{"t":"EGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-01-23",7.6768,7.8675,7.2,7.2477,129580.0],["2003-01-24",7.3907,7.4861,7.0093,7.2477,73140.0],["2003-01-27",7.4861,7.5815,7.2,7.2954,35620.0],["2003-01-28",7.2477,7.3907,7.0569,7.343,15000.0],["2003-01-29",7.3907,7.3907,6.6278,6.9616,44600.0],["2003-01-30",6.6755,7.1523,6.6755,7.0093,18160.0],["2003-01-31",7.4384,7.4384,6.9616,7.1523,11320.0],["2003-02-03",7.0569,7.2954,7.0093,7.2477,16580.0],["2003-02-04",7.343,7.7722,7.343,7.6291,35040.0],["2003-02-05",7.6291,7.8675,7.2477,7.2477,28560.0],["2003-02-06",7.343,7.3907,7.0093,7.1523,40820.0],["2003-02-07",7.2,7.2954,7.0569,7.1046,8160.0],["2003-02-10",7.1523,7.2,6.1987,6.5801,56180.0],["2003-02-11",6.5324,6.6755,6.2464,6.5324,26080.0],["2003-02-12",6.4848,6.6755,6.2464,6.294,30360.0],["2003-02-13",6.4371,6.7709,6.4371,6.6755,54960.0],["2003-02-14",6.6755,6.7232,6.5324,6.5801,61100.0],["2003-02-18",6.4848,6.6755,6.3894,6.6278,38620.0],["2003-02-19",6.6755,6.9616,6.6278,6.7709,42340.0],["2003-02-20",6.9139,6.9616,6.7709,6.8185,20300.0],["2003-02-21",6.8185,6.9139,6.6278,6.7709,11440.0],["2003-02-24",6.7709,7.0093,6.7709,7.0093,8200.0],["2003-02-25",6.8185,6.9139,6.4848,6.7709,20540.0],["2003-02-26",6.7232,7.0093,6.5324,6.7232,13360.0],["2003-02-27",6.6755,6.8662,6.5801,6.6755,37200.0],["2003-02-28",6.6755,6.8662,6.5324,6.6755,51200.0],["2003-03-03",6.7232,6.8185,6.5801,6.6755,52920.0],["2003-03-04",6.6755,6.9139,6.5801,6.6755,42140.0],["2003-03-05",6.8185,6.8185,6.6278,6.6755,8780.0],["2003-03-06",6.6755,6.7232,6.4848,6.5801,21080.0],["2003-03-07",6.5801,6.5801,6.0079,6.2464,71220.0],["2003-03-10",6.1987,6.2464,5.8172,5.9603,34020.0],["2003-03-11",5.8172,5.8172,5.5788,5.7219,47320.0],["2003-03-12",5.6265,5.9126,5.6265,5.9126,18680.0],["2003-03-13",5.6742,6.151,5.6265,5.7695,21260.0],["2003-03-14",6.0079,6.1033,5.9126,6.0556,29680.0],["2003-03-17",6.3894,6.3894,6.0556,6.2464,19800.0],["2003-03-18",6.1987,6.4371,6.1987,6.4371,8840.0],["2003-03-19",6.5801,6.5801,6.1033,6.1033,21460.0],["2003-03-20",6.1033,6.4848,6.1033,6.4848,19720.0],["2003-03-21",6.3894,6.3894,6.0079,6.0079,41620.0],["2003-03-24",6.1987,6.1987,6.1033,6.1987,36300.0],["2003-03-25",6.1033,6.2464,6.0556,6.151,2660.0],["2003-03-26",6.1987,6.1987,6.151,6.151,5540.0],["2003-03-27",6.151,6.1987,5.9603,6.0556,7260.0],["2003-03-28",6.0556,6.151,5.9126,6.151,16160.0],["2003-03-31",6.3417,6.4371,6.1987,6.2464,20760.0],["2003-04-01",6.0079,6.294,6.0079,6.0556,7960.0],["2003-04-02",6.0079,6.4371,6.0079,6.151,12500.0],["2003-04-03",6.1033,6.1033,5.9126,5.9126,9180.0],["2003-04-04",5.9603,6.1033,5.9603,6.0079,6000.0],["2003-04-07",5.7219,5.7695,5.4834,5.7219,15540.0],["2003-04-08",5.6742,5.8649,5.6742,5.8649,10600.0],["2003-04-09",6.0556,6.151,5.7219,6.151,11880.0],["2003-04-10",6.1987,6.1987,5.9603,6.0556,9120.0],["2003-04-11",5.9603,6.1987,5.9603,6.1987,12340.0],["2003-04-14",6.151,6.151,5.8649,5.8649,26760.0],["2003-04-15",6.0079,6.0556,5.8649,6.0079,9060.0],["2003-04-16",5.9603,5.9603,5.5788,5.8649,44380.0],["2003-04-17",5.9603,6.151,5.9603,6.151,15460.0],["2003-04-21",6.2464,6.4848,6.2464,6.4848,19660.0],["2003-04-22",6.5801,6.5801,6.4848,6.5801,14800.0],["2003-04-23",6.5801,6.5801,6.3894,6.3894,17740.0],["2003-04-24",6.3894,6.4371,6.3417,6.4371,8200.0],["2003-04-25",6.4848,6.4848,6.294,6.3417,3580.0],["2003-04-28",6.294,6.294,6.0556,6.294,10360.0],["2003-04-29",6.2464,6.4371,6.1033,6.1033,10740.0],["2003-04-30",6.4371,6.9139,6.4371,6.9139,23320.0],["2003-05-01",7.0093,7.0093,6.6755,6.8185,69680.0],["2003-05-02",6.7709,7.0093,6.7709,6.9616,9100.0],["2003-05-05",7.0093,7.1046,6.9616,7.1046,21700.0],["2003-05-06",7.1523,7.5815,6.9616,7.5815,40480.0],["2003-05-07",7.6768,7.6768,7.2954,7.4861,39180.0],["2003-05-08",7.6291,7.7722,7.4861,7.6291,48000.0],["2003-05-09",7.6291,8.106,7.6291,8.0106,48260.0],["2003-05-12",8.249,8.2967,7.9152,8.106,74540.0],["2003-05-13",8.0106,8.0106,7.7245,7.7722,30800.0],["2003-05-14",7.7722,8.0583,7.7245,7.8199,24340.0],["2003-05-15",7.8199,7.9629,7.5338,7.7245,19580.0],["2003-05-16",7.6768,7.8675,7.6291,7.7245,23780.0],["2003-05-19",7.8675,7.9629,7.5815,7.8199,70060.0],["2003-05-20",7.7245,7.9152,7.0569,7.3907,77460.0],["2003-05-21",7.1523,7.5815,7.1523,7.5815,74100.0],["2003-05-22",7.4384,7.8199,7.4384,7.8199,40920.0],["2003-05-23",7.9152,8.106,7.8199,7.8675,17940.0],["2003-05-27",8.106,8.106,7.5815,7.6291,33040.0],["2003-05-28",7.2477,7.3907,7.1523,7.3907,20080.0],["2003-05-29",7.2,7.6291,7.1046,7.4384,22560.0],["2003-05-30",7.343,7.6291,7.2,7.6291,7880.0],["2003-06-02",7.5815,7.6291,7.2954,7.3907,38140.0],["2003-06-03",7.5815,7.5815,7.1046,7.3907,110780.0],["2003-06-04",7.3907,7.4384,7.2954,7.3907,51980.0],["2003-06-05",7.4861,7.8675,7.4861,7.8199,25040.0],["2003-06-06",7.7245,7.7245,7.5338,7.7245,17980.0],["2003-06-09",7.7245,7.8675,7.3907,7.8675,26780.0],["2003-06-10",7.6768,7.6768,7.3907,7.5815,15400.0],["2003-06-11",7.5815,7.7722,7.5815,7.7722,7120.0],["2003-06-12",7.8199,7.8199,7.7245,7.8199,14360.0],["2003-06-13",7.8199,8.249,7.7245,8.249,56900.0],["2003-06-16",8.2967,8.2967,7.8675,7.9152,26500.0],["2003-06-17",8.0106,8.392,7.9629,8.392,128180.0],["2003-06-18",8.2013,8.249,8.0583,8.249,63220.0],["2003-06-19",8.2013,8.5351,8.0583,8.106,51660.0],["2003-06-20",8.106,8.392,8.0583,8.3444,47340.0],["2003-06-23",8.3444,8.3444,8.0583,8.1536,16220.0],["2003-06-24",8.0106,8.0106,7.6768,7.8675,24020.0],["2003-06-25",8.0106,8.392,7.9152,8.0583,33740.0],["2003-06-26",7.9629,8.0583,7.7722,7.9152,20820.0],["2003-06-27",8.2013,8.2013,7.8675,7.9152,20320.0],["2003-06-30",8.0583,8.4397,8.0583,8.2967,24020.0],["2003-07-01",8.5351,8.9642,8.392,8.8689,111600.0],["2003-07-02",9.1073,9.2026,8.6305,8.8212,69800.0],["2003-07-03",8.9642,9.2026,8.9166,8.9642,20180.0],["2003-07-07",8.9642,9.7271,8.8212,9.7271,63640.0],["2003-07-08",9.5364,9.6795,9.1073,9.3457,38840.0],["2003-07-09",9.3457,9.4887,9.0596,9.2026,24180.0],["2003-07-10",9.0119,9.155,8.5828,9.0119,20780.0],["2003-07-11",9.0119,9.0119,8.7735,8.8212,19320.0],["2003-07-14",9.155,9.4411,8.9642,9.298,45340.0],["2003-07-15",9.4411,9.4411,8.7258,8.8689,37960.0],["2003-07-16",9.0119,9.0119,8.5828,8.7735,18400.0],["2003-07-17",8.5828,8.8212,8.5828,8.8212,14760.0],["2003-07-18",8.9166,8.9166,8.6305,8.7735,10920.0],["2003-07-21",8.8689,9.155,8.8212,9.155,31680.0],["2003-07-22",9.155,9.4411,9.0596,9.298,17700.0],["2003-07-23",9.5841,10.0132,9.5841,9.8702,97440.0],["2003-07-24",10.0609,10.0609,9.5364,9.7271,97100.0],["2003-07-25",10.204,10.204,9.6318,9.9179,140560.0],["2003-07-28",10.0132,10.2516,9.6795,9.7271,132120.0],["2003-07-29",9.5364,9.9179,9.3457,9.7271,52300.0],["2003-07-30",9.5841,10.1563,9.5841,10.1563,78160.0],["2003-07-31",10.0132,10.204,9.8225,9.9179,51060.0],["2003-08-01",9.8702,10.3947,9.7271,9.9179,58440.0],["2003-08-04",9.9179,10.2516,9.9179,10.0132,20280.0],["2003-08-05",10.1086,10.3947,9.9179,10.2993,54300.0],["2003-08-06",10.2993,11.0146,10.2993,10.7285,148680.0],["2003-08-07",10.4901,10.4901,9.7748,10.1563,125220.0],["2003-08-08",10.2516,10.4424,10.1563,10.2993,73760.0],["2003-08-11",10.7285,10.7285,10.2993,10.6808,110940.0],["2003-08-12",10.6331,10.6331,10.3947,10.4424,55340.0],["2003-08-13",10.347,10.7762,10.1086,10.7285,64840.0],["2003-08-14",11.0622,11.0622,10.5854,10.7762,69600.0],["2003-08-15",10.8238,10.8715,10.8238,10.8715,10460.0],["2003-08-18",10.6808,10.9192,10.4901,10.8238,71300.0],["2003-08-19",10.6808,11.1099,10.2993,11.0622,78800.0],["2003-08-20",11.1576,11.3483,10.9192,11.1576,98720.0],["2003-08-21",11.1576,11.396,10.5854,10.9669,110600.0],["2003-08-22",10.9669,11.1576,10.6331,10.8715,84120.0],["2003-08-25",10.9192,11.0622,10.6331,10.8238,43900.0],["2003-08-26",10.7762,11.0146,10.3947,10.8715,110360.0],["2003-08-27",11.0622,11.4437,11.0622,11.4437,95160.0],["2003-08-28",11.4437,11.9205,11.3007,11.7775,155800.0],["2003-08-29",12.2066,12.6834,12.0636,12.4927,137740.0],["2003-09-02",12.3973,12.5881,12.1589,12.3497,120160.0],["2003-09-03",12.1589,12.2543,11.5391,12.2066,111140.0],["2003-09-04",11.9205,12.5404,11.8252,12.4927,90380.0],["2003-09-05",12.7311,12.7311,12.3973,12.445,91280.0],["2003-09-08",12.5881,12.5881,12.0636,12.1589,82580.0],["2003-09-09",12.5881,12.8265,11.9205,12.0636,113520.0],["2003-09-10",12.0636,12.1589,11.4914,11.8252,79140.0],["2003-09-11",11.5867,11.9205,11.253,11.3483,121160.0],["2003-09-12",11.3007,11.6821,11.2053,11.396,89100.0],["2003-09-15",11.1576,11.8728,11.1099,11.8728,85460.0],["2003-09-16",11.9205,12.3973,11.7298,12.302,112380.0],["2003-09-17",12.2543,12.7311,12.0159,12.6358,93940.0],["2003-09-18",12.6358,13.0649,12.3973,12.5881,96000.0],["2003-09-19",12.8265,13.2079,12.8265,13.0649,123120.0],["2003-09-22",13.4463,13.5417,12.8742,13.0649,106360.0],["2003-09-23",13.1126,13.1126,12.5881,12.7311,70760.0],["2003-09-24",12.8265,12.8742,12.5404,12.7788,79660.0],["2003-09-25",13.2556,13.2556,12.1589,12.302,113020.0],["2003-09-26",11.8252,12.2066,11.3007,12.2066,132420.0],["2003-09-29",12.302,12.6834,11.8728,12.3973,58100.0],["2003-09-30",12.4927,12.9695,12.3973,12.3973,51280.0],["2003-10-01",12.1112,12.3973,11.8728,12.0636,61980.0],["2003-10-02",11.8728,12.5404,11.253,12.445,103740.0],["2003-10-03",12.1589,12.5404,11.6344,12.0636,130640.0],["2003-10-06",11.9682,12.445,11.9682,12.2066,55080.0],["2003-10-07",12.3497,12.8742,12.3497,12.6834,59480.0],["2003-10-08",12.445,12.8265,12.445,12.6834,48560.0],["2003-10-09",12.5404,12.6834,12.0159,12.5404,82540.0],["2003-10-10",12.6358,13.1126,12.6358,13.0649,65760.0],["2003-10-13",13.1126,13.6371,12.8742,13.6371,88120.0],["2003-10-14",13.6371,13.6371,13.1603,13.4464,92160.0],["2003-10-15",13.4463,13.494,13.2079,13.351,130720.0],["2003-10-16",13.351,13.7324,13.351,13.5417,137020.0],["2003-10-17",13.5417,13.8278,13.2079,13.8278,89520.0],["2003-10-20",14.0185,14.2569,13.8278,14.1139,87040.0],["2003-10-21",14.5907,14.7814,14.1616,14.2569,401680.0],["2003-10-22",14.6384,14.9722,14.3523,14.8768,213380.0],["2003-10-23",14.7814,15.1629,14.3523,15.0199,96480.0],["2003-10-24",15.4967,16.0689,15.3059,15.6397,188680.0],["2003-10-27",16.0212,16.4026,15.4967,16.1165,138000.0],["2003-10-28",16.0689,16.1642,15.592,16.0212,123640.0],["2003-10-29",16.3073,17.3563,16.2119,17.3563,164760.0],["2003-10-30",17.3563,17.547,16.4503,16.5457,211840.0],["2003-10-31",16.4503,16.4503,14.9245,16.0689,244260.0],["2003-11-03",15.8781,15.8781,15.1152,15.3536,143140.0],["2003-11-04",15.4013,16.0212,15.3536,15.6397,91660.0],["2003-11-05",15.7351,15.7828,15.2583,15.2583,86780.0],["2003-11-06",15.1629,15.1629,14.3046,14.3523,183740.0],["2003-11-07",14.3046,15.2106,13.6371,15.1629,177020.0],["2003-11-10",15.5444,15.9258,15.0199,15.1152,142400.0],["2003-11-11",15.2583,15.6397,15.0199,15.0675,51340.0],["2003-11-12",15.5444,16.6887,15.4013,16.4026,173720.0],["2003-11-13",16.8795,16.9271,16.2119,16.2119,138260.0],["2003-11-14",16.5457,16.8795,16.4503,16.8795,202680.0],["2003-11-17",17.3563,17.404,16.498,17.404,228840.0],["2003-11-18",17.6424,18.4053,17.5947,17.9285,228660.0],["2003-11-19",17.9761,17.9761,17.2132,17.7377,171060.0],["2003-11-20",17.9761,18.0238,16.4503,17.2609,228060.0],["2003-11-21",17.404,17.4993,16.8318,16.9748,105560.0],["2003-11-24",16.8795,16.8795,15.8305,15.9258,167640.0],["2003-11-25",16.1165,16.6887,15.9258,16.5457,150000.0],["2003-11-26",16.8795,17.4516,16.8795,17.2132,143100.0],["2003-11-28",17.4993,17.7377,17.3563,17.4993,73320.0],["2003-12-01",17.7854,17.8331,16.7841,17.1656,236000.0],["2003-12-02",17.1655,17.547,16.0689,17.0702,168820.0],["2003-12-03",16.8795,17.0702,16.5934,16.5934,230900.0],["2003-12-04",16.2119,16.5457,15.5444,15.9735,163520.0],["2003-12-05",15.9735,16.6887,15.6397,16.6411,129420.0],["2003-12-08",17.0702,17.1656,16.2119,16.6887,139080.0],["2003-12-09",18.596,18.596,15.4967,15.592,115960.0],["2003-12-10",15.5444,15.8305,14.5907,14.6861,205620.0],["2003-12-11",14.2569,15.0199,13.8755,14.8291,230640.0],["2003-12-12",15.1152,15.3536,14.543,14.7814,113120.0],["2003-12-15",14.3046,15.3536,14.3046,14.8768,152980.0],["2003-12-16",15.0675,15.0675,14.3046,14.4477,92880.0],["2003-12-17",14.4954,15.1152,14.4,15.0199,102900.0],["2003-12-18",14.7814,15.2583,14.5907,15.2583,85980.0],["2003-12-19",15.2106,15.2106,14.4477,14.4477,79940.0],["2003-12-22",14.4954,14.7338,14.3046,14.3523,99560.0],["2003-12-23",14.3046,14.6384,13.9232,14.0185,101000.0],["2003-12-24",14.0662,14.7338,14.0662,14.6861,41400.0],["2003-12-26",14.7338,15.5444,14.6861,15.4013,58000.0],["2003-12-29",15.4967,15.5444,15.0199,15.4013,119380.0],["2003-12-30",15.5444,15.6874,15.3536,15.449,76120.0],["2003-12-31",15.6874,15.6874,14.9722,15.3059,70280.0],["2004-01-02",15.1629,15.449,14.9245,15.1152,41040.0],["2004-01-05",16.4026,16.498,16.0212,16.2119,103760.0],["2004-01-06",16.4503,16.4503,15.6874,15.7351,82660.0],["2004-01-07",15.8781,15.8781,15.3059,15.5444,83060.0],["2004-01-08",15.4967,15.6397,15.1629,15.592,72980.0],["2004-01-09",15.3536,16.0689,15.306,15.4967,57520.0],["2004-01-12",15.6397,15.6397,14.9245,15.0675,87020.0],["2004-01-13",14