,44.9291,47.7434,4521700.0],["2026-02-23",47.903,49.7293,47.903,49.5996,4099700.0],["2026-02-24",48.3821,50.7573,47.913,50.4579,3040000.0],["2026-02-25",50.8171,50.897,49.7693,49.919,2496000.0],["2026-02-26",49.6994,52.374,49.2204,52.344,3145900.0],["2026-02-27",52.833,54.2602,52.5636,54.0805,4107500.0],["2026-03-02",54.7891,55.2981,52.9229,55.2182,5249500.0],["2026-03-03",52.0546,52.5237,49.7094,52.1444,5161500.0],["2026-03-04",53.1923,53.4019,51.1864,51.855,4803300.0],["2026-03-05",51.0367,51.0467,47.9729,49.2802,4671800.0],["2026-03-06",48.7912,49.919,47.404,49.7892,2876200.0],["2026-03-09",48.3122,51.1465,47.2044,51.0566,3784400.0],["2026-03-10",51.9049,51.9049,50.1185,50.4579,2911800.0],["2026-03-11",49.8391,50.1185,48.3621,49.3202,2332000.0],["2026-03-12",49.2702,49.5599,48.0517,48.4612,3274400.0],["2026-03-13",47.8519,47.9918,45.5447,45.7944,3185700.0],["2026-03-16",45.2651,46.8731,44.9055,46.2139,3779400.0],["2026-03-17",46.6234,47.0829,45.2851,45.6646,2051300.0],["2026-03-18",43.8069,43.8868,41.5596,41.8392,4246300.0],["2026-03-19",38.9727,40.0614,37.7043,39.572,7929000.0],["2026-03-20",39.6619,39.7018,37.6943,38.2236,8857800.0],["2026-03-23",37.7642,41.2,37.6643,40.1013,6079700.0],["2026-03-24",39.4022,41.0302,38.8628,40.8205,3980100.0],["2026-03-25",42.5484,42.6982,41.2999,41.7993,3487500.0],["2026-03-26",40.6407,42.5983,40.2112,40.2612,3222300.0],["2026-03-27",40.2612,42.7282,39.9715,42.4885,4450300.0],["2026-03-30",43.3374,43.5671,41.2799,41.6994,4056000.0],["2026-03-31",42.6782,44.6059,42.6782,44.3762,3125000.0],["2026-04-01",45.6047,46.6934,44.7857,45.5647,3716300.0],["2026-04-02",43.2475,46.0741,43.2176,45.9542,3291000.0],["2026-04-06",45.9343,46.5435,45.6446,46.2539,2078100.0],["2026-04-07",46.4337,46.8132,45.0154,46.4237,2543100.0],["2026-04-08",48.3014,48.9007,46.8132,47.5623,3622000.0],["2026-04-09",47.6622,48.5511,46.5435,47.0329,2084500.0],["2026-04-10",47.4624,48.591,47.4524,48.4213,2191200.0],["2026-04-13",47.9318,48.621,47.7421,48.1316,2260800.0],["2026-04-14",48.9406,49.8196,48.3214,48.7209,2192200.0],["2026-04-15",48.4812,48.8208,47.5323,47.772,1826900.0],["2026-04-16",48.2714,48.621,47.842,48.3114,1703100.0],["2026-04-17",49.1903,50.3389,49.0805,49.2902,3209500.0],["2026-04-20",48.7209,49.2902,48.0717,48.8907,1938600.0],["2026-04-21",48.4612,48.9806,44.4161,44.486,5106800.0],["2026-04-22",45.6147,45.9942,44.8056,45.1053,2485000.0],["2026-04-23",44.3861,44.9455,42.6582,43.9267,3168700.0],["2026-04-24",44.3562,45.3849,43.647,45.1053,3011600.0],["2026-04-27",44.5659,44.7957,43.4173,43.5072,2903400.0],["2026-04-28",42.3786,42.868,41.22,41.6595,3864000.0],["2026-04-29",41.5796,41.5796,40.2112,40.8804,4900100.0],["2026-04-30",41.6495,41.7094,39.3523,39.8916,6497200.0],["2026-05-01",39.9316,40.4409,39.2823,39.3722,3891600.0],["2026-05-04",38.9527,39.3722,38.5033,39.0127,3317700.0],["2026-05-05",39.6519,39.8816,38.763,38.8329,2139700.0],["2026-05-06",40.8105,42.838,40.6607,41.9491,4776300.0],["2026-05-07",43.1676,44.526,42.1389,42.3187,6206200.0],["2026-05-08",42.878,43.9866,42.3686,43.3274,2942600.0],["2026-05-11",43.7769,45.0453,43.4273,43.8468,3125700.0],["2026-05-12",42.9679,44.6758,42.1489,44.4161,2185500.0],["2026-05-13",43.8768,44.1964,43.0877,43.5971,2674700.0],["2026-05-14",43.3075,43.7269,42.5584,43.4073,1800600.0],["2026-05-15",41.5995,41.7793,39.552,40