.8768,15.4967,14.5907,14.9245,87140.0],["2004-01-14",14.3046,14.3523,13.5894,13.7324,247540.0],["2004-01-15",13.3033,13.494,12.3973,13.4464,179680.0],["2004-01-16",13.351,14.3523,13.351,14.2093,85720.0],["2004-01-20",14.6384,15.2583,14.4477,15.2106,112720.0],["2004-01-21",15.0199,15.0199,14.0662,14.3046,103260.0],["2004-01-22",14.3523,14.3523,13.494,13.494,105720.0],["2004-01-23",13.351,13.6848,13.0172,13.2079,82180.0],["2004-01-26",13.351,13.5894,12.6358,12.7311,78600.0],["2004-01-27",12.8265,13.5894,12.5881,13.494,105720.0],["2004-01-28",13.494,14.2093,13.351,13.9709,150020.0],["2004-01-29",13.8278,13.8278,12.9695,13.3033,93180.0],["2004-01-30",13.3987,13.3987,12.9218,13.3987,60000.0],["2004-02-02",13.1126,13.1126,12.6358,13.1126,68000.0],["2004-02-03",13.2079,14.0662,13.2079,14.0185,114300.0],["2004-02-04",13.9232,14.1139,13.5417,13.8278,51940.0],["2004-02-05",13.494,14.1139,13.494,14.0185,35360.0],["2004-02-06",14.3046,14.7814,14.3046,14.7338,80740.0],["2004-02-09",14.8768,15.1152,14.543,14.8768,45660.0],["2004-02-10",14.9722,15.0199,14.6861,14.6861,71580.0],["2004-02-11",14.6384,15.2583,14.3523,15.1629,87120.0],["2004-02-12",15.2583,15.9735,15.0199,15.6397,207480.0],["2004-02-13",15.8305,16.0212,15.2583,15.7828,121780.0],["2004-02-17",15.9258,15.9258,15.592,15.7351,102260.0],["2004-02-18",15.4967,15.9258,15.2583,15.4967,158020.0],["2004-02-19",15.2583,15.3059,14.7814,15.0675,56140.0],["2004-02-20",14.9245,14.9245,14.1616,14.6861,66060.0],["2004-02-23",14.8291,14.8291,14.0185,14.0662,46020.0],["2004-02-24",14.3523,14.6384,14.3046,14.543,34920.0],["2004-02-25",14.3046,14.4477,13.5894,13.9232,57200.0],["2004-02-26",13.5894,14.0185,13.3987,13.6848,37780.0],["2004-02-27",13.7324,13.9709,13.6848,13.7801,47940.0],["2004-03-01",14.543,14.543,13.7324,14.1616,46560.0],["2004-03-02",14.1616,14.1616,13.6371,14.0662,37300.0],["2004-03-03",14.1139,14.1139,13.494,13.7324,33220.0],["2004-03-04",13.7324,14.6384,13.6371,14.4,64660.0],["2004-03-05",14.8768,15.0675,14.6861,15.0199,41220.0],["2004-03-08",15.0199,15.4013,14.8291,15.2583,58580.0],["2004-03-09",15.2583,15.2583,14.0185,14.8768,103860.0],["2004-03-10",14.7338,14.7338,13.7324,13.7324,92620.0],["2004-03-11",13.8278,14.2569,13.6371,14.1139,46580.0],["2004-03-12",13.8278,13.8278,13.351,13.7324,63700.0],["2004-03-15",14.0662,14.0662,13.5894,13.7324,40140.0],["2004-03-16",13.9232,14.1139,13.5894,13.7324,32180.0],["2004-03-17",13.7801,13.7801,13.351,13.6371,56180.0],["2004-03-18",14.0662,14.4,13.8755,14.3046,83840.0],["2004-03-19",14.7814,14.7814,13.9232,14.0662,56400.0],["2004-03-22",14.543,14.543,13.7324,13.7324,76400.0],["2004-03-23",13.7801,14.0662,13.6371,13.9232,32620.0],["2004-03-24",13.7324,13.9709,13.5417,13.7324,33260.0],["2004-03-25",13.6848,13.9709,13.494,13.5417,28940.0],["2004-03-26",13.9232,13.9232,12.8265,12.9218,139920.0],["2004-03-29",13.5894,13.5894,12.7311,13.2079,173140.0],["2004-03-30",13.2079,13.3987,12.9695,13.0172,94540.0],["2004-03-31",13.2079,13.7801,13.2079,13.7324,178380.0],["2004-04-01",14.0185,14.7814,14.0185,14.3523,180320.0],["2004-04-02",14.0662,14.1616,13.8278,14.1139,59660.0],["2004-04-05",13.8278,13.9709,13.5417,13.5417,44520.0],["2004-04-06",13.6848,13.9232,13.5894,13.6848,30880.0],["2004-04-07",13.5894,13.6848,13.1126,13.4464,79500.0],["2004-04-08",13.4463,13.4463,13.2079,13.351,67620.0],["2004-04-12",13.351,13.3987,13.1603,13.3033,39140.0],["2004-04-13",12.8742,13.0649,12.5404,13.0172,117840.0],["2004-04-14",12.5404,12.9218,12.2066,12.3973,86280.0],["2004-04-15",12.3497,13.2079,12.3497,13.0172,57440.0],["2004-04-16",13.0172,13.6371,13.0172,13.5417,105660.0],["2004-04-19",13.6848,13.8755,13.494,13.7324,56400.0],["2004-04-20",13.6848,13.6848,12.6358,12.6358,70860.0],["2004-04-21",12.3973,12.7311,12.2066,12.4927,122760.0],["2004-04-22",12.5404,13.0172,12.5404,12.7788,39660.0],["2004-04-23",12.7311,12.7788,12.302,12.3973,29400.0],["2004-04-26",12.445,12.6358,12.302,12.3973,34520.0],["2004-04-27",12.302,12.5404,12.1113,12.2066,116560.0],["2004-04-28",11.6821,11.9205,11.3007,11.3007,154700.0],["2004-04-29",11.1576,12.3973,11.1576,12.0636,191900.0],["2004-04-30",12.2066,12.4927,11.9205,11.9205,44080.0],["2004-05-03",11.6821,12.0636,10.5854,11.0622,119420.0],["2004-05-04",11.5391,11.7775,11.1099,11.2053,96080.0],["2004-05-05",11.3483,11.3483,10.7285,11.0622,51580.0],["2004-05-06",10.6808,11.0622,10.1086,10.6808,95980.0],["2004-05-07",10.2517,10.5377,10.1086,10.1086,112220.0],["2004-05-10",9.4887,10.1563,9.298,9.9656,105180.0],["2004-05-11",9.8225,10.2993,9.3457,10.1563,62920.0],["2004-05-12",10.7285,10.7762,10.204,10.347,48900.0],["2004-05-13",10.1563,10.5854,9.9656,10.4901,53680.0],["2004-05-14",10.1563,10.6808,9.8702,10.5854,57260.0],["2004-05-17",10.6331,10.9669,10.0609,10.347,38720.0],["2004-05-18",10.204,10.204,9.8225,9.8225,27300.0],["2004-05-19",10.347,10.8238,10.2516,10.6331,76740.0],["2004-05-20",10.2517,10.7285,9.5364,10.4424,102340.0],["2004-05-21",10.6808,10.7762,10.4424,10.6331,54520.0],["2004-05-24",10.2517,11.0146,10.2517,10.9669,16860.0],["2004-05-25",11.0622,11.3483,10.7285,11.2053,76960.0],["2004-05-26",11.5867,11.7775,11.2053,11.5867,56940.0],["2004-05-27",12.1589,12.302,11.9682,12.302,49020.0],["2004-05-28",12.1589,12.2066,11.7298,12.0636,24720.0],["2004-06-01",12.1589,12.302,11.6821,12.0636,39420.0],["2004-06-02",12.2066,12.2066,11.4914,11.6344,26060.0],["2004-06-03",11.6821,11.8728,11.3483,11.396,29580.0],["2004-06-04",11.3483,12.0636,11.3483,12.0636,20540.0],["2004-06-07",12.1113,12.7788,12.1113,12.7311,48940.0],["2004-06-08",12.7788,12.7788,12.3497,12.4927,24520.0],["2004-06-09",12.1589,12.1589,11.4437,11.7775,64580.0],["2004-06-10",11.9205,11.9205,11.4437,11.4914,18400.0],["2004-06-14",11.4437,11.4437,10.8238,11.1099,28840.0],["2004-06-15",11.1576,11.4437,11.1576,11.3483,38420.0],["2004-06-16",11.2053,11.253,10.8238,11.253,21760.0],["2004-06-17",11.4437,11.9205,11.4437,11.8252,62620.0],["2004-06-18",12.302,13.351,12.1589,13.0649,211940.0],["2004-06-21",12.9218,12.9695,12.2066,12.3497,80720.0],["2004-06-22",12.6358,12.6358,12.0636,12.2543,57760.0],["2004-06-23",12.2543,12.3497,11.6821,12.1113,86140.0],["2004-06-24",12.5404,12.9695,12.5404,12.8742,67220.0],["2004-06-25",12.8742,13.2556,12.6358,13.0649,53880.0],["2004-06-28",13.2556,13.351,12.6358,12.8742,43540.0],["2004-06-29",12.6358,12.7788,12.1589,12.5881,25900.0],["2004-06-30",12.6834,12.8742,12.2066,12.3497,29420.0],["2004-07-01",12.5881,12.8265,12.1589,12.3973,29480.0],["2004-07-02",12.7311,12.7311,12.2543,12.3973,23000.0],["2004-07-06",12.5404,12.7311,11.9205,12.6358,35560.0],["2004-07-07",12.9218,13.1126,12.5881,12.7311,54240.0],["2004-07-08",12.8265,13.2079,12.7311,13.1603,118580.0],["2004-07-09",13.3033,13.3033,12.5404,13.1126,42680.0],["2004-07-12",13.1603,13.1603,12.7788,12.9218,22300.0],["2004-07-13",12.445,12.5881,12.302,12.4927,66760.0],["2004-07-14",12.8265,13.1126,12.5404,13.1126,56740.0],["2004-07-15",13.0172,14.2569,12.7311,13.2079,123600.0],["2004-07-16",13.2556,13.3987,12.5881,12.8742,58500.0],["2004-07-19",13.1126,13.1126,12.302,12.5404,33760.0],["2004-07-20",12.3973,12.5881,12.2066,12.5404,45520.0],["2004-07-21",12.302,12.302,12.0159,12.2543,23520.0],["2004-07-22",12.1589,12.2066,12.0159,12.0636,16680.0],["2004-07-23",11.8728,11.9205,11.5391,11.5867,49400.0],["2004-07-26",11.4437,11.8252,10.347,10.4424,86360.0],["2004-07-27",10.4901,10.8715,10.0132,10.8238,108040.0],["2004-07-28",10.8238,11.2053,10.6808,10.8715,73280.0],["2004-07-29",10.7285,11.9205,10.7285,11.8728,69560.0],["2004-07-30",12.1113,12.6358,11.5391,12.1113,52960.0],["2004-08-02",12.3973,12.445,11.7775,12.3973,20020.0],["2004-08-03",11.9205,12.3497,11.8252,12.0636,34100.0],["2004-08-04",11.5867,11.8728,11.4914,11.4914,31780.0],["2004-08-05",11.3483,11.396,11.0146,11.0622,20080.0],["2004-08-06",11.4437,11.5867,11.3007,11.396,27300.0],["2004-08-09",11.4437,11.7775,11.396,11.396,8580.0],["2004-08-10",11.4914,11.7775,11.0146,11.0622,47540.0],["2004-08-11",10.8238,11.3007,10.7285,11.0146,23840.0],["2004-08-12",11.0146,11.1576,10.8238,10.8715,19460.0],["2004-08-13",10.9669,11.8252,10.9669,11.8252,24140.0],["2004-08-16",11.8252,12.0636,11.7775,11.8728,24920.0],["2004-08-17",11.7775,11.9682,11.2053,11.5391,37480.0],["2004-08-18",11.3007,11.5867,11.2053,11.3007,32760.0],["2004-08-19",11.4914,12.302,11.4914,11.8252,89440.0],["2004-08-20",12.3497,12.6358,12.2066,12.302,72860.0],["2004-08-23",12.2543,12.5881,11.9682,12.3973,37360.0],["2004-08-24",12.3497,12.3497,11.7298,11.8728,36320.0],["2004-08-25",12.1112,12.302,11.8728,12.0159,30080.0],["2004-08-26",12.0636,12.0636,11.5867,12.0159,42440.0],["2004-08-27",12.0159,12.0159,11.6344,11.9682,18260.0],["2004-08-30",11.7775,12.3973,11.7775,11.9682,38260.0],["2004-08-31",11.9682,12.8265,11.7298,12.8265,41220.0],["2004-09-01",12.7788,13.1603,12.3973,13.0172,36740.0],["2004-09-02",12.8742,13.0172,12.7311,12.8742,22720.0],["2004-09-03",12.6358,12.7311,12.302,12.302,32000.0],["2004-09-07",12.3497,12.445,11.9205,11.9682,36340.0],["2004-09-08",11.9682,12.1589,11.8252,11.9682,57100.0],["2004-09-09",12.0159,12.9695,11.8728,12.7788,26940.0],["2004-09-10",13.0172,13.4464,12.8742,13.4464,42560.0],["2004-09-13",13.0649,13.7801,12.8265,13.7324,88560.0],["2004-09-14",13.8278,14.7338,13.6848,14.6861,121740.0],["2004-09-15",14.4954,14.4954,13.9232,13.9232,75740.0],["2004-09-16",13.9232,13.9709,13.5894,13.6848,46640.0],["2004-09-17",13.7801,14.0185,13.3987,13.5417,79780.0],["2004-09-20",13.1603,13.8278,13.1603,13.5417,43220.0],["2004-09-21",13.7801,14.5907,13.7801,14.543,69340.0],["2004-09-22",14.4477,14.4477,14.0662,14.1616,51900.0],["2004-09-23",14.4954,14.6861,14.0662,14.6384,162240.0],["2004-09-24",14.4477,14.5907,14.2093,14.3523,33020.0],["2004-09-27",14.4477,15.0199,14.4477,14.9722,69620.0],["2004-09-28",15.0199,15.4967,14.7338,15.4967,142300.0],["2004-09-29",15.592,15.8781,14.6861,15.0199,84080.0],["2004-09-30",15.1629,15.7351,15.1629,15.5444,71660.0],["2004-10-01",15.449,15.449,15.0199,15.3059,33980.0],["2004-10-04",14.8291,14.9722,14.5907,14.8291,80780.0],["2004-10-05",15.0199,15.1152,14.6861,14.6861,86860.0],["2004-10-06",14.6861,14.9245,14.4,14.4477,75840.0],["2004-10-07",14.5907,14.7814,14.543,14.543,66680.0],["2004-10-08",15.0199,15.1629,14.4954,14.5907,136660.0],["2004-10-11",14.7338,14.8768,14.3523,14.4954,42160.0],["2004-10-12",14.2569,14.2569,13.9709,14.1616,53280.0],["2004-10-13",14.0185,14.2569,13.6848,14.0662,84800.0],["2004-10-14",14.4477,14.4477,13.8755,13.9709,35240.0],["2004-10-15",13.9709,14.3523,13.9709,14.1616,76000.0],["2004-10-18",14.4,14.4,13.8278,13.9709,55660.0],["2004-10-19",14.1139,14.2093,13.8278,13.8755,47840.0],["2004-10-20",14.3046,14.7338,14.1616,14.543,127120.0],["2004-10-21",14.5907,14.9245,14.4954,14.8291,101380.0],["2004-10-22",14.8291,14.9722,14.543,14.7338,52780.0],["2004-10-25",15.0199,15.4967,15.0199,15.4967,83700.0],["2004-10-26",14.6861,14.6861,14.3046,14.6384,350740.0],["2004-10-27",14.6861,14.8768,14.543,14.6384,107760.0],["2004-10-28",14.4477,14.9245,14.4,14.4,73820.0],["2004-10-29",14.4,15.449,14.4,15.3059,120780.0],["2004-11-01",15.449,15.449,14.543,14.6384,77100.0],["2004-11-02",14.4477,14.4477,13.3987,14.0185,95400.0],["2004-11-03",14.2569,14.6384,14.2569,14.6384,108000.0],["2004-11-04",15.2583,15.7351,15.0199,15.1152,130040.0],["2004-11-05",15.1629,15.7351,15.0199,15.6874,98120.0],["2004-11-08",15.5444,16.2119,15.449,16.0212,116580.0],["2004-11-09",16.0212,16.0212,15.4967,15.8305,122120.0],["2004-11-10",15.8305,15.8305,15.2583,15.4013,65260.0],["2004-11-11",15.2583,15.5444,15.2583,15.449,24380.0],["2004-11-12",15.449,16.2119,15.3536,15.9258,187320.0],["2004-11-15",15.9258,16.0212,15.1152,15.3059,56560.0],["2004-11-16",15.3536,15.9258,15.3536,15.8781,87300.0],["2004-11-17",16.0212,17.2132,16.0212,17.0702,176660.0],["2004-11-18",16.7841,16.8795,16.4026,16.4026,91000.0],["2004-11-19",16.6887,17.1656,16.2119,16.355,147940.0],["2004-11-22",16.355,16.9271,16.355,16.7364,109900.0],["2004-11-23",16.5457,16.7841,16.355,16.498,44480.0],["2004-11-24",16.6887,16.8795,16.4026,16.4026,63020.0],["2004-11-26",16.641,16.8318,16.5457,16.8318,47580.0],["2004-11-29",16.7841,16.9271,16.4026,16.4026,97160.0],["2004-11-30",16.3073,16.4503,15.3059,15.9258,163000.0],["2004-12-01",15.7351,15.8781,15.3536,15.449,111100.0],["2004-12-02",15.6874,15.6874,14.0662,14.543,190140.0],["2004-12-03",14.543,15.5444,14.3523,15.449,146380.0],["2004-12-06",15.2106,15.3536,14.5907,15.1629,61280.0],["2004-12-07",15.1152,15.2106,14.4954,14.6861,60440.0],["2004-12-08",13.8278,14.6384,13.7324,14.2093,108760.0],["2004-12-09",14.0662,14.4954,13.6371,14.3046,73620.0],["2004-12-10",14.1139,14.2093,13.8755,13.9709,45040.0],["2004-12-13",13.9709,14.1139,13.6371,13.9709,68300.0],["2004-12-14",13.8755,14.3046,13.351,14.2569,65380.0],["2004-12-15",14.3523,14.6861,14.1139,14.2569,81140.0],["2004-12-16",14.3046,14.3523,13.8755,14.3046,90220.0],["2004-12-17",14.1139,14.7338,14.1139,14.7338,134120.0],["2004-12-20",14.7814,14.9245,14.3523,14.4,70520.0],["2004-12-21",14.4,14.4477,13.9232,14.0662,108180.0],["2004-12-22",14.0662,14.0662,13.6371,13.7324,71580.0],["2004-12-23",13.7801,13.8278,13.5417,13.6848,49560.0],["2004-12-27",13.7801,14.2093,13.7801,14.1616,39060.0],["2004-12-28",14.2569,14.4477,13.8278,14.0662,30860.0],["2004-12-29",13.8278,14.0185,13.494,13.8278,109180.0],["2004-12-30",13.8278,14.2093,13.6371,13.9709,51280.0],["2004-12-31",14.1139,14.2569,13.9709,14.0662,29280.0],["2005-01-03",13.9232,13.9232,13.5417,13.5417,40520.0],["2005-01-04",13.494,13.7324,12.7311,13.0649,85520.0],["2005-01-05",12.8742,13.2556,12.7311,13.1603,55280.0],["2005-01-06",13.1126,13.1126,12.4927,12.7788,66680.0],["2005-01-07",13.0172,13.0649,12.5881,12.7788,38020.0],["2005-01-10",12.8742,13.3033,12.8265,13.1126,112200.0],["2005-01-11",13.3987,13.494,13.1126,13.4464,139740.0],["2005-01-12",13.6848,13.8278,13.1603,13.1603,94180.0],["2005-01-13",13.1126,13.3033,13.0172,13.3033,43720.0],["2005-01-14",13.0172,13.1603,12.8265,12.9218,33920.0],["2005-01-18",12.7788,13.3033,12.7311,13.2079,29300.0],["2005-01-19",13.351,13.4463,12.8742,13.0649,49660.0],["2005-01-20",12.8742,13.2079,12.8742,13.1603,23920.0],["2005-01-21",13.0172,13.6371,13.0172,13.5417,39060.0],["2005-01-24",13.7801,13.7801,12.9218,13.0649,75080.0],["2005-01-25",13.0172,13.0172,12.5404,12.5881,69700.0],["2005-01-26",12.8742,13.1126,12.7788,12.8265,22620.0],["2005-01-27",12.8742,13.1126,12.6834,12.9218,68840.0],["2005-01-28",13.0649,13.0649,12.7788,13.0172,37600.0],["2005-01-31",12.8742,12.9695,12.7788,12.8742,23300.0],["2005-02-01",12.7788,13.1126,12.6834,13.1126,22900.0],["2005-02-02",13.1603,13.1603,12.8265,12.8742,42320.0],["2005-02-03",12.5881,12.8742,12.5404,12.6834,105000.0],["2005-02-04",12.6834,12.9218,12.445,12.7788,63340.0],["2005-02-07",12.8265,12.8265,12.5404,12.5404,61580.0],["2005-02-08",12.5404,12.9695,12.5404,12.8265,73340.0],["2005-02-09",12.8265,13.1126,12.7311,13.0649,70660.0],["2005-02-10",13.0649,13.6371,13.0649,13.494,178240.0],["2005-02-11",13.6371,14.3046,13.6371,14.2569,108060.0],["2005-02-14",14.6384,14.9722,14.4954,14.4954,111600.0],["2005-02-15",14.2093,14.5907,14.2093,14.3046,58400.0],["2005-02-16",14.1616,14.7338,14.0662,14.5907,79340.0],["2005-02-17",14.6861,15.306,14.5907,15.1152,92700.0],["2005-02-18",14.9245,15.1629,14.8291,14.9722,37800.0],["2005-02-22",15.449,15.449,14.8291,14.9722,77640.0],["2005-02-23",14.9245,15.0199,14.3046,14.7814,51740.0],["2005-02-24",14.8768,14.8768,14.3046,14.4477,68860.0],["2005-02-25",14.4,14.7338,14.3523,14.6861,39940.0],["2005-02-28",14.7814,14.9245,14.6861,14.7338,28600.0],["2005-03-01",14.6384,14.6384,14.2093,14.4477,58620.0],["2005-03-02",14.3523,15.1152,14.3523,14.8291,56560.0],["2005-03-03",14.9245,15.1152,14.6384,15.0675,41640.0],["2005-03-04",14.9722,15.306,14.9245,15.0199,90100.0],["2005-03-07",14.9722,15.3536,14.9245,15.1629,42440.0],["2005-03-08",15.2583,15.9735,15.2583,15.8781,107920.0],["2005-03-09",16.2119,16.2119,15.6874,15.9735,68140.0],["2005-03-10",16.0689,16.0689,15.4967,15.6874,39940.0],["2005-03-11",15.5444,15.9258,15.4013,15.7351,64020.0],["2005-03-14",15.4967,15.6874,15.3536,15.6874,41680.0],["2005-03-15",15.7351,15.9735,15.7351,15.9735,46840.0],["2005-03-16",15.9735,16.0689,15.1152,15.3059,65540.0],["2005-03-17",15.1152,15.6874,14.8768,15.3059,49800.0],["2005-03-18",15.2106,15.2106,14.8768,14.8768,43540.0],["2005-03-21",14.8291,14.8291,14.3046,14.543,58380.0],["2005-03-22",14.4954,14.6861,13.8278,13.8755,108280.0],["2005-03-23",13.7801,13.9232,13.494,13.5417,66680.0],["2005-03-24",13.6371,13.7801,13.1126,13.5417,83440.0],["2005-03-28",13.351,13.5417,13.1126,13.494,62940.0],["2005-03-29",13.5417,13.5894,12.7311,13.0172,99800.0],["2005-03-30",12.9695,13.0172,12.8265,12.8742,39180.0],["2005-03-31",13.2079,13.6848,13.0172,13.6848,117700.0],["2005-04-01",13.4463,14.0662,13.2079,14.0662,66620.0],["2005-04-04",13.9232,13.9232,13.3987,13.3987,92140.0],["2005-04-05",13.5894,13.6371,13.1603,13.4464,114640.0],["2005-04-06",13.4463,13.5894,13.2079,13.5894,35460.0],["2005-04-07",13.494,13.7324,13.351,13.6848,28540.0],["2005-04-08",13.5894,13.5894,13.1603,13.1603,45860.0],["2005-04-11",13.351,13.351,12.7311,13.1126,50140.0],["2005-04-12",13.1126,13.1126,12.6834,12.9218,35700.0],["2005-04-13",12.9218,13.2079,12.8265,12.8265,86940.0],["2005-04-14",12.6358,12.6834,11.7775,11.7775,88900.0],["2005-04-15",11.8728,12.3973,11.4437,11.4437,61840.0],["2005-04-18",11.3007,12.2543,11.3007,12.1589,37960.0],["2005-04-19",12.3973,12.5404,12.0159,12.445,92420.0],["2005-04-20",12.3973,12.7311,11.6821,11.7775,62480.0],["2005-04-21",11.7775,11.9205,11.396,11.4914,49620.0],["2005-04-22",11.8728,11.8728,11.4914,11.5867,58840.0],["2005-04-25",11.5391,11.8252,11.4437,11.8252,40340.0],["2005-04-26",12.1589,12.1589,11.5391,11.6344,57280.0],["2005-04-27",11.4437,11.4914,11.0146,11.1099,92340.0],["2005-04-28",10.8715,11.253,10.8238,11.2053,74960.0],["2005-04-29",11.2053,11.3483,11.0146,11.253,58140.0],["2005-05-02",11.1576,11.1576,10.7762,10.9669,59940.0],["2005-05-03",10.9669,10.9669,10.5854,10.8715,49580.0],["2005-05-04",10.9669,11.1576,10.8238,10.9192,53220.0],["2005-05-05",10.8715,11.0146,10.6331,10.8238,32740.0],["2005-05-06",10.7285,10.9669,10.5854,10.8238,31620.0],["2005-05-09",10.7285,11.0622,10.7285,10.9669,18900.0],["2005-05-10",11.1099,11.5391,11.0622,11.396,66980.0],["2005-05-11",11.3007,11.3007,10.7285,11.0146,36100.0],["2005-05-12",10.9669,10.9669,10.4901,10.5377,41380.0],["2005-05-13",10.347,10.5377,9.9179,9.9656,56520.0],["2005-05-16",9.8702,10.0132,9.6795,9.7271,46960.0],["2005-05-17",9.7748,10.0609,9.6318,9.7748,72540.0],["2005-05-18",9.9179,10.1563,9.8225,10.1563,37140.0],["2005-05-19",10.2993,10.2993,9.7748,10.0609,36780.0],["2005-05-20",10.1563,10.1563,9.8225,9.9179,38560.0],["2005-05-23",10.1563,11.6821,10.0132,11.3483,80040.0],["2005-05-24",10.8715,10.9192,10.5377,10.8238,129520.0],["2005-05-25",10.7285,10.9192,10.4901,10.8715,58140.0],["2005-05-26",10.7762,10.8238,10.5377,10.7285,34560.0],["2005-05-27",10.6808,11.5391,10.5854,11.4914,142740.0],["2005-05-31",11.0146,11.2053,10.7285,11.0146,102460.0],["2005-06-01",10.9669,11.3483,10.9669,11.1576,66160.0],["2005-06-02",11.253,11.5867,11.0622,11.0622,59660.0],["2005-06-03",11.0622,11.396,11.0146,11.0146,61620.0],["2005-06-06",11.2053,11.3007,11.0622,11.0622,61900.0],["2005-06-07",11.2053,11.2053,10.7762,10.8715,43920.0],["2005-06-08",11.2053,11.2053,10.8238,10.9669,60320.0],["2005-06-09",10.8715,10.9669,10.7285,10.8715,55820.0],["2005-06-10",10.9192,11.3007,10.7762,11.253,46680.0],["2005-06-13",11.4437,12.2543,11.4437,12.0159,148480.0],["2005-06-14",12.0159,12.3497,11.7775,11.9205,64640.0],["2005-06-15",12.1589,12.445,11.8252,12.2066,61360.0],["2005-06-16",12.3973,12.6834,12.3973,12.5404,77740.0],["2005-06-17",12.8742,12.9695,12.6834,12.6834,109940.0],["2005-06-20",12.8265,12.9695,11.9205,11.9682,95740.0],["2005-06-21",11.9682,12.6358,11.7298,12.5881,62680.0],["2005-06-22",12.2066,12.3973,11.9205,11.9682,90720.0],["2005-06-23",12.0636,12.3497,12.0636,12.0636,124200.0],["2005-06-24",12.0159,12.3973,12.0159,12.0159,91660.0],["2005-06-27",11.9682,12.1589,11.6821,11.6821,88580.0],["2005-06-28",11.4914,11.5391,11.253,11.4437,52120.0],["2005-06-29",11.4437,12.3973,11.4437,12.3497,128660.0],["2005-06-30",12.3973,12.9695,12.3973,12.7311,214000.0],["2005-07-01",12.5881,13.494,12.5404,13.2556,81720.0],["2005-07-05",12.4927,12.9695,12.1112,12.8265,132240.0],["2005-07-06",12.9218,13.2079,12.8742,13.1126,48740.0],["2005-07-07",13.3033,13.4463,13.0172,13.3033,57960.0],["2005-07-08",13.5417,13.6371,13.0172,13.1126,34320.0],["2005-07-11",13.1603,13.351,13.0172,13.3033,29040.0],["2005-07-12",13.5417,13.5417,13.1126,13.2556,64580.0],["2005-07-13",13.2079,13.2079,13.0172,13.1126,33160.0],["2005-07-14",13.351,13.494,12.7311,12.8742,107000.0],["2005-07-15",12.6834,12.6834,12.2066,12.2543,93880.0],["2005-07-18",12.2543,12.3497,12.0636,12.1113,97500.0],["2005-07-19",12.1113,12.4927,12.0159,12.302,100700.0],["2005-07-20",12.4927,12.5404,12.2543,12.3973,71440.0],["2005-07-21",12.6358,13.1603,12.5404,13.1603,61940.0],["2005-07-22",13.2079,13.3987,12.8742,13.3987,50220.0],["2005-07-25",13.4463,13.494,13.1126,13.3033,39500.0],["2005-07-26",13.0649,13.0649,12.6358,12.7788,38720.0],["2005-07-27",12.7788,12.9218,12.7311,12.7788,21580.0],["2005-07-28",12.8742,13.0649,12.6834,12.9695,72240.0],["2005-07-29",13.0172,13.0172,12.6834,12.8265,61060.0],["2005-08-01",13.0172,13.1126,12.2543,12.6358,47360.0],["2005-08-02",12.6834,13.3033,12.6358,13.1603,113560.0],["2005-08-03",13.3987,14.8768,13.3987,14.7338,314400.0],["2005-08-04",14.543,14.7338,14.1139,14.4,216380.0],["2005-08-05",14.4,14.4,13.5894,13.9232,81760.0],["2005-08-08",13.9232,13.9232,13.1126,13.2079,93420.0],["2005-08-09",13.1126,13.1126,12.8265,13.1126,148240.0],["2005-08-10",13.1603,14.1616,13.1603,13.7324,206760.0],["2005-08-11",14.2569,15.1152,14.2569,15.1152,228160.0],["2005-08-12",14.8291,15.2106,14.6861,14.9722,213940.0],["2005-08-15",14.9722,15.1629,14.4,15.1152,108560.0],["2005-08-16",15.1152,15.6397,14.8768,15.3536,92920.0],["2005-08-17",15.4013,15.4013,14.7814,14.9245,111780.0],["2005-08-18",14.8768,14.9722,14.2093,14.3046,75240.0],["2005-08-19",14.3046,14.4954,14.0185,14.1139,66100.0],["2005-08-22",14.4,14.4477,13.8278,13.8755,67540.0],["2005-08-23",13.9232,14.2093,13.8755,13.9709,48120.0],["2005-08-24",14.1616,14.1616,13.5417,13.5417,54520.0],["2005-08-25",13.3987,13.9232,13.3987,13.7801,74980.0],["2005-08-26",13.7801,16.9271,13.7324,16.9271,191020.0],["2005-08-29",15.3536,15.3536,14.4,14.5907,95760.0],["2005-08-30",14.2569,14.4,13.8755,14.2569,104260.0],["2005-08-31",14.1139,14.5907,14.1139,14.3523,70700.0],["2005-09-01",14.8291,15.2106,14.6861,15.0675,84120.0],["2005-09-02",15.449,15.449,15.1629,15.2583,66400.0],["2005-09-06",15.2583,15.449,15.1629,15.1629,54520.0],["2005-09-07",15.1629,15.3536,14.8768,15.0675,46140.0],["2005-09-08",15.7351,15.7351,15.3536,15.6397,53020.0],["2005-09-09",15.8305,15.8781,15.306,15.4967,74480.0],["2005-09-12",15.2106,15.4013,15.0675,15.2583,66400.0],["2005-09-13",15.2583,15.2583,15.0199,15.0199,57040.0],["2005-09-14",15.1152,15.9735,15.1152,15.9258,101000.0],["2005-09-15",16.1165,16.641,15.9735,16.5457,140480.0],["2005-09-16",17.1656,17.7854,16.498,16.498,299540.0],["2005-09-19",17.3086,17.6424,16.4026,16.9271,316860.0],["2005-09-20",16.9271,17.3563,16.498,16.6887,262640.0],["2005-09-21",16.7841,17.5947,16.7841,17.547,94980.0],["2005-09-22",15.3059,17.6901,15.3059,16.8795,119080.0],["2005-09-23",16.8318,17.1656,16.0212,17.1179,92900.0],["2005-09-26",17.0702,17.6901,16.5457,17.1179,113960.0],["2005-09-27",16.641,16.9271,16.0212,16.8795,184200.0],["2005-09-28",16.9748,17.1656,16.4503,16.8318,88580.0],["2005-09-29",16.6887,17.3086,16.6411,16.7841,174600.0],["2005-09-30",16.9748,17.1179,16.5934,16.9271,124380.0],["2005-10-03",16.7841,16.7841,16.2119,16.3073,83940.0],["2005-10-04",16.4026,16.641,15.4013,15.6874,97160.0],["2005-10-05",15.6874,15.8781,15.1152,15.4967,106040.0],["2005-10-06",15.8305,16.355,15.7351,16.355,85940.0],["2005-10-07",16.4503,17.1656,16.3073,16.9748,107040.0],["2005-10-10",17.1656,17.404,16.3073,17.1656,64800.0],["2005-10-11",16.9748,17.4516,16.7364,17.2132,89380.0],["2005-10-12",17.3086,17.7854,16.498,16.9748,174160.0],["2005-10-13",16.5934,16.5934,15.4967,15.8305,183540.0],["2005-10-14",15.3536,15.6397,15.2106,15.2583,123640.0],["2005-10-17",15.592,15.7828,15.3059,15.5444,107400.0],["2005-10-18",15.449,15.449,14.7814,14.9245,76660.0],["2005-10-19",14.543,14.7338,14.1616,14.6384,128000.0],["2005-10-20",14.3046,14.8291,13.6371,13.9709,129500.0],["2005-10-21",13.9709,14.4,13.5894,14.2569,101840.0],["2005-10-24",14.2569,14.5907,14.0662,14.543,68720.0],["2005-10-25",14.9245,15.3059,14.6384,14.6861,76580.0],["2005-10-26",14.7338,14.9245,14.0662,14.2569,163780.0],["2005-10-27",14.543,14.6861,13.9709,13.9709,70760.0],["2005-10-28",13.8755,14.6861,13.6848,14.4,94060.0],["2005-10-31",14.6861,15.1152,13.9709,14.4954,74700.0],["2005-11-01",14.4954,15.0199,14.0662,15.0199,81380.0],["2005-11-02",15.1152,16.355,15.0675,16.0689,92840.0],["2005-11-03",16.1642,16.1642,15.4967,15.6874,79540.0],["2005-11-04",15.9258,15.9735,15.1152,15.9258,100780.0],["2005-11-07",16.1165,16.355,15.5444,15.7351,45400.0],["2005-11-08",15.5444,16.0212,15.5444,15.6397,50760.0],["2005-11-09",15.8305,16.2119,15.6397,16.0689,67980.0],["2005-11-10",16.2119,16.3073,15.6874,15.9258,77700.0],["2005-11-11",15.7351,16.498,15.7351,16.4503,48700.0],["2005-11-14",16.4026,16.6411,16.3073,16.4026,55080.0],["2005-11-15",16.4026,16.7841,16.4026,16.6411,69780.0],["2005-11-16",16.9748,17.404,16.7841,17.404,220340.0],["2005-11-17",17.6424,18.7867,17.6424,18.7391,318720.0],["2005-11-18",18.7391,19.3589,18.0238,18.8344,192880.0],["2005-11-21",19.3112,20.5033,19.2159,20.4556,439740.0],["2005-11-22",20.2649,20.551,19.3112,19.645,354380.0],["2005-11-23",19.5497,19.5497,18.7391,19.1205,281020.0],["2005-11-25",19.4066,19.8357,19.4066,19.8357,71840.0],["2005-11-28",19.9788,20.0742,19.1682,19.3589,159280.0