.1813,3282300.0],["2026-05-18",40.2612,41.3498,39.9815,40.2512,1229900.0],["2026-05-19",39.5021,39.5021,38.2736,38.5133,2768300.0],["2026-05-20",39.0027,40.0015,38.1737,39.4721,3457600.0],["2026-05-21",38.8029,40.0214,38.5432,39.2024,1843800.0],["2026-05-22",39.0227,39.2923,38.2436,38.2935,2204400.0],["2026-05-26",39.6519,40.2911,39.2624,40.1912,2348500.0],["2026-05-27",38.9228,39.4921,38.4034,38.4334,2404800.0],["2026-05-28",38.0938,39.9316,37.2348,39.4721,3302900.0],["2026-05-29",39.3523,41.1201,38.9428,40.7506,3293100.0],["2026-06-01",39.6219,40.0314,38.3535,39.5021,3936200.0],["2026-06-02",39.7418,40.0914,38.7929,39.562,2470000.0],["2026-06-03",38.8029,38.9228,37.6543,37.7542,2824200.0],["2026-06-04",38.6531,39.1425,38.2336,38.5632,2747000.0],["2026-06-05",37.6443,37.6443,35.3371,35.477,5220300.0],["2026-06-08",35.6867,36.4158,35.477,35.8265,4604700.0],["2026-06-09",36.266,36.306,33.5793,34.9576,5539900.0],["2026-06-10",33.789,34.7778,32.8302,32.97,4831400.0],["2026-06-11",32.99,34.86,32.86,34.49,6032600.0],["2026-06-12",34.94,35.59,34.29,35.2,3682400.0],["2026-06-15",37.33,38.72,37.29,37.64,6020800.0],["2026-06-16",37.97,38.77,37.68,38.42,2920500.0],["2026-06-17",38.27,39.56,37.29,37.31,5418600.0],["2026-06-18",37.24,38.42,35.68,36.34,5937200.0],["2026-06-22",32.19,32.19,30.2,32.04,17290300.0],["2026-06-23",30.81,31.3,30.3,30.88,6735900.0],["2026-06-24",29.91,31.11,29.49,30.1,8469100.0],["2026-06-25",30.75,31.3,30.36,31.11,5963500.0],["2026-06-26",31.51,32.21,31.07,31.32,4990700.0],["2026-06-29",31.11,31.17,30.13,30.74,5039500.0],["2026-06-30",30.91,31.06,29.93,30.34,5016900.0],["2026-07-01",30.34,31.82,30.23,30.31,3057000.0],["2026-07-02",31.06,31.9,30.9,31.58,4861800.0],["2026-07-06",31.97,32.34,31.08,31.57,3606741.186381],["2026-07-07",31.49,31.7075,30.265,30.52,2756186.959992],["2026-07-08",29.99,29.99,28.165,29.23,6215424.353988],["2026-07-09",29.8,30.02,29.43,29.88,3864799.689608],["2026-07-10",29.59,29.785,28.91,29.46,3276771.79282],["2026-07-13",28.96,29.345,28.63,28.86,3931704.345816],["2026-07-14",29.94,29.98,29.12,29.37,4264990.608623],["2026-07-15",29.42,29.675,28.515,29.02,3528941.440707],["2026-07-16",28.52,28.5892,27.88,28.25,3789425.691362],["2026-07-17",27.8,28.67,27.6301,28.26,4653571.362756],["2026-07-20",28.07,28.3698,27.87,28.17,3794801.156825],["2026-07-21",28.76,29.625,28.62,29.52,3253576.951597],["2026-07-22",30,31.069,29.97,30.54,4605636.729375],["2026-07-23",29.52,29.9,29.065,29.38,3342296.84564],["2026-07-24",29.79,30.14,29.26,29.58,3540134.470875],["2026-07-27",29.93,30.19,29.3399,29.72,4264213.462241],["2026-07-28",29.01,29.245,28.47,28.79,5638481.651174],["2026-07-29",28.66,29.49,28.06,28.58,3786816.797077],["2026-07-30",28.46,28.61,27.53,28.4,8959565.732108],["2026-07-31",27.75,28.175,27.05,27.83,6346361.19953],["2026-08-03",27.93,28.745,27.63,28.7,2712519.840246],["2026-08-04",29.54,29.819,28.545,28.76,6648648.97955],["2026-08-05",30.49,31.545,30.24,31.27,9595978.533575],["2026-08-06",30.81,31.529,30.615,31.1,6432881.506567],["2026-08-07",33.375,33.76,32.441,33.15,7991573.475851],["2026-08-10",33.15,33.34,32.65,33.15,1136506.282085],["2026-08-11",33.07,33.83,33.07,33.45,3118137.025949],["2026-08-12",34.405,34.49,33.485,33.53,3714540.496106],["2026-08-13",33,33.245,32.54,32.85,3382539.266768],["2026-08-14",33.34,33.97,33.195,33.36,2625776.525208]]}