],["2005-11-29",19.3589,19.3589,18.8821,19.2159,255680.0],["2005-11-30",19.0728,19.4543,18.8821,19.1205,203020.0],["2005-12-01",19.1682,20.6463,19.1682,20.4079,490980.0],["2005-12-02",20.4556,20.5033,19.5973,19.6927,270500.0],["2005-12-05",20.0742,20.4079,19.6927,20.0742,261060.0],["2005-12-06",19.7881,21.4093,19.7881,20.6463,342840.0],["2005-12-07",20.8848,21.743,20.6463,20.9801,473040.0],["2005-12-08",20.7417,21.4093,20.7417,20.9324,377640.0],["2005-12-09",21.5046,21.5046,19.5497,20.2649,376980.0],["2005-12-12",20.7417,21.2662,19.3589,19.6927,672160.0],["2005-12-13",19.5497,19.7881,19.2636,19.2636,387080.0],["2005-12-14",18.8344,19.5497,18.8344,19.0728,270960.0],["2005-12-15",19.3112,20.1695,19.2636,19.5497,305700.0],["2005-12-16",19.645,20.3603,19.645,19.8834,279440.0],["2005-12-19",20.2172,21.2662,20.2172,20.694,426420.0],["2005-12-20",20.8848,21.1708,19.8834,20.0265,263820.0],["2005-12-21",20.2649,21.0755,19.8834,21.0278,288600.0],["2005-12-22",21.4569,22.9828,21.4093,22.8874,424980.0],["2005-12-23",23.3165,24.0794,23.1258,23.7934,559060.0],["2005-12-27",24.5086,25.653,23.2212,23.6026,283260.0],["2005-12-28",24.3655,24.3655,22.9351,23.5073,377260.0],["2005-12-29",23.7934,23.9364,23.2212,23.6026,217720.0],["2005-12-30",23.698,23.698,22.9351,23.3642,148440.0],["2006-01-03",23.9364,25.1761,23.9364,24.8424,360700.0],["2006-01-04",25.1761,26.2251,24.5086,25.8437,261920.0],["2006-01-05",25.2715,25.4146,24.3179,25.3192,251540.0],["2006-01-06",25.796,27.0834,25.653,25.7483,284920.0],["2006-01-09",25.6053,25.9391,24.7947,25.4146,262860.0],["2006-01-10",24.7947,25.5099,24.6516,25.0808,122140.0],["2006-01-11",25.0808,25.8437,24.747,25.0808,170420.0],["2006-01-12",25.0331,25.0808,23.841,24.0795,217260.0],["2006-01-13",24.4132,24.9854,24.0795,24.747,220860.0],["2006-01-17",24.8901,24.8901,22.9351,23.1258,384320.0],["2006-01-18",22.1722,22.3152,20.9801,21.6,411300.0],["2006-01-19",22.2675,23.841,22.2675,23.841,573120.0],["2006-01-20",22.792,22.792,21.3616,21.8384,540400.0],["2006-01-23",22.0768,22.2675,21.743,22.2199,320520.0],["2006-01-24",22.1245,22.3629,21.5046,22.1245,264460.0],["2006-01-25",23.6026,23.6026,22.4106,23.2689,321420.0],["2006-01-26",23.1735,23.1735,22.649,22.8397,229480.0],["2006-01-27",22.792,23.2689,22.3152,23.2689,267060.0],["2006-01-30",23.4596,24.1271,23.3165,23.698,309160.0],["2006-01-31",24.2225,25.0808,23.8887,24.2225,480140.0],["2006-02-01",24.2225,24.4609,23.4119,23.698,324140.0],["2006-02-02",23.7934,24.8424,23.7457,24.0318,471180.0],["2006-02-03",24.0795,24.1271,22.8874,22.9828,306280.0],["2006-02-06",23.2689,23.7457,22.9351,23.0781,190880.0],["2006-02-07",22.4106,22.4583,21.0755,21.3139,309360.0],["2006-02-08",21.0755,21.6954,20.551,20.9801,237320.0],["2006-02-09",22.1722,22.2199,21.3616,21.6954,202920.0],["2006-02-10",21.2185,21.4093,19.9311,20.5033,273400.0],["2006-02-13",20.1695,20.6463,19.1205,19.4066,290000.0],["2006-02-14",20.2649,21.0278,19.645,20.9324,231880.0],["2006-02-15",20.694,21.6477,20.1695,20.3602,226800.0],["2006-02-16",20.7894,21.9338,20.1218,21.743,194020.0],["2006-02-17",22.3629,22.6967,21.5523,21.743,252000.0],["2006-02-21",22.3152,22.6013,21.9338,22.3152,274780.0],["2006-02-22",21.9338,22.5059,21.7907,21.9814,135540.0],["2006-02-23",22.0291,22.0768,21.4093,21.6,120400.0],["2006-02-24",21.9814,21.9814,20.551,20.7894,351340.0],["2006-02-27",20.9801,20.9801,19.9788,20.3126,224320.0],["2006-02-28",20.4556,20.7417,19.8834,20.4556,155960.0],["2006-03-01",20.694,21.6477,20.5033,21.2185,270700.0],["2006-03-02",21.4569,22.3152,21.1232,21.9814,334920.0],["2006-03-03",22.5059,22.5536,21.8384,21.9338,251760.0],["2006-03-06",21.9338,21.9338,20.0742,20.7417,272800.0],["2006-03-07",20.5987,20.5987,19.8834,20.5033,138620.0],["2006-03-08",20.1218,20.4079,19.645,20.0265,207540.0],["2006-03-09",20.5033,20.7417,19.645,19.7881,178280.0],["2006-03-10",19.6927,20.694,19.1205,20.3126,195720.0],["2006-03-13",20.7894,20.7894,20.2172,20.3602,126520.0],["2006-03-14",20.3603,20.7417,20.0742,20.5033,135300.0],["2006-03-15",20.6463,20.9324,20.3126,20.5033,140660.0],["2006-03-16",20.551,20.694,19.8834,19.8834,234940.0],["2006-03-17",20.5033,20.7417,19.645,20.7417,218800.0],["2006-03-20",20.5033,21.1232,20.3602,20.4556,117120.0],["2006-03-21",20.3603,20.3603,19.7404,19.7881,148800.0],["2006-03-22",19.5973,19.645,19.3112,19.645,156480.0],["2006-03-23",19.3112,19.5497,18.6437,18.7391,255560.0],["2006-03-24",19.3112,20.2649,19.1205,20.2649,521780.0],["2006-03-27",20.9324,21.7907,20.5987,21.6954,579460.0],["2006-03-28",21.7907,21.8861,20.8848,21.0755,325640.0],["2006-03-29",21.0755,21.8384,20.9324,21.8384,189000.0],["2006-03-30",22.9351,23.6026,22.649,23.0781,358960.0],["2006-03-31",23.0305,23.3165,22.2199,22.792,253280.0],["2006-04-03",23.0781,23.5073,23.0781,23.3165,246340.0],["2006-04-04",22.6967,23.555,22.6967,23.4119,175340.0],["2006-04-05",23.555,23.7934,23.2212,23.555,186880.0],["2006-04-06",24.3179,24.3179,23.6026,24.0318,243280.0],["2006-04-07",23.698,23.7934,22.9828,23.3165,174560.0],["2006-04-10",23.6503,23.9841,23.1735,23.2212,279500.0],["2006-04-11",23.2689,23.6503,22.5536,22.9828,259660.0],["2006-04-12",23.0781,23.6026,22.792,23.6026,165440.0],["2006-04-13",23.4596,23.4596,23.0304,23.2689,137300.0],["2006-04-17",23.8887,24.4609,23.7457,24.0795,208980.0],["2006-04-18",24.2702,24.5086,23.698,24.5086,238720.0],["2006-04-19",24.5086,25.2238,23.8887,25.0808,256800.0],["2006-04-20",25.0808,25.1285,23.5073,23.9364,363940.0],["2006-04-21",24.4132,25.0331,24.3179,24.747,188280.0],["2006-04-24",24.7947,24.7947,24.0318,24.747,213980.0],["2006-04-25",25.0808,25.3669,24.0318,24.604,215080.0],["2006-04-26",24.747,24.9377,24.3655,24.604,159880.0],["2006-04-27",24.1271,24.604,23.7934,24.1271,207940.0],["2006-04-28",24.4132,25.3669,24.3179,24.9854,210420.0],["2006-05-01",25.4622,25.9867,25.2715,25.7006,168480.0],["2006-05-02",26.0821,26.7973,25.8437,26.6066,265240.0],["2006-05-03",26.8927,26.9404,25.2715,26.0344,257600.0],["2006-05-04",26.1298,26.3682,25.4146,26.2251,197960.0],["2006-05-05",26.1298,26.1298,25.3192,25.4622,167120.0],["2006-05-08",25.2715,25.5576,24.5086,25.4622,187400.0],["2006-05-09",26.0344,26.2728,25.5576,25.9867,213140.0],["2006-05-10",25.653,26.9404,25.6053,26.5589,255120.0],["2006-05-11",27.1788,27.6556,26.2251,26.2251,446580.0],["2006-05-12",26.4636,26.6543,24.6516,25.1285,229260.0],["2006-05-15",23.9364,24.1748,22.792,23.0304,248000.0],["2006-05-16",22.9351,24.1748,22.1245,22.9828,246440.0],["2006-05-17",23.698,24.0795,22.0768,22.2675,253620.0],["2006-05-18",23.2689,23.2689,21.3616,21.9338,245380.0],["2006-05-19",21.5046,22.5536,20.694,22.3152,223300.0],["2006-05-22",21.4569,22.1245,20.7417,21.8861,170340.0],["2006-05-23",23.0304,23.0304,21.2662,21.2662,342800.0],["2006-05-24",20.7894,21.2185,20.5033,21.1232,185340.0],["2006-05-25",21.6477,22.3152,21.3616,22.2199,176700.0],["2006-05-26",22.7444,22.7444,21.6954,21.9814,175080.0],["2006-05-30",23.1735,23.8887,22.8397,23.1258,237500.0],["2006-05-31",23.1258,23.9841,22.9351,23.9841,292960.0],["2006-06-01",23.1258,23.6503,22.8874,23.6026,154680.0],["2006-06-02",24.0795,24.3656,23.5073,23.6026,105220.0],["2006-06-05",24.0795,24.0795,22.9351,23.2212,128880.0],["2006-06-06",22.6013,23.0304,22.3152,22.8874,81780.0],["2006-06-07",22.2199,23.6503,21.9338,22.4583,121420.0],["2006-06-08",21.9814,21.9814,20.694,21.6954,207760.0],["2006-06-09",22.1722,22.5059,21.4569,21.9338,107440.0],["2006-06-12",22.1722,22.3152,20.6463,20.7417,175100.0],["2006-06-13",20.0265,20.2172,19.2159,19.8834,468180.0],["2006-06-14",20.3126,20.5987,19.645,19.9311,216760.0],["2006-06-15",20.5987,21.743,20.5033,21.743,171300.0],["2006-06-16",21.0755,21.3139,20.4079,20.4079,151800.0],["2006-06-19",20.4079,20.7417,20.1695,20.3602,118020.0],["2006-06-20",20.4556,21.4093,20.2649,21.4093,111740.0],["2006-06-21",21.3139,22.5536,21.3139,21.9814,175060.0],["2006-06-22",22.5059,22.5059,21.6477,21.7907,152160.0],["2006-06-23",21.4569,22.3152,21.2662,22.2675,139060.0],["2006-06-26",22.4106,22.6013,21.8384,22.5536,102060.0],["2006-06-27",23.0304,23.0304,21.5523,21.5523,121460.0],["2006-06-28",21.8861,21.9338,20.9801,21.1232,122760.0],["2006-06-29",21.4569,22.792,21.4569,22.649,148340.0],["2006-06-30",22.792,23.5549,22.792,23.0304,207020.0],["2006-07-03",23.2689,23.555,23.1735,23.4119,70320.0],["2006-07-05",23.841,23.9364,23.0304,23.6503,134000.0],["2006-07-06",23.6026,23.9841,23.3642,23.9364,90380.0],["2006-07-07",23.9364,23.9364,23.4596,23.6026,73840.0],["2006-07-10",23.2689,23.4119,22.6967,22.8874,73820.0],["2006-07-11",23.0304,23.1258,22.5536,23.0781,245740.0],["2006-07-12",23.1735,23.4596,22.2675,22.4583,234220.0],["2006-07-13",22.4583,22.6013,21.5046,21.8384,162740.0],["2006-07-14",22.3629,22.649,22.0291,22.4106,82220.0],["2006-07-17",22.4106,22.4106,21.1708,21.1708,85040.0],["2006-07-18",21.4569,21.5523,20.5987,21.1708,138160.0],["2006-07-19",21.2185,22.1722,20.9801,21.6954,214700.0],["2006-07-20",21.4569,21.8861,20.6463,20.7417,110200.0],["2006-07-21",20.9801,21.0278,20.1695,20.3602,88040.0],["2006-07-24",20.3603,20.9801,19.7881,20.9324,103100.0],["2006-07-25",21.3616,21.6477,20.8371,21.6,155380.0],["2006-07-26",21.7907,22.4583,21.3139,22.4583,155200.0],["2006-07-27",22.8397,23.0305,21.8861,21.9814,82980.0],["2006-07-28",21.7907,22.9351,21.7907,22.9351,72900.0],["2006-07-31",22.9351,23.0304,22.4583,22.6013,95180.0],["2006-08-01",22.6013,23.7934,22.3629,23.6503,145900.0],["2006-08-02",23.7457,24.4132,23.555,24.0795,216620.0],["2006-08-03",23.0304,23.1735,22.4106,22.9351,242760.0],["2006-08-04",23.0781,23.3642,22.0291,22.3629,123820.0],["2006-08-07",22.3629,22.8874,21.9338,22.792,171640.0],["2006-08-08",22.5536,22.5536,21.8861,22.2199,134940.0],["2006-08-09",22.4106,22.6967,22.2675,22.4106,107480.0],["2006-08-10",22.3152,22.5536,21.9338,22.0291,78200.0],["2006-08-11",22.2675,22.3629,21.3139,21.3139,73620.0],["2006-08-14",21.1232,21.5046,20.8848,21.0278,71900.0],["2006-08-15",21.0278,21.5046,20.9801,21.1232,77120.0],["2006-08-16",21.4093,21.6954,21.1232,21.2662,154220.0],["2006-08-17",21.2662,21.2662,20.694,20.8848,104720.0],["2006-08-18",20.8848,21.0755,20.4079,20.7417,93000.0],["2006-08-21",21.2185,21.7907,21.2185,21.5523,103940.0],["2006-08-22",21.2185,22.2675,21.2185,22.2199,109040.0],["2006-08-23",22.4106,22.6967,22.2199,22.2199,80940.0],["2006-08-24",22.2199,22.5059,21.9814,22.2199,72100.0],["2006-08-25",22.2199,22.3629,21.8861,22.1722,47380.0],["2006-08-28",22.1722,22.1722,21.5046,21.6954,75700.0],["2006-08-29",21.8384,22.6967,21.3139,22.6967,102980.0],["2006-08-30",22.6967,22.792,21.9814,22.2199,105460.0],["2006-08-31",22.4583,23.7457,22.4583,23.5073,273300.0],["2006-09-01",23.4119,23.7457,22.8874,23.2689,202420.0],["2006-09-05",23.5073,23.7934,23.0781,23.555,258600.0],["2006-09-06",23.555,24.3179,23.1258,23.6503,195940.0],["2006-09-07",23.2689,23.3642,22.792,23.0304,142000.0],["2006-09-08",22.8397,22.8397,22.3629,22.792,105740.0],["2006-09-11",21.8861,21.8861,20.5987,21.0278,390000.0],["2006-09-12",21.4093,21.9814,20.5033,20.551,218260.0],["2006-09-13",20.8848,21.4093,20.5033,20.9324,272660.0],["2006-09-14",21.1708,21.4569,20.694,21.4569,288940.0],["2006-09-15",20.8848,21.0755,19.9311,19.9311,464700.0],["2006-09-18",20.4556,20.7417,19.9311,20.3602,417400.0],["2006-09-19",20.0265,20.551,19.2636,19.4066,246060.0],["2006-09-20",19.9788,20.0265,19.3112,19.4543,219880.0],["2006-09-21",19.4543,20.2649,19.1205,20.2649,183500.0],["2006-09-22",20.6463,20.6463,19.8357,20.0265,168600.0],["2006-09-25",19.9311,19.9311,18.8821,19.2636,218320.0],["2006-09-26",19.4066,20.0265,19.2636,19.9788,111020.0],["2006-09-27",20.3603,21.1708,20.3603,21.1708,284720.0],["2006-09-28",21.2185,21.743,20.8848,20.9324,225360.0],["2006-09-29",20.7894,21.3139,20.551,20.7417,65860.0],["2006-10-02",21.4093,21.5046,20.7417,20.9801,106520.0],["2006-10-03",20.7417,20.7417,19.1682,19.4066,255820.0],["2006-10-04",19.5497,22.1245,18.2146,19.3112,287440.0],["2006-10-05",19.6927,19.8358,18.9775,19.7404,234560.0],["2006-10-06",19.2159,19.7881,18.9298,19.5973,154060.0],["2006-10-09",19.7881,19.8358,19.0728,19.5973,89380.0],["2006-10-10",19.4543,19.4543,18.6437,18.9775,266860.0],["2006-10-11",19.0728,19.1205,18.5006,18.8821,177800.0],["2006-10-12",18.9298,19.3112,18.7391,19.2636,178140.0],["2006-10-13",19.8357,20.1218,19.4543,19.8834,176160.0],["2006-10-16",20.1695,20.551,20.0742,20.2172,192460.0],["2006-10-17",20.2172,20.3126,19.6927,19.8357,105380.0],["2006-10-18",19.8357,19.8357,19.4543,19.6927,87240.0],["2006-10-19",19.6927,20.4079,19.6927,20.3602,197500.0],["2006-10-20",20.3603,20.3603,19.8357,19.9311,118540.0],["2006-10-23",19.6927,19.8834,19.4066,19.6927,181320.0],["2006-10-24",19.5973,19.8358,19.3112,19.7404,202620.0],["2006-10-25",19.7881,20.551,19.4066,20.551,135120.0],["2006-10-26",20.7417,20.7417,20.0742,20.3602,134360.0],["2006-10-27",20.3603,20.4556,19.7404,19.9788,145280.0],["2006-10-30",20.2649,20.551,19.9311,19.9788,98360.0],["2006-10-31",19.8358,20.4079,19.7881,20.3126,112920.0],["2006-11-01",20.5987,21.4093,20.5987,20.5987,341080.0],["2006-11-02",20.5987,21.6954,20.551,21.1708,299400.0],["2006-11-03",21.2185,22.1722,20.7417,22.1722,251080.0],["2006-11-06",22.649,23.2689,22.1245,22.5536,374560.0],["2006-11-07",22.7444,23.1258,22.5536,22.649,163600.0],["2006-11-08",22.9351,23.3642,22.4106,23.3165,166700.0],["2006-11-09",23.6026,24.747,23.3642,24.4132,287720.0],["2006-11-10",24.3179,24.7947,24.2225,24.6516,175160.0],["2006-11-13",23.9841,24.5563,23.698,24.5563,277580.0],["2006-11-14",24.6516,24.8424,23.9841,24.1271,137060.0],["2006-11-15",23.841,24.8424,23.5073,24.4132,265120.0],["2006-11-16",24.6516,24.8901,23.1258,23.1258,242640.0],["2006-11-17",23.0305,24.0795,22.8397,23.6026,162460.0],["2006-11-20",23.9364,24.5563,23.841,24.3655,158460.0],["2006-11-21",24.6993,24.747,24.1271,24.2225,221720.0],["2006-11-22",24.5563,24.747,24.3179,24.604,141940.0],["2006-11-24",25.2715,26.4159,25.0331,26.1298,192060.0],["2006-11-27",26.3682,26.6066,25.7483,26.5112,252640.0],["2006-11-28",26.5112,27.0834,26.1775,26.9881,270420.0],["2006-11-29",26.6066,26.6066,25.7006,25.7006,300600.0],["2006-11-30",26.4159,27.0834,26.2251,26.702,271720.0],["2006-12-01",26.9881,28.0848,26.7973,27.8463,317780.0],["2006-12-04",28.0847,29.4198,27.6556,29.3245,341300.0],["2006-12-05",29.0384,29.3245,27.894,28.2755,321080.0],["2006-12-06",27.6079,28.1324,27.2742,27.3695,334900.0],["2006-12-07",27.4172,28.4662,27.0834,27.7987,316980.0],["2006-12-08",28.1324,28.5616,27.1311,27.2265,346300.0],["2006-12-11",27.5126,27.751,27.2742,27.5126,204460.0],["2006-12-12",27.1788,27.4172,26.4159,27.0357,259880.0],["2006-12-13",26.4636,26.6543,26.1298,26.3205,337840.0],["2006-12-14",26.2252,26.2252,25.1285,25.2238,409900.0],["2006-12-15",25.0331,25.3669,24.6516,24.8424,382520.0],["2006-12-18",24.8424,25.0808,23.9364,24.1271,289040.0],["2006-12-19",24.3655,25.8437,24.1271,25.653,458300.0],["2006-12-20",25.5576,25.5576,24.8424,24.89,243120.0],["2006-12-21",24.8901,25.3669,24.4132,24.4609,262500.0],["2006-12-22",24.5563,25.1761,24.1748,24.7947,240300.0],["2006-12-26",25.2715,25.9391,24.4132,24.5563,139140.0],["2006-12-27",25.0808,25.653,24.9854,25.3192,167520.0],["2006-12-28",25.653,26.2728,25.653,26.1298,268280.0],["2006-12-29",26.0821,26.1775,25.7483,25.7483,163680.0],["2007-01-03",26.2728,26.3682,24.6993,24.9854,286260.0],["2007-01-04",24.8901,25.0808,24.3179,24.3655,172940.0],["2007-01-05",23.841,25.2715,22.6967,24.604,325080.0],["2007-01-08",24.7947,25.3669,24.2225,25.3669,211620.0],["2007-01-09",24.747,25.7483,24.5086,25.2238,221020.0],["2007-01-10",24.6993,25.2238,24.6993,24.9377,140480.0],["2007-01-11",24.89,25.5099,24.1271,24.2702,284140.0],["2007-01-12",24.6516,25.8437,24.5563,25.653,225680.0],["2007-01-16",25.9867,26.2728,25.3192,26.2251,272240.0],["2007-01-17",26.0344,26.4636,25.7006,25.796,244680.0],["2007-01-18",25.9391,26.0821,25.1285,25.5099,199020.0],["2007-01-19",25.4622,26.702,25.1761,26.6543,218580.0],["2007-01-22",26.4636,26.845,25.7483,25.9391,166680.0],["2007-01-23",26.1298,27.4172,26.1298,27.0357,271660.0],["2007-01-24",26.5589,27.4172,26.3682,27.2742,171680.0],["2007-01-25",27.4172,27.7033,26.5589,27.1788,251300.0],["2007-01-26",26.7973,27.2742,26.702,27.2742,194940.0],["2007-01-29",26.9404,27.1311,25.8437,26.1298,328000.0],["2007-01-30",26.5112,26.6066,25.7483,25.8914,191780.0],["2007-01-31",25.9867,27.2265,25.8437,27.0357,285060.0],["2007-02-01",27.8463,28.943,26.0821,28.1324,335580.0],["2007-02-02",27.7033,28.1324,26.5112,27.894,271920.0],["2007-02-05",28.1324,28.1801,27.5602,27.7033,150300.0],["2007-02-06",28.1801,28.8477,27.4172,27.4172,240780.0],["2007-02-07",27.5126,27.751,26.9404,27.3218,160620.0],["2007-02-08",27.3218,28.4185,26.9881,28.4185,232800.0],["2007-02-09",28.5139,29.5629,27.6556,28.4662,434700.0],["2007-02-12",28.5139,29.3245,27.8463,28.1324,221220.0],["2007-02-13",28.8953,28.8953,28.3708,28.4185,283400.0],["2007-02-14",29.1338,29.4675,28.6093,29.1338,323600.0],["2007-02-15",29.5629,30.1828,29.0384,30.1828,492020.0],["2007-02-16",29.5629,30.9934,29.5629,30.9934,304660.0],["2007-02-20",29.5629,29.7059,28.7523,28.943,352340.0],["2007-02-21",29.8013,31.2318,29.3722,31.2318,357840.0],["2007-02-22",30.5165,30.9934,30.1828,30.4212,249020.0],["2007-02-23",31.1841,31.2318,30.2781,30.5165,251060.0],["2007-02-26",30.5642,30.7549,30.2781,30.6119,264180.0],["2007-02-27",29.5629,30.2781,27.6079,28.7523,538280.0],["2007-02-28",28.5139,29.0384,27.2742,28.5139,396600.0],["2007-03-01",28.2278,28.2278,27.4172,27.894,316460.0],["2007-03-02",26.9404,27.894,26.3205,26.7973,478180.0],["2007-03-05",25.8914,27.0834,25.2715,26.1775,406440.0],["2007-03-06",26.8927,27.8463,26.8927,27.7987,316480.0],["2007-03-07",27.8463,28.5139,27.5602,28.4662,287680.0],["2007-03-08",28.5616,28.9907,27.4172,27.8463,340820.0],["2007-03-09",28.1801,28.2278,27.2265,27.8463,144420.0],["2007-03-12",27.1788,28.3232,27.0357,27.8463,117240.0],["2007-03-13",27.894,28.4185,26.7497,27.2265,220640.0],["2007-03-14",26.7497,27.0834,25.5099,26.7497,302700.0],["2007-03-15",26.8927,27.4649,26.702,26.7973,204860.0],["2007-03-16",27.5126,28.1324,26.7973,26.7973,271920.0],["2007-03-19",27.8463,27.9894,27.4649,27.9417,149960.0],["2007-03-20",28.7046,28.943,28.2755,28.4662,207600.0],["2007-03-21",28.5139,29.3245,28.3708,29.1338,184280.0],["2007-03-22",29.5629,29.9443,28.9907,29.849,248680.0],["2007-03-23",29.7536,30.0397,28.8953,29.5629,239760.0],["2007-03-26",29.7536,29.9444,28.8,29.0861,329700.0],["2007-03-27",29.0861,29.1338,28.4185,29.1338,205640.0],["2007-03-28",29.1338,29.1338,28.6569,28.9907,114940.0],["2007-03-29",28.6093,28.9907,27.894,28.1801,246440.0],["2007-03-30",28.2755,28.5139,27.6556,27.7987,188320.0],["2007-04-02",27.6556,28.1801,27.2742,27.9894,249940.0],["2007-04-03",27.894,28.6569,27.7987,28.3708,239400.0],["2007-04-04",28.8477,29.6106,28.7523,29.6106,345960.0],["2007-04-05",29.5629,29.7059,29.0384,29.1814,323360.0],["2007-04-09",29.6106,29.6583,29.0384,29.1338,179900.0],["2007-04-10",29.7536,29.8967,29.1814,29.4675,171020.0],["2007-04-11",29.8013,29.8967,28.7523,29.2291,367600.0],["2007-04-12",29.1814,29.992,29.0384,29.9444,169440.0],["2007-04-13",29.8967,30.3735,29.7059,30.1351,328000.0],["2007-04-16",30.4689,30.9934,30.1351,30.5165,306280.0],["2007-04-17",30.5165,30.6596,29.8013,29.8013,281340.0],["2007-04-18",30.0397,30.4212,29.7536,30.4212,207800.0],["2007-04-19",29.7536,29.992,29.3722,29.8013,278640.0],["2007-04-20",30.2781,30.3258,28.8477,29.0861,323100.0],["2007-04-23",28.943,29.4198,28.943,29.3722,190180.0],["2007-04-24",28.8477,29.0384,27.6079,27.7033,376940.0],["2007-04-25",28.1324,28.6569,27.8463,28.3708,155340.0],["2007-04-26",27.894,27.9417,27.1788,27.4172,223080.0],["2007-04-27",27.7987,28.0848,27.6079,28.0848,244100.0],["2007-04-30",28.1324,28.6093,27.6556,28.1324,309260.0],["2007-05-01",27.3218,27.6079,26.845,27.2742,266420.0],["2007-05-02",26.7973,27.894,26.702,27.6556,266420.0],["2007-05-03",28.0848,28.6093,27.7987,28.4185,210200.0],["2007-05-04",28.8953,29.992,28.7523,29.4675,329140.0],["2007-05-07",29.849,29.8967,28.8953,29.1814,223540.0],["2007-05-08",28.8477,28.8953,28.0847,28.1801,212040.0],["2007-05-09",28.1801,28.8953,28.0847,28.5616,161600.0],["2007-05-10",27.9894,28.3708,27.5126,27.7033,231080.0],["2007-05-11",27.894,28.0848,27.6556,27.8463,132940.0],["2007-05-14",27.9894,28.0848,26.702,27.4172,301220.0],["2007-05-15",27.2742,27.5126,26.702,26.9881,242500.0],["2007-05-16",26.845,26.9881,26.0344,26.6543,216280.0],["2007-05-17",26.6543,26.845,26.1298,26.4636,393200.0],["2007-05-18",26.7497,27.7987,26.5589,27.7033,256000.0],["2007-05-21",27.2265,28.7046,26.9404,27.1788,234720.0],["2007-05-22",27.751,27.894,26.7497,26.9404,122660.0],["2007-05-23",27.3695,27.6556,27.2265,27.5126,171440.0],["2007-05-24",27.3695,27.4649,25.7483,26.1298,411860.0],["2007-05-25",26.5112,26.9404,26.3205,26.702,222160.0],["2007-05-29",27.0357,27.4172,26.6543,26.7973,402900.0],["2007-05-30",26.4159,26.702,25.9391,26.0821,445960.0],["2007-05-31",26.5589,27.4649,26.5112,27.1788,353800.0],["2007-06-01",27.9417,28.9907,27.9417,28.5139,586380.0],["2007-06-04",28.5139,29.0861,28.2755,28.8,197760.0],["2007-06-05",28.7046,29.1338,28.3232,29.0861,299040.0],["2007-06-06",28.8,29.1814,28.2755,28.8953,178260.0],["2007-06-07",28.1801,28.8953,27.0834,27.7033,286160.0],["2007-06-08",27.4172,27.8463,26.4159,26.6066,383600.0],["2007-06-11",26.8927,27.2742,26.6066,26.8927,267100.0],["2007-06-12",26.5589,26.7973,26.3205,26.702,145680.0],["2007-06-13",26.6066,26.9881,26.4636,26.6543,157400.0],["2007-06-14",26.7973,27.4172,26.4159,27.2742,163740.0],["2007-06-15",27.6556,27.894,27.1788,27.1788,167200.0],["2007-06-18",27.751,27.9417,27.4172,27.6556,139140.0],["2007-06-19",27.6556,28.8953,27.3695,28.6093,241580.0],["2007-06-20",28.5139,29.0384,28.3708,28.5139,133720.0],["2007-06-21",28.4185,28.4662,27.6556,28.2755,275940.0],["2007-06-22",28.2755,28.8,28.1324,28.5139,188300.0],["2007-06-25",28.2755,28.6093,27.9417,28.0371,131760.0],["2007-06-26",27.9417,27.9417,26.5589,27.0834,334140.0],["2007-06-27",26.7973,27.5602,26.7973,27.4172,127960.0],["2007-06-28",27.8463,29.3245,27.8463,28.2278,242300.0],["2007-06-29",28.5139,28.8,27.7987,27.7987,181140.0],["2007-07-02",28.2755,30.5165,28.2755,29.992,278060.0],["2007-07-03",29.2768,30.5165,28.8,30.4212,235960.0],["2007-07-05",31.2318,32.4238,30.9934,32.1377,473680.0],["2007-07-06",31.8516,33.8543,31.7563,33.139,442160.0],["2007-07-09",33.7589,34.1404,32.4715,32.5669,440520.0],["2007-07-10",32.1854,32.9483,32.0901,32.5192,229980.0],["2007-07-11",32.0901,32.9483,31.8993,32.8053,241780.0],["2007-07-12",25.2715,25.796,20.694,24.6993,2378120.0],["2007-07-13",24.4132,24.7947,23.6026,23.9364,825760.0],["2007-07-16",23.3642,23.9841,21.9338,22.6967,731860.0],["2007-07-17",22.4583,22.8397,21.6,22.0291,480660.0],["2007-07-18",21.5046,22.7444,21.2185,22.3629,410880.0],["2007-07-19",22.649,23.841,22.649,23.3165,473760.0],["2007-07-20",23.7934,24.0795,23.4119,23.6503,283980.0],["2007-07-23",23.698,23.698,22.6967,22.9351,307340.0],["2007-07-24",23.1735,23.3165,22.4106,22.792,234600.0],["2007-07-25",22.3629,22.6013,21.6954,22.6013,326180.0],["2007-07-26",21.4569,22.0291,20.8371,21.6,426420.0],["2007-07-27",20.9801,21.4093,20.551,20.7894,362640.0],["2007-07-30",20.5033,21.3139,20.3126,20.9801,246980.0],["2007-07-31",21.3616,22.6013,20.7894,21.7907,419840.0],["2007-08-01",21.6,22.0768,20.7417,21.1232,225940.0],["2007-08-02",21.4569,21.7907,21.3616,21.7907,225120.0],["2007-08-03",22.9351,23.3165,22.3629,22.8397,479740.0],["2007-08-06",23.7934,23.841,21.9338,23.4119,276720.0],["2007-08-07",23.2212,23.555,22.792,23.5073,236760.0],["2007-08-08",24.0318,24.6516,23.7934,24.604,660940.0],["2007-08-09",23.3165,24.8424,22.6967,24.5563,339040.0],["2007-08-10",24.8901,25.8914,24.604,25.6053,355380.0],["2007-08-13",25.9867,25.9867,24.3179,24.747,227620.0],["2007-08-14",24.604,24.7947,23.5073,23.7934,258940.0],["2007-08-15",22.8874,23.0304,21.5523,22.0768,402520.0],["2007-08-16",21.2662,21.5523,15.4967,19.9311,780280.0],["2007-08-17",21.8384,22.3152,20.2649,21.0278,367800.0],["2007-08-20",21.7907,22.9828,21.4569,22.9828,307420.0],["2007-08-21",22.9828,23.7934,22.792,22.9828,266880.0],["2007-08-22",23.6026,23.7457,23.2212,23.3642,241320.0],["2007-08-23",23.9841,24.1271,23.1258,23.6503,284320.0],["2007-08-24",23.7457,23.7934,23.2689,23.2689,228780.0],["2007-08-27",23.3642,23.9841,23.1258,23.7457,159760.0],["2007-08-28",23.6026,23.7457,23.0304,23.3165,162580.0],["2007-08-29",23.3642,23.698,23.1735,23.6026,209520.0],["2007-08-30",23.1735,23.555,22.8397,22.8397,131140.0],["2007-08-31",23.7457,24.0795,23.4596,23.698,326980.0],["2007-09-04",24.0318,24.9854,23.841,24.604,262920.0],["2007-09-05",24.5086,24.8424,24.0795,24.7947,172020.0],["2007-09-06",25.2715,26.0821,25.0331,25.7483,482480.0],["2007-09-07",26.3682,26.5589,25.1761,25.5099,424720.0],["2007-09-10",25.5576,26.0821,25.3192,25.8914,191860.0],["2007-09-11",25.9391,27.3218,25.8437,27.0834,334340.0],["2007-09-12",26.845,27.0357,26.5112,26.702,223560.0],["2007-09-13",25.9867,26.702,25.9867,26.2251,170480.0],["2007-09-14",26.5112,26.8927,26.1298,26.6066,195140.0],["2007-09-17",26.8927,26.9881,25.8437,26.0821,215260.0],["2007-09-18",26.1298,27.2742,25.5576,27.0834,344840.0],["2007-09-19",27.5602,28.1324,27.2742,27.9894,306340.0],["2007-09-20",29.2291,29.6106,28.7523,29.1338,465760.0],["2007-09-21",29.5152,29.5629,28.2755,29.0861,369580.0],["2007-09-24",28.6569,28.8,27.894,28.1801,260900.0],["2007-09-25",27.8463,28.5139,27.5602,28.4662,212560.0],["2007-09-26",28.4662,28.943,27.7033,28.1324,236700.0],["2007-09-27",28.3708,28.7046,28.1324,28.3708,202700.0],["2007-09-28",29.0861,29.7536,28.8477,28.8477,314780.0],["2007-10-01",29.1814,30.3258,29.1814,29.7536,244580.0],["2007-10-02",29.0861,29.2768,28.3708,29.1338,357140.0],["2007-10-03",29.1814,29.1814,28.4185,28.4185,249020.0],["2007-10-04",28.1324,28.8953,27.7033,28.4662,268340.0],["2007-10-05",28.4185,29.8013,28.4185,29.5629,326540.0],["2007-10-08",29.3245,29.4198,28.5139,28.943,135780.0],["2007-10-09",29.7536,30.8503,29.2768,30.5642,308840.0],["2007-10-10",31.3271,32.1854,30.9457,32.1377,389760.0],["2007-10-11",32.6622,33.5205,30.6596,32.6622,654480.0],["2007-10-12",32.4238,32.9006,31.2318,31.6609,387200.0],["2007-10-15",32.4715,33.2344,32.1854,33.2344,462560.0],["2007-10-16",33.2821,33.3298,31.8993,32.09,500880.0],["2007-10-17",32.6622,33.2821,31.947,32.4238,429940.0],["2007-10-18",32.6146,32.8053,32.2808,32.5192,283540.0],["2007-10-19",33.0914,33.0914,31.8516,32.3285,308360.0],["2007-10-22",30.2781,31.1364,29.7536,30.1351,487580.0],["2007-10-23",31.0887,31.5179,30.4689,31.2318,338980.0],["2007-10-24",31.1841,32.1854,30.6119,31.9947,253500.0],["2007-10-25",32.6622,32.853,31.947,31.947,273820.0],["2007-10-26",32.5192,32.8053,31.8993,32.2808,246260.0],["2007-10-29",32.6622,33.5682,32.3285,33.5205,278920.0],["2007-10-30",32.8053,33.0437,32.2808,32.4715,189540.0],["2007-10-31",33.2344,33.6636,32.6622,33.0914,382500.0],["2007-11-01",32.1854,32.2808,30.898,31.0887,442420.0],["2007-11-02",32.1854,32.1854,31.1364,31.3748,393000.0],["2007-11-05",33.0437,33.0437,29.7059,30.3735,377600.0],["2007-11-06",32.1854,32.1854,30.8026,31.5179,313260.0],["2007-11-07",31.8993,32.4238,29.9444,29.9444,366900.0],["2007-11-08",30.0397,30.7549,28.3708,29.7059,478600.0],["2007-11-09",28.8,29.1814,27.9417,28.8,370360.0],["2007-11-12",27.2265,27.7987,26.0821,26.4159,345280.0],["2007-11-13",25.9867,27.3695,25.9867,27.3695,237240.0],["2007-11-14",28.2278,28.8477,26.8927,26.8927,214440.0],["2007-11-15",26.2251,26.6066,25.9391,26.3205,245240.0],["2007-11-16",26.3682,27.5126,25.3192,27.3218,272740.0],["2007-11-19",27.6556,27.6556,25.8437,26.0821,217740.0],["2007-11-20",25.9867,27.4649,25.7483,27.0834,245040.0],["2007-11-21",27.3218,27.4172,26.3682,26.6066,190440.0],["2007-11-23",27.4649,29.0384,27.4649,28.8953,178320.0],["2007-11-26",28.8953,29.992,27.6079,27.8463,399820.0],["2007-11-27",27.5126,27.894,26.5589,27.4172,244920.0],["2007-11-28",27.0834,28.8477,26.7497,28.7523,297920.0],["2007-11-29",28.2278,28.7523,27.751,28.0848,147080.0],["2007-11-30",28.0848,28.1324,27.3218,27.751,237340.0],["2007-12-03",26.9404,27.894,26.9404,27.7033,117700.0],["2007-12-04",27.894,27.894,27.2265,27.6556,224820.0],["2007-12-05",27.4172,27.6556,26.7973,27.0834,152040.0],["2007-12-06",26.845,27.894,26.7973,27.6079,247480.0],["2007-12-07",27.751,28.3708,27.5126,28.3232,158180.0],["2007-12-10",28.0371,28.7046,27.8463,27.8463,174720.0],["2007-12-11",27.9417,28.1801,26.5589,27.0834,178580.0],["2007-12-12",27.2742,27.9894,26.6066,27.0357,192200.0],["2007-12-13",26.2728,26.7497,25.7483,26.2728,201440.0],["2007-12-14",26.0821,26.3205,25.4622,25.4622,175780.0],["2007-12-17",25.5099,26.2728,24.4609,24.747,277920.0],["2007-12-18",25.8914,25.8914,24.604,25.4622,271160.0],["2007-12-19",25.8437,26.2251,25.0331,26.2251,162800.0],["2007-12-20",25.9867,26.2251,25.5576,25.9391,160060.0],["2007-12-21",25.9867,27.7987,25.9867,27.7987,323640.0],["2007-12-24",27.4649,27.7987,27.0834,27.2742,85660.0],["2007-12-26",27.5602,28.0371,26.7973,26.7973,143260.0],["2007-12-27",26.7973,28.1324,26.7973,27.8463,217520.0],["2007-12-28",27.9894,29.1814,27.9894,28.7046,157320.0],["2007-12-31",28.6093,28.6569,27.2265,27.6556,127400.0],["2008-01-02",28.4662,29.992,28.1801,29.5629,328400.0],["2008-01-03",29.992,30.6596,29.5629,29.9444,311080.0],["2008-01-04",30.1828,30.9934,29.7059,30.898,251980.0],["2008-01-07",30.898,30.898,29.3722,29.6583,189420.0],["2008-01-08",30.5642,31.1841,29.9443,30.0874,335440.0],["2008-01-09",30.4689,31.2794,29.9443,31.2794,333140.0],["2008-01-10",31.3271,32.8053,30.6596,32.6146,313540.0],["2008-01-11",31.7086,32.9483,31.7086,32.1854,262180.0],["2008-01-14",33.1391,33.3775,30.898,31.6132,334800.0],["2008-01-15",31.2318,31.6132,29.7059,30.0397,516460.0],["2008-01-16",29.6106,29.7536,27.3695,28.5139,522480.0],["2008-01-17",29.4675,29.4675,27.5602,28.4662,313700.0],["2008-01-18",29.4199,29.4199,27.751,28.4185,397940.0],["2008-01-22",26.702,29.849,26.2251,29.849,395220.0],["2008-01-23",28.0847,29.6583,27.5602,28.5616,450660.0],["2008-01-24",29.4675,30.6119,29.4675,30.0874,438640.0],["2008-01-25",30.9457,31.5655,29.8013,29.8967,320100.0],["2008-01-28",30.6119,31.1364,29.8013,30.4212,272840.0],["2008-01-29",30.4212,30.9457,30.2304,30.5642,214000.0],["2008-01-30",30.8026,31.8516,30.2304,31.0887,313900.0],["2008-01-31",30.6119,31.3748,30.0397,31.1364,243260.0],["2008-02-01",30.898,31.7086,30.4212,30.6119,227300.0],["2008-02-04",30.3735,30.3735,29.1814,29.5629,243140.0],["2008-02-05",28.8477,29.0861,28.2278,28.7046,194880.0],["2008-02-06",29.2768,29.7536,28.6093,28.8477,347800.0],["2008-02-07",28.2278,28.943,28.1801,28.4662,209240.0],["2008-02-08",28.6093,29.4198,28.6093,28.8,178800.0],["2008-02-11",29.3245,29.3245,28.3708,28.6569,215600.0],["2008-02-12",29.4675,29.7059,27.1311,27.7033,679600.0],["2008-02-13",27.7033,28.3232,27.2742,27.894,236180.0],["2008-02-14",28.1324,28.3232,27.6079,27.9417,170200.0],["2008-02-15",27.8463,28.7523,27.751,28.1324,171180.0],["2008-02-19",29.2291,29.3245,27.894,28.1324,329740.0],["2008-02-20",27.9417,28.7523,27.2265,28.6093,225940.0],["2008-02-21",29.2768,29.3245,28.1801,28.4185,282340.0],["2008-02-22",28.1801,28.943,28.0371,28.8477,189640.0],["2008-02-25",28.4185,29.2768,28.3232,28.7523,204620.0],["2008-02-26",28.7523,29.1814,28.7046,28.943,231640.0],["2008-02-27",29.4675,30.7549,29.2291,30.0397,410360.0],["2008-02-28",30.6596,33.139,30.6596,32.5669,457120.0],["2008-02-29",32.996,33.5205,32.3761,33.3775,477660.0],["2008-03-03",33.6635,33.7589,32.8053,33.3298,310000.0],["2008-03-04",32.8053,33.3775,31.1364,31.4702,423100.0],["2008-03-05",31.7086,32.8053,31.5179,32.09,385720.0],["2008-03-06",32.3284,36.4768,31.6132,36.4291,1014280.0],["2008-03-07",37.5258,37.5735,34.5218,35.2847,778960.0],["2008-03-10",34.3788,34.6649,32.6146,33.3775,511120.0],["2008-03-11",34.1404,34.2357,32.6146,32.6146,393780.0],["2008-03-12",33.7112,34.0927,32.9483,33.7112,268120.0],["2008-03-13",34.3788,35.1417,33.902,34.6649,440040.0],["2008-03-14",35.6185,36.143,34.8079,35.7616,407300.0],["2008-03-17",36.0,36.1907,34.2834,35.2847,453040.0],["2008-03-18",35.1894,36.6198,35.1894,35.7616,730500.0],["2008-03-19",34.7602,35.094,32.3761,32.6146,933260.0],["2008-03-20",30.7549,32.6622,29.6106,31.0887,1259620.0],["2008-03-24",31.1841,31.947,30.5642,30.8026,517780.0],["2008-03-25",31.8993,33.0914,31.2318,32.9006,390780.0],["2008-03-26",33.1867,33.3775,32.0424,32.3761,560020.0],["2008-03-27",32.4238,32.8053,31.2794,31.5655,321980.0],["2008-03-28",32.09,33.3775,31.1364,33.3775,505440.0],["2008-03-31",33.3775,36.3814,32.4715,32.5192,402720.0],["2008-04-01",31.804,32.5669,31.041,32.09,289880.0],["2008-04-02",32.1854,33.8066,32.1377,33.6159,367160.0],["2008-04-03",33.8543,35.0463,32.1854,34.5695,325520.0],["2008-04-04",35.0463,35.3801,33.8066,34.1404,402620.0],["2008-04-07",34.3311,35.4755,34.3311,34.9033,361240.0],["2008-04-08",33.4728,35.6662,33.4728,35.2371,395860.0],["2008-04-09",35.2847,35.6185,34.4265,35.2847,257260.0],["2008-04-10",35.4755,36.0477,34.8079,35.1894,486940.0],["2008-04-11",35.094,35.1894,34.0927,34.3788,264020.0],["2008-04-14",34.7126,34.8556,34.0927,34.7126,222020.0],["2008-04-15",35.094,35.094,34.5695,34.9987,133740.0],["2008-04-16",35.2371,37.0013,35.2371,36.5722,437160.0],["2008-04-17",36.7152,36.7152,35.8092,36.4768,224780.0],["2008-04-18",35.3324,35.6185,34.7126,35.4278,351500.0],["2008-04-21",35.4278,35.4278,33.6636,34.5218,329600.0],["2008-04-22",34.045,35.3801,33.7589,34.8079,303260.0],["2008-04-23",34.4742,34.6649,32.9483,33.2821,490320.0],["2008-04-24",32.7099,32.8053,31.1364,31.3271,429520.0],["2008-04-25",31.5655,32.3761,31.3748,31.5179,306340.0],["2008-04-28",32.09,33.3298,31.947,31.947,367220.0],["2008-04-29",31.3748,31.7086,30.5165,30.9457,333120.0],["2008-04-30",30.6119,32.7099,30.6119,32.2331,346560.0],["2008-05-01",31.9947,32.6622,30.8503,32.2808,307760.0],["2008-05-02",32.2331,33.0437,31.4702,31.4702,251840.0],["2008-05-05",31.8516,33.0437,31.8516,32.2331,327180.0],["2008-05-06",32.5192,33.9496,32.5192,33.9496,259820.0],["2008-05-07",33.4251,34.2357,31.5179,33.8543,347040.0],["2008-05-08",34.1404,34.4265,33.6159,34.3788,214940.0],["2008-05-09",34.6172,35.4755,33.8543,35.4755,278920.0],["2008-05-12",34.8556,35.4278,34.5218,34.9033,158440.0],["2008-05-13",34.5218,34.6172,33.3775,34.3311,193620.0],["2008-05-14",34.0927,34.7602,33.5205,33.6636,171180.0],["2008-05-15",33.9496,35.6185,33.9496,35.2847,261320.0],["2008-05-16",35.9046,36.8106,35.5232,36.5245,379080.0],["2008-05-19",37.5258,38.098,36.0,36.9536,448880.0],["2008-05-20",36.9536,38.1457,36.8106,37.6688,304300.0],["2008-05-21",38.2887,40.4344,37.9549,39.6715,458480.0],["2008-05-22",39.8622,40.4821,37.9073,38.9086,402680.0],["2008-05-23",38.9563,39.8622,38.4795,39.0993,221660.0],["2008-05-27",38.8609,38.8609,38.098,38.3841,217900.0],["2008-05-28",37.7165,38.9563,37.2874,38.241,244020.0],["2008-05-29",37.7642,38.8609,37.4304,37.5735,346520.0],["2008-05-30",38.098,38.6225,37.049,38.5748,202060.0],["2008-06-02",39.9576,40.6251,38.1457,40.3867,348520.0],["2008-06-03",39.147,40.2914,39.147,39.4808,295900.0],["2008-06-04",39.29,40.9589,39.147,39.4331,353800.0],["2008-06-05",39.0039,40.6728,38.6225,40.196,253540.0],["2008-06-06",40.5298,41.4357,40.2914,41.245,361220.0],["2008-06-09",41.4357,41.4834,40.2437,41.4834,215700.0],["2008-06-10",40.4821,41.102,39.1947,39.5285,409740.0],["2008-06-11",39.9576,40.4344,39.5761,39.5761,181300.0],["2008-06-12",39.147,39.5761,38.5748,38.8609,235480.0],["2008-06-13",38.5748,38.8609,37.8119,38.4318,215320.0],["2008-06-16",39.29,39.8622,39.0516,39.2424,216960.0],["2008-06-17",39.7192,40.5298,38.6225,39.6238,210680.0],["2008-06-18",39.29,40.053,39.0993,40.0053,250520.0],["2008-06-19",40.0529,40.4821,38.5271,38.5271,474100.0],["2008-06-20",38.6225,39.147,36.6199,37.0013,734800.0],["2008-06-23",36.5722,38.7655,35.7616,38.7655,378080.0],["2008-06-24",38.9086,39.0039,35.6662,37.049,306560.0],["2008-06-25",36.7629,36.7629,33.6159,34.5695,567360.0],["2008-06-26",35.5232,38.4318,35.094,38.2887,768100.0],["2008-06-27",39.0039,41.7218,38.4794,40.6728,1082960.0],["2008-06-30",40.9589,41.8172,38.8132,41.245,523700.0],["2008-07-01",41.4834,44.5351,41.3881,43.8675,452120.0],["2008-07-02",42.5801,42.6755,40.2437,40.5775,706460.0],["2008-07-03",40.5298,40.5298,37.4781,37.9549,482580.0],["2008-07-07",38.3841,38.3841,36.9536,37.4304,383840.0],["2008-07-08",37.049,37.9073,36.2861,37.3351,367260.0],["2008-07-09",38.1457,39.5285,37.4304,37.7165,269560.0],["2008-07-10",38.8132,39.9099,38.2887,39.2424,372520.0],["2008-07-11",40.4821,41.3404,39.4808,40.8159,487380.0],["2008-07-14",41.102,41.6741,39.9099,41.6265,270260.0],["2008-07-15",41.9602,42.1986,38.8609,39.6715,432060.0],["2008-07-16",39.8146,40.196,38.4795,38.8609,313160.0],["2008-07-17",38.2887,40.7682,37.4781,37.9073,486900.0],["2008-07-18",37.7165,38.2887,37.0013,37.7165,234620.0],["2008-07-21",38.1457,38.8609,37.7642,38.5271,214820.0],["2008-07-22",38.7655,38.8609,37.4781,37.8596,334660.0],["2008-07-23",37.192,37.8596,34.7602,35.6662,533940.0],["2008-07-24",35.3801,37.4781,35.3801,36.8106,367980.0],["2008-07-25",37.5258,37.7642,36.0477,37.5735,313200.0],["2008-07-28",38.098,38.098,36.9536,37.7642,218160.0],["2008-07-29",37.1443,37.7642,36.4291,36.9059,230800.0],["2008-07-30",36.0,37.5735,35.5232,37.2397,422300.0],["2008-07-31",37.9073,39.0516,37.5735,38.8609,291700.0],["2008-08-01",37.9073,40.7682,37.8596,40.4344,526980.0],["2008-08-04",40.196,42.7708,38.7655,39.6238,507300.0],["2008-08-05",37.192,38.6702,35.6662,35.9523,648820.0],["2008-08-06",36.2384,38.3364,36.2384,37.192,385120.0],["2008-08-07",37.5258,37.7642,36.0953,36.9536,287720.0],["2008-08-08",36.4768,37.049,34.3788,34.9033,388320.0],["2008-08-11",34.8079,35.3801,31.8039,32.1854,704680.0],["2008-08-12",31.947,35.2371,31.947,35.094,517320.0],["2008-08-13",35.9046,36.2384,34.6649,35.2847,534920.0],["2008-08-14",34.3311,36.3814,34.3311,34.7602,265340.0],["2008-08-15",33.8543,34.4742,32.5192,33.4728,340300.0],["2008-08-18",33.8066,34.6172,33.3298,33.3298,265900.0],["2008-08-19",32.5192,36.0477,32.1854,35.6185,375880.0],["2008-08-20",36.2861,36.5722,34.5218,34.951,472700.0],["2008-08-21",36.1907,38.241,35.9523,37.8119,436300.0],["2008-08-22",37.7642,38.5748,36.6198,37.192,324280.0],["2008-08-25",37.1444,38.1457,36.7152,37.3351,239860.0],["2008-08-26",36.9536,38.3841,35.9523,37.7642,205860.0],["2008-08-27",38.098,38.8609,37.0967,37.2397,226560.0],["2008-08-28",38.7655,38.7655,36.9059,37.5258,286620.0],["2008-08-29",37.4304,37.9549,37.1443,37.8119,191140.0],["2008-09-02",36.0953,37.4781,34.8556,37.3351,575720.0],["2008-09-03",36.8582,37.4304,33.1867,33.8543,576760.0],["2008-09-04",33.6159,34.4265,31.2318,31.9947,582900.0],["2008-09-05",32.2808,32.5669,29.8013,31.6132,520340.0],["2008-09-08",32.3285,32.3285,28.6569,28.943,453540.0],["2008-09-09",27.5602,28.3708,25.7483,26.3205,860760.0],["2008-09-10",26.0344,28.3232,25.9867,27.751,520380.0],["2008-09-11",26.9881,28.3232,25.796,27.0357,503400.0],["2008-09-12",27.7987,30.1828,27.7987,30.0397,571700.0],["2008-09-15",30.9457,31.2318,28.2755,28.5616,715120.0],["2008-09-16",28.5616,29.8967,27.0834,29.5629,507120.0],["2008-09-17",30.2304,34.4742,29.2291,33.7589,911800.0],["2008-09-18",35.4278,37.192,29.8013,30.9457,1395740.0],["2008-09-19",30.8503,34.2357,30.8503,32.853,1410520.0],["2008-09-22",33.3775,36.8106,33.1391,36.8106,823480.0],["2008-09-23",36.4768,36.7629,34.5695,35.1894,506120.0],["2008-09-24",35.7616,36.3337,34.8079,35.1417,269800.0],["2008-09-25",35.2847,35.7616,34.0927,34.1881,345140.0],["2008-09-26",35.3801,35.9523,32.0424,32.2808,437540.0],["2008-09-29",31.5655,33.0437,29.8013,31.3271,566760.0],["2008-09-30",32.1377,32.1377,29.7536,29.849,287140.0],["2008-10-01",29.4675,31.6609,29.4198,30.1828,425300.0],["2008-10-02",29.0384,29.0384,25.1285,25.1285,569540.0],["2008-10-03",24.3179,27.6556,24.3179,25.5099,474000.0],["2008-10-06",25.9867,27.6556,22.8874,24.5086,605740.0],["2008-10-07",25.3669,25.9867,24.0318,24.604,476800.0],["2008-10-08",25.796,29.0861,25.3192,28.5616,694620.0],["2008-10-09",28.2755,28.3708,26.1775,28.1324,480280.0],["2008-10-10",27.4649,28.1801,19.5973,20.551,742040.0],["2008-10-13",21.4569,22.792,20.551,21.6,355360.0],["2008-10-14",23.841,23.841,21.3616,22.0768,420080.0],["2008-10-15",22.1722,22.8874,20.9324,21.9338,519640.0],["2008-10-16",21.2185,21.9338,17.8808,18.0238,836280.0],["2008-10-17",16.355,18.1192,15.9258,17.404,738060.0],["2008-10-20",17.7854,19.0252,16.7841,18.3576,474500.0],["2008-10-21",17.404,18.0715,16.355,16.9271,389260.0],["2008-10-22",16.2596,16.641,14.1616,14.3046,460320.0],["2008-10-23",12.8265,16.0212,12.7788,13.9232,714040.0],["2008-10-24",12.3973,15.7351,11.3483,15.3059,393160.0],["2008-10-27",14.8291,15.8781,13.4464,13.4464,316060.0],["2008-10-28",14.4,16.2119,13.7801,16.1165,292120.0],["2008-10-29",16.8795,21.6954,16.8795,21.0755,630000.0],["2008-10-30",22.2675,22.6013,19.0728,20.5033,623480.0],["2008-10-31",20.1695,20.7894,19.4066,20.2649,252360.0],["2008-11-03",20.0742,21.3616,19.5973,19.8834,305820.0],["2008-11-04",21.7907,24.6516,21.4093,24.5563,417720.0],["2008-11-05",24.3179,26.702,23.1258,24.1271,478380.0],["2008-11-06",24.4132,25.7006,21.1708,21.5523,563900.0],["2008-11-07",22.2675,23.555,21.8384,23.4596,328440.0],["2008-11-10",24.7947,26.1298,23.9364,25.1761,284960.0],["2008-11-11",23.9364,24.1271,21.2662,22.3152,333720.0],["2008-11-12",21.1232,21.1232,19.2159,19.4066,268300.0],["2008-11-13",20.2649,23.1735,17.4516,22.8397,527700.0],["2008-11-14",22.8397,24.3179,20.5987,21.3616,509940.0],["2008-11-17",20.9801,23.2212,20.5033,22.1722,412300.0],["2008-11-18",23.3642,23.3642,20.8848,21.6,317900.0],["2008-11-19",22.0291,23.3642,19.9311,19.9311,391040.0],["2008-11-20",20.2649,21.6954,18.5007,20.3126,532220.0],["2008-11-21",21.9338,24.89,21.4569,24.89,763340.0],["2008-11-24",25.1761,27.2265,24.2702,24.604,618900.0],["2008-11-25",25.1761,26.3205,23.841,25.8914,465300.0],["2008-11-26",25.7006,26.9404,25.1285,26.9404,355780.0],["2008-11-28",26.9881,28.3708,26.0821,27.1788,111840.0],["2008-12-01",26.5112,28.1324,22.4583,22.8874,420040.0],["2008-12-02",23.8887,24.5563,23.4119,24.3655,283680.0],["2008-12-03",23.3642,24.7947,22.6967,24.4132,341820.0],["2008-12-04",23.7934,25.0808,21.9814,22.9351,355740.0],["2008-12-05",21.5523,23.1258,20.0742,23.0781,463160.0],["2008-12-08",24.5563,25.5099,23.2212,23.6026,384600.0],["2008-12-09",23.3642,26.3682,22.9828,25.4146,498300.0],["2008-12-10",26.702,29.992,26.702,29.2291,651800.0],["2008-12-11",30.7549,31.7086,27.3695,28.0371,605020.0],["2008-12-12",27.1311,30.9934,26.2251,30.4212,464460.0],["2008-12-15",31.2318,33.4251,30.8026,31.6609,630280.0],["2008-12-16",34.8556,35.2847,30.898,34.8556,504460.0],["2008-12-17",35.9046,39.2424,32.853,32.853,1367720.0],["2008-12-18",33.2821,35.2371,31.041,32.09,1101180.0],["2008-12-19",30.4212,34.2357,29.8967,31.7563,1578640.0],["2008-12-22",32.9006,34.6172,31.4702,32.1854,419280.0],["2008-12-23",32.1854,33.7589,31.947,32.9483,245520.0],["2008-12-24",33.3775,34.045,32.3285,33.2344,94000.0],["2008-12-26",33.2821,36.1907,33.0914,35.094,184920.0],["2008-12-29",35.3324,37.7642,34.4265,37.192,356660.0],["2008-12-30",36.6675,37.8596,35.8092,37.2397,247040.0],["2008-12-31",37.2397,37.9549,35.8093,37.9073,246240.0],["2009-01-02",37.192,38.5748,35.1894,35.6185,340340.0],["2009-01-05",33.6159,34.8079,32.9006,33.7112,419080.0],["2009-01-06",34.0927,35.7139,32.9483,35.6185,398460.0],["2009-01-07",35.4755,35.4755,32.09,32.6146,320660.0],["2009-01-08",34.045,36.5245,33.4251,36.0953,626700.0],["2009-01-09",35.9046,38.241,34.8079,36.6675,674700.0],["2009-01-12",35.2371,35.2371,33.0437,33.5682,381040.0],["2009-01-13",33.3775,35.2371,32.9483,34.8079,378120.0],["2009-01-14",33.7112,35.1894,32.8053,32.996,399120.0],["2009-01-15",32.8053,33.6636,30.7073,33.139,548920.0],["2009-01-16",34.7126,35.3801,31.9947,34.951,667300.0],["2009-01-20",34.8079,36.3338,32.6622,35.094,591960.0],["2009-01-21",36.1907,36.2861,34.2357,35.3324,428260.0],["2009-01-22",34.8079,35.3324,33.8066,33.9973,461700.0],["2009-01-23",35.1417,38.1457,33.9973,38.0503,768900.0],["2009-01-26",38.3841,40.4821,37.4781,38.5748,931340.0],["2009-01-27",37.7642,37.7642,36.7152,36.7629,512180.0],["2009-01-28",37.049,37.4781,34.1881,34.7126,653340.0],["2009-01-29",34.2834,37.1444,33.3775,36.7629,929060.0],["2009-01-30",37.9549,38.3364,35.8569,36.9536,632500.0],["2009-02-02",35.4755,36.9536,34.8079,36.0,433280.0],["2009-02-03",36.7152,37.7642,36.2384,36.6198,580380.0],["2009-02-04",37.7642,38.7655,37.3351,37.9549,517360.0],["2009-02-05",38.8609,39.0993,37.3351,37.8596,412560.0],["2009-02-06",37.8119,39.6238,37.049,38.7178,393980.0],["2009-02-09",38.1934,39.0993,38.0503,38.8609,348720.0],["2009-02-10",39.147,40.4344,37.9073,38.2887,540420.0],["2009-02-11",39.1947,40.9589,38.6702,40.6251,623840.0],["2009-02-12",40.8635,41.3404,39.6715,41.0543,529100.0],["2009-02-13",40.5298,41.0066,39.8145,40.3391,387100.0],["2009-02-17",41.5788,43.2477,40.6728,42.2463,810980.0],["2009-02-18",41.5788,43.1046,40.0053,41.4357,592040.0],["2009-02-19",41.2927,42.151,40.3867,40.7205,632920.0],["2009-02-20",41.5311,43.1523,41.1973,43.0092,857040.0],["2009-02-23",42.9139,45.3934,41.3404,44.5351,798280.0],["2009-02-24",44.1059,44.1059,38.8609,39.0516,580340.0],["2009-02-25",39.5761,40.5298,37.2397,37.8596,750460.0],["2009-02-26",38.1457,40.6728,37.3351,39.7192,637500.0],["2009-02-27",41.4357,41.4357,38.1457,39.3377,634220.0],["2009-03-02",40.2914,40.2914,37.0013,37.1443,597860.0],["2009-03-03",37.192,39.5284,35.8569,38.7655,588340.0],["2009-03-04",39.5285,40.4821,38.1934,38.8609,488740.0],["2009-03-05",39.29,41.7695,38.9086,41.1973,622100.0],["2009-03-06",42.2463,42.2463,39.4808,39.6238,489420.0],["2009-03-09",39.7192,39.7192,38.0503,38.6702,342660.0],["2009-03-10",38.4318,38.6702,33.8543,34.7602,758500.0],["2009-03-11",35.0463,35.8569,33.7112,33.7589,679480.0],["2009-03-12",34.9986,36.0477,34.6172,36.0477,342420.0],["2009-03-13",36.9059,37.7642,35.7139,36.5245,323820.0],["2009-03-16",35.7616,36.9536,35.2847,35.8569,257120.0],["2009-03-17",34.9987,35.3801,33.6159,34.1881,296680.0],["2009-03-18",33.7589,38.7178,32.9006,38.7178,822160.0],["2009-03-19",40.2914,42.8185,39.9576,41.8649,895760.0],["2009-03-20",40.7205,41.1973,38.9563,38.9563,811600.0],["2009-03-23",39.4331,41.6741,38.9563,40.7682,773180.0],["2009-03-24",40.4344,42.8185,39.0993,41.8172,1018240.0],["2009-03-25",42.5324,44.1536,41.7218,44.1536,916720.0],["2009-03-26",46.2039,46.2516,43.0569,43.3907,1005180.0],["2009-03-27",43.1523,43.7245,42.4847,43.6291,486000.0],["2009-03-30",43.5814,44.2013,41.102,42.0079,653500.0],["2009-03-31",42.7708,43.6768,41.5311,42.9139,606260.0],["2009-04-01",43.0092,43.8675,42.4847,43.5814,773160.0],["2009-04-02",42.4371,42.6755,40.8159,42.6755,959280.0],["2009-04-03",42.6755,42.7231,38.4318,39.0039,741160.0],["2009-04-06",37.6689,38.3841,36.6198,37.192,815060.0],["2009-04-07",37.4304,38.1457,36.3814,36.3814,564680.0],["2009-04-08",36.8583,37.6689,35.8569,37.0967,613520.0],["2009-04-09",37.8596,37.8596,35.6662,35.9523,659280.0],["2009-04-13",37.5735,38.241,37.049,37.5258,624980.0],["2009-04-14",37.6212,37.6212,36.143,36.3337,414420.0],["2009-04-15",37.3828,38.098,37.049,37.6688,517960.0],["2009-04-16",37.5735,37.5735,35.5232,35.9523,550480.0],["2009-04-17",35.7139,36.0477,34.0927,34.4265,712420.0],["2009-04-20",35.2847,36.8582,34.9033,36.2384,779120.0],["2009-04-21",37.192,37.5735,34.1404,35.5232,269340.0],["2009-04-22",35.4755,36.6675,34.7126,34.7602,500380.0],["2009-04-23",35.4755,38.241,35.2847,36.9536,680480.0],["2009-04-24",37.8596,39.7669,37.7165,39.0039,678920.0],["2009-04-27",38.9563,40.3867,38.9086,39.8145,558920.0],["2009-04-28",38.8132,39.5284,38.1457,39.4331,423540.0],["2009-04-29",40.1483,40.6251,39.2424,39.3854,450620.0],["2009-04-30",38.8132,39.7669,37.6689,38.1457,573740.0],["2009-05-01",38.1934,39.0993,37.8119,38.1457,217120.0],["2009-05-04",38.9086,41.0543,38.9086,41.0543,489340.0],["2009-05-05",42.1033,42.2463,39.5284,40.053,513280.0],["2009-05-06",40.8635,41.9126,40.7682,41.9126,428660.0],["2009-05-07",42.8185,42.9139,40.3391,41.102,453540.0],["2009-05-08",40.4344,40.9112,39.4808,40.4821,500200.0],["2009-05-11",39.7192,40.053,38.1457,39.7669,569780.0],["2009-05-12",40.053,41.7218,39.3854,40.6728,733440.0],["2009-05-13",40.1006,40.8159,38.4794,38.8132,610500.0],["2009-05-14",39.0516,40.2914,37.7642,39.29,461320.0],["2009-05-15",39.8145,40.2914,38.5748,39.6238,411360.0],["2009-05-18",39.6715,40.2437,38.2887,39.6715,363120.0],["2009-05-19",40.1483,40.5298,39.4808,39.6715,467060.0],["2009-05-20",40.4344,43.9629,40.4344,43.9629,1207980.0],["2009-05-21",43.6768,44.249,41.5788,43.8675,816920.0],["2009-05-22",45.0119,46.4424,44.4874,44.8212,714400.0],["2009-05-26",44.2967,45.0119,42.4847,44.0106,541500.0],["2009-05-27",44.249,45.0596,43.1523,43.4861,493320.0],["2009-05-28",43.7722,46.49,43.7722,46.3947,781560.0],["2009-05-29",48.2066,49.6847,47.2529,47.3006,995160.0],["2009-06-01",48.3496,49.351,45.5364,46.2039,860900.0],["2009-06-02",46.6808,48.6357,46.347,48.302,649620.0],["2009-06-03",47.6344,47.7298,44.0106,45.4887,676800.0],["2009-06-04",46.0132,46.6331,44.5828,45.3933,655740.0],["2009-06-05",44.3443,44.9165,42.8185,44.0583,639840.0],["2009-06-08",43.0092,44.2013,42.3417,44.2013,458480.0],["2009-06-09",45.2026,45.441,43.5338,43.9629,430600.0],["2009-06-10",44.5827,44.8212,42.8185,43.5337,423860.0],["2009-06-11",43.343,44.9165,42.7231,43.6291,435140.0],["2009-06-12",42.6278,43.0569,41.388,41.9126,631720.0],["2009-06-15",41.1973,41.7695,39.0516,39.4808,509540.0],["2009-06-16",41.0066,41.245,39.7192,40.5775,517480.0],["2009-06-17",40.2914,41.9126,39.5761,41.245,539600.0],["2009-06-18",41.3881,41.8172,38.0026,38.0026,1422480.0],["2009-06-19",38.6225,40.6728,38.1934,39.0993,1911160.0],["2009-06-22",38.8132,38.8132,36.4768,36.4768,906980.0],["2009-06-23",37.4304,38.8132,36.6198,38.4794,667680.0],["2009-06-24",39.5285,40.9112,38.8609,40.5775,985740.0],["2009-06-25",41.1496,44.7735,41.0066,44.7735,1165360.0],["2009-06-26",45.0596,45.5364,44.0106,44.8212,856300.0],["2009-06-29",44.7258,45.8702,44.7258,45.0596,698920.0],["2009-06-30",44.9165,45.2026,42.4847,42.6755,574660.0],["2009-07-01",44.392,45.0119,43.4384,43.7245,480600.0],["2009-07-02",42.6755,44.5828,42.0556,44.1059,509780.0],["2009-07-06",42.6755,42.6755,40.9589,41.7218,471260.0],["2009-07-07",42.294,42.8662,41.3404,41.9126,295660.0],["2009-07-08",41.6265,41.6741,38.5271,39.6238,694960.0],["2009-07-09",40.1483,41.2927,38.6225,38.6225,529300.0],["2009-07-10",38.2887,39.7192,37.8596,39.4331,545300.0],["2009-07-13",39.147,40.3867,37.8119,40.3867,622440.0],["2009-07-14",40.5775,41.7218,40.0053,41.5311,407440.0],["2009-07-15",43.343,43.8198,42.9139,43.1523,380380.0],["2009-07-16",43.1523,44.3443,42.1987,43.8675,360860.0],["2009-07-17",43.9629,44.4397,43.6291,43.9152,290180.0],["2009-07-20",45.0596,45.7748,44.4874,45.3933,484940.0],["2009-07-21",45.5364,46.347,44.8212,45.5841,733360.0],["2009-07-22",45.4887,46.0132,44.7258,45.1549,359020.0],["2009-07-23",44.7258,45.2503,44.1059,44.4874,506460.0],["2009-07-24",44.2967,45.1549,43.2,44.2013,483480.0],["2009-07-27",44.249,45.3457,44.249,44.6781,364700.0],["2009-07-28",43.5814,44.3443,43.0569,43.8675,346920.0],["2009-07-29",43.4861,45.2503,43.4861,44.3443,419700.0],["2009-07-30",44.7735,45.3933,44.6781,44.6781,454740.0],["2009-07-31",45.0119,47.7774,44.9642,47.6821,552760.0],["2009-08-03",48.6357,49.8755,47.5867,47.7298,554300.0],["2009-08-04",48.3973,51.4013,48.302,49.9231,686180.0],["2009-08-05",49.5894,51.2582,49.3033,50.9245,642160.0],["2009-08-06",50.8291,52.0212,50.2569,51.8781,633300.0],["2009-08-07",51.9735,52.0212,50.3046,50.9722,497920.0],["2009-08-10",49.6847,50.9245,49.3033,50.3523,484200.0],["2009-08-11",49.2079,50.6861,49.1126,49.6847,397300.0],["2009-08-12",49.5417,50.4477,48.7311,49.6371,404440.0],["2009-08-13",51.6397,54.3099,51.3059,53.6424,1291420.0],["2009-08-14",53.9284,54.2145,51.3536,52.4503,626860.0],["2009-08-17",50.0662,50.2569,48.1589,48.7788,609740.0],["2009-08-18",49.4463,50.543,49.1126,50.2092,410640.0],["2009-08-19",49.1602,51.0675,48.6357,50.4477,438120.0],["2009-08-20",50.3046,51.2582,49.8755,50.8291,231160.0],["2009-08-21",52.1642,53.7377,51.6874,52.5457,440040.0],["2009-08-24",52.6887,53.7854,51.4967,51.9258,462480.0],["2009-08-25",53.0702,53.547,51.9258,52.5457,449340.0],["2009-08-26",51.2582,51.3536,48.8741,49.4463,1117600.0],["2009-08-27",50.6861,52.1165,49.2556,51.6397,979860.0],["2009-08-28",52.1642,52.2596,50.2092,50.3523,809220.0],["2009-08-31",49.1126,49.5417,48.5881,49.0649,550800.0],["2009-09-01",48.7788,48.8741,46.4424,46.8238,1040040.0],["2009-09-02",47.5867,51.4013,47.3006,51.1152,1742840.0],["2009-09-03",50.8768,54.4529,50.0662,52.9748,2394100.0],["2009-09-04",52.9271,53.9761,51.9735,53.4516,1399820.0],["2009-09-08",56.6463,56.8847,53.1655,53.4993,1515500.0],["2009-09-09",54.2622,54.9775,52.0688,52.7364,1178260.0],["2009-09-10",52.4503,55.3112,52.4026,54.6913,1269620.0],["2009-09-11",56.7417,57.5523,55.788,56.7417,1692800.0],["2009-09-14",55.4066,55.4543,54.1669,54.7867,1024240.0],["2009-09-15",54.3576,56.9324,54.3099,55.8357,1661920.0],["2009-09-16",58.1721,58.3629,57.3139,58.1245,1206960.0],["2009-09-17",58.0768,58.5536,56.2172,57.0755,1554080.0],["2009-09-18",57.1232,57.5523,54.8821,55.7881,1406160.0],["2009-09-21",54.1192,54.8344,47.253,54.739,978120.0],["2009-09-22",56.7417,57.3616,56.1695,56.3125,875540.0],["2009-09-23",56.3125,56.7417,54.3576,54.6913,968780.0],["2009-09-24",55.4066,55.788,51.0675,52.3549,1184420.0],["2009-09-25",50.6384,52.2119,50.3046,51.1152,884340.0],["2009-09-28",51.2582,53.1655,50.9245,51.0198,627020.0],["2009-09-29",51.0675,52.8318,51.0675,52.5933,838300.0],["2009-09-30",54.2622,55.4066,52.498,54.3576,1569360.0],["2009-10-01",54.3576,54.4529,50.4,51.2106,1161040.0],["2009-10-02",50.1139,52.9271,49.7324,50.543,1083160.0],["2009-10-05",51.0198,52.7841,51.0198,52.1165,973320.0],["2009-10-06",55.2159,57.9814,54.2622,57.3139,1860800.0],["2009-10-07",58.1245,58.3152,56.3125,57.8384,1268000.0],["2009-10-08",58.9351,59.2212,57.2185,57.8384,1610460.0],["2009-10-09",57.0278,58.4106,56.9801,57.3139,848120.0],["2009-10-12",58.3152,59.3165,57.0755,57.5523,757320.0],["2009-10-13",58.6013,60.1271,57.8384,58.6967,1142060.0],["2009-10-14",59.6026,59.6026,57.6,59.1258,1171320.0],["2009-10-15",57.6953,58.6013,56.7894,57.4092,760920.0],["2009-10-16",56.9324,57.9814,56.2649,57.2185,783160.0],["2009-10-19",57.3139,57.9814,55.8834,57.9814,871660.0],["2009-10-20",58.3629,58.3629,56.2649,57.1231,1117340.0],["2009-10-21",56.7417,58.7443,56.3602,56.7894,1267900.0],["2009-10-22",56.6463,57.5523,55.8357,56.7417,700140.0],["2009-10-23",57.4569,57.8861,56.3602,56.7894,1080460.0],["2009-10-26",56.7894,58.1245,54.1192,54.6437,1518980.0],["2009-10-27",54.596,54.8344,52.7364,53.3563,1016660.0],["2009-10-28",53.1178,54.3099,50.4,51.0198,1352500.0],["2009-10-29",52.2119,55.4066,51.9735,54.4529,1072380.0],["2009-10-30",53.6424,53.7854,50.5907,52.5933,1339700.0],["2009-11-02",54.5483,55.1682,51.4967,53.3563,1324720.0],["2009-11-03",52.8318,57.743,52.4026,57.743,1487640.0],["2009-11-04",58.6967,59.4596,56.8847,58.0768,1700580.0],["2009-11-05",58.6013,60.2702,58.1722,59.1258,1126140.0],["2009-11-06",59.3165,60.7947,58.649,58.8874,1079840.0],["2009-11-09",61.1761,64.5615,60.6039,62.5589,1388460.0],["2009-11-10",62.3205,64.3708,61.5576,63.1311,1120060.0],["2009-11-11",65.1337,65.3722,63.3695,63.5125,911960.0],["2009-11-12",62.6543,63.7986,61.0808,61.6529,843960.0],["2009-11-13",61.8914,63.7033,61.4622,63.0834,651160.0],["2009-11-16",64.5615,66.2304,63.894,64.943,1037980.0],["2009-11-17",64.1801,65.4675,63.6556,65.2768,650060.0],["2009-11-18",66.7072,67.4702,64.1801,64.4662,876120.0],["2009-11-19",63.894,64.8,61.7483,64.4662,884280.0],["2009-11-20",63.3695,64.2278,62.2251,64.1801,587000.0],["2009-11-23",66.7549,67.3271,64.5615,64.9907,858600.0],["2009-11-24",65.5152,65.7536,64.5139,65.7059,842400.0],["2009-11-25",66.5165,67.1364,65.9443,66.898,769220.0],["2009-11-27",61.0331,65.1337,60.9377,63.5125,985360.0],["2009-11-30",63.5602,64.6569,62.845,63.1311,984420.0],["2009-12-01",64.943,67.0887,64.943,66.4212,1131440.0],["2009-12-02",67.6132,70.6649,67.2318,67.9947,1595200.0],["2009-12-03",67.3271,68.2331,66.0874,66.4212,866820.0],["2009-12-04",65.2291,65.5152,61.4622,64.0847,1927280.0],["2009-12-07",62.3205,63.9894,60.7947,62.5112,1222640.0],["2009-12-08",61.3668,62.1774,59.5072,59.9841,1356580.0],["2009-12-09",60.4132,62.7973,60.3655,62.6066,1025620.0],["2009-12-10",63.5602,64.5139,62.7019,63.8463,1016960.0],["2009-12-11",64.0847,64.7046,62.0344,62.8927,880360.0],["2009-12-14",63.7986,65.086,63.1311,64.943,607140.0],["2009-12-15",65.086,65.086,62.4635,62.9403,675260.0],["2009-12-16",63.7033,66.0397,63.5125,65.5152,1128340.0],["2009-12-17",63.4172,63.5125,60.7947,61.2238,1465080.0],["2009-12-18",61.5099,65.2291,61.1761,64.8953,1378600.0],["2009-12-21",65.086,65.5629,63.0834,64.0847,1026340.0],["2009-12-22",63.7986,65.0384,62.7496,64.7999,846060.0],["2009-12-23",65.2768,67.7086,65.0861,67.0887,866200.0],["2009-12-24",67.8993,68.0423,67.1364,67.2794,248920.0],["2009-12-28",68.1854,69.1867,67.0887,68.6622,643740.0],["2009-12-29",68.7099,69.4728,67.2794,67.5178,713880.0],["2009-12-30",66.4688,66.8503,65.8013,66.3735,516860.0],["2009-12-31",67.5178,68.0423,67.2317,67.5655,348420.0],["2010-01-04",70.7602,70.9033,69.8542,70.045,678680.0],["2010-01-05",70.8556,70.9509,69.2344,70.5695,590460.0],["2010-01-06",71.2847,73.3351,70.7602,70.8079,1202180.0],["2010-01-07",70.8556,70.8556,68.996,70.2834,765920.0],["2010-01-08",70.8079,71.0463,68.1854,70.7125,940260.0],["2010-01-11",72.6675,73.4304,71.2847,71.7616,1047480.0],["2010-01-12",70.7602,71.4754,68.6622,69.5205,927240.0],["2010-01-13",70.3788,71.0463,68.9006,70.8079,646040.0],["2010-01-14",71.4755,71.7139,70.045,71.0463,581720.0],["2010-01-15",70.3311,70.4741,68.3284,69.139,720160.0],["2010-01-19",69.6159,70.0927,68.996,69.3298,628080.0],["2010-01-20",68.2331,68.2808,65.4198,66.8503,1061280.0],["2010-01-21",66.2781,67.7086,63.5125,63.5125,1234420.0],["2010-01-22",62.6066,63.9894,61.1761,63.1311,1559660.0],["2010-01-25",63.5125,63.8463,61.3669,61.6529,719500.0],["2010-01-26",60.3178,63.4172,60.0794,62.0344,834360.0],["2010-01-27",61.8913,62.3205,59.6026,61.0808,967140.0],["2010-01-28",61.5099,61.9867,57.1708,59.4119,1945300.0],["2010-01-29",57.9337,58.9827,56.0741,56.4556,1331920.0],["2010-02-01",56.7417,59.6026,56.6463,59.5549,1130820.0],["2010-02-02",60.2702,62.0344,59.2688,60.5086,1323220.0],["2010-02-03",60.2702,61.1284,58.649,58.9827,943380.0],["2010-02-04",57.8861,57.8861,55.0728,55.8357,1313220.0],["2010-02-05",54.9298,58.8874,54.3099,58.8874,1944340.0],["2010-02-08",58.1245,59.5072,56.5033,56.5033,1108180.0],["2010-02-09",57.9814,60.5086,57.9337,59.4119,1363620.0],["2010-02-10",59.6026,59.841,57.9337,58.792,1172860.0],["2010-02-11",59.2212,60.8424,58.6013,60.7947,1329420.0],["2010-02-12",59.4596,60.6039,58.9351,60.0794,1004280.0],["2010-02-16",62.7019,63.7509,62.0344,62.7496,1092700.0],["2010-02-17",62.7973,63.6556,61.5099,62.1298,983720.0],["2010-02-18",62.1298,63.2741,61.7006,62.0344,890980.0],["2010-02-19",61.3192,62.1774,59.9841,60.9854,769600.0],["2010-02-22",61.8437,62.4635,60.4132,60.5086,641460.0],["2010-02-23",60.4609,60.8423,57.743,58.0768,798100.0],["2010-02-24",58.2675,59.2688,56.9801,57.2185,1169720.0],["2010-02-25",56.4556,59.3165,55.5496,59.3165,1454740.0],["2010-02-26",59.7457,60.3178,58.649,59.9364,639100.0],["2010-03-01",60.5086,60.8423,59.1258,60.8423,650840.0],["2010-03-02",61.6529,62.7496,61.0331,61.939,807400.0],["2010-03-03",62.8927,64.2278,62.6066,63.2741,682160.0],["2010-03-04",63.0834,63.3218,61.3192,62.0821,641400.0],["2010-03-05",62.702,63.7986,62.4159,63.1788,525720.0],["2010-03-08",63.7986,64.1801,62.2251,62.702,505760.0],["2010-03-09",61.3192,62.9404,61.3192,62.1298,455640.0],["2010-03-10",62.3205,63.4649,61.1761,61.796,711500.0],["2010-03-11",61.3668,63.2265,60.9377,63.2265,517760.0],["2010-03-12",63.6556,64.2755,62.3205,63.1788,759800.0],["2010-03-15",63.0357,63.3695,61.796,62.702,601460.0],["2010-03-16",63.6079,64.8476,63.5125,64.7523,676140.0],["2010-03-17",64.6569,65.5152,64.6569,64.8476,531340.0],["2010-03-18",65.3245,65.8013,63.1788,63.894,624080.0],["2010-03-19",61.1284,62.4635,60.4132,61.1284,1323660.0],["2010-03-22",59.3165,60.3655,58.792,60.1748,1065820.0],["2010-03-23",59.7457,60.9377,58.8397,60.3655,873360.0],["2010-03-24",58.8874,59.1258,57.2185,57.4092,1156680.0],["2010-03-25",58.1245,58.3629,56.0741,56.2172,821340.0],["2010-03-26",56.694,57.743,55.645,57.6476,692760.0],["2010-03-29",58.4582,58.649,57.743,57.9814,532360.0],["2010-03-30",58.1245,58.3152,56.6463,57.0755,594600.0],["2010-03-31",57.9814,58.4582,57.3615,57.6,531300.0],["2010-04-01",58.649,59.698,58.1245,59.6503,657860.0],["2010-04-05",60.0318,60.5563,59.4119,60.0794,442360.0],["2010-04-06",59.7457,61.0331,59.5549,60.5563,603620.0],["2010-04-07",60.9854,65.1814,60.8423,64.7999,1596700.0],["2010-04-08",64.4662,65.992,63.6556,65.6582,922960.0],["2010-04-09",66.3258,68.8053,65.8967,67.4702,1294600.0],["2010-04-12",67.4702,69.2344,66.3735,66.7549,948920.0],["2010-04-13",66.5165,67.1841,64.8953,65.849,788820.0],["2010-04-14",66.7072,68.2331,64.9907,67.6132,873460.0],["2010-04-15",67.3271,68.1854,66.3258,66.6596,592140.0],["2010-04-16",65.8966,66.3735,63.0357,64.7523,1085080.0],["2010-04-19",63.5125,65.7059,63.5125,65.4675,639280.0],["2010-04-20",66.7549,67.2318,65.5629,65.6106,556300.0],["2010-04-21",66.3735,67.041,65.5629,65.992,650380.0],["2010-04-22",65.1337,66.5642,64.3708,66.3735,631100.0],["2010-04-23",65.6582,68.3761,65.3245,67.8516,705820.0],["2010-04-26",67.7563,68.9483,67.7086,68.3761,575000.0],["2010-04-27",67.6609,70.188,67.4702,69.2821,1064680.0],["2010-04-28",69.2344,72.2384,68.7576,70.8079,1403540.0],["2010-04-29",72.143,73.335,71.2847,73.049,998760.0],["2010-04-30",74.5271,75.147,72.8105,72.8582,1222640.0],["2010-05-03",74.1456,75.147,72.3337,74.098,1397900.0],["2010-05-04",74.4317,74.4317,71.1893,73.9072,1416460.0],["2010-05-05",71.5231,75.0993,70.9509,74.4794,1600260.0],["2010-05-06",74.9086,77.9602,73.1443,75.7192,2533280.0],["2010-05-07",76.9112,77.7218,72.6198,76.4344,2317120.0],["2010-05-10",77.6741,78.437,75.1947,77.1496,1781300.0],["2010-05-11",79.2476,85.1125,79.2476,84.2066,2790960.0],["2010-05-12",87.3059,88.784,85.0172,85.4463,2733460.0],["2010-05-13",85.0648,85.8278,82.9668,83.4436,1497160.0],["2010-05-14",85.5894,86.0185,80.392,84.6357,1902780.0],["2010-05-17",84.588,84.7311,80.7735,82.1086,1385980.0],["2010-05-18",81.2026,83.0622,80.7258,81.7748,1619520.0],["2010-05-19",80.4397,80.4397,76.0529,78.7708,1906520.0],["2010-05-20",75.0993,77.2927,73.9072,74.3364,1935640.0],["2010-05-21",71.9999,75.3854,71.1893,75.0039,1346060.0],["2010-05-24",76.4344,79.1046,76.339,76.7682,1010860.0],["2010-05-25",74.7655,79.486,74.1933,79.1523,1482800.0],["2010-05-26",81.1549,81.298,78.6278,79.0092,1252720.0],["2010-05-27",79.7721,81.8702,79.2476,81.2503,945880.0],["2010-05-28",81.0595,81.9178,79.9152,80.8211,900020.0],["2010-06-01",82.2993,84.3496,81.3933,81.7748,1173560.0],["2010-06-02",81.6313,83.1138,80.8184,83.066,817500.0],["2010-06-03",83.3051,83.4485,79.9576,82.0617,875760.0],["2010-06-04",80.0532,82.4921,80.0054,80.5314,778420.0],["2010-06-07",80.2923,84.8832,79.2881,82.9225,1247980.0],["2010-06-08",84.3093,85.5049,83.2094,84.1659,1146220.0],["2010-06-09",83.4485,84.5006,81.8704,82.6356,983240.0],["2010-06-10",82.0617,82.9703,80.4358,81.727,1035900.0],["2010-06-11",82.1095,83.4964,81.6791,82.7312,584860.0],["2010-06-14",82.8747,83.0181,79.8141,80.0532,761600.0],["2010-06-15",80.8184,82.2052,80.5314,82.2052,619240.0],["2010-06-16",81.9182,83.2572,81.8226,82.6356,736980.0],["2010-06-17",83.8311,87.1786,83.6398,86.7482,1630840.0],["2010-06-18",88.0872,88.6133,86.3178,87.8481,2229560.0],["2010-06-21",89.1871,89.1871,84.6441,85.0745,1108240.0],["2010-06-22",85.2179,87.3221,84.9788,85.5049,833100.0],["2010-06-23",84.405,86.0787,83.7355,84.931,754200.0],["2010-06-24",84.8832,86.5569,84.3571,84.5962,825000.0],["2010-06-25",86.1265,88.422,85.6483,87.8959,783080.0],["2010-06-28",88.1829,91.1956,87.2743,87.8003,1546560.0],["2010-06-29",86.6526,87.1786,84.0224,84.8832,1091020.0],["2010-06-30",84.5484,86.9395,84.2615,85.8874,1082540.0],["2010-07-01",84.9788,85.3136,79.1924,80.8662,1555180.0],["2010-07-02",81.7748,83.592,80.1967,80.7705,982260.0],["2010-07-06",80.4358,80.7227,76.5144,77.5665,1370840.0],["2010-07-07",77.2796,79.9576,76.2753,79.9576,869960.0],["2010-07-08",80.5792,80.5792,77.1361,78.3794,857060.0],["2010-07-09",80.1967,82.9703,79.9576,82.0139,874340.0],["2010-07-12",81.9661,82.5399,79.0011,79.4794,739840.0],["2010-07-13",81.7269,82.0139,79.0489,79.1446,824560.0],["2010-07-14",79.1446,80.101,77.8534,77.9012,960480.0],["2010-07-15",78.5229,78.7142,76.084,77.7578,776480.0],["2010-07-16",76.084,76.2753,74.9841,75.9884,799080.0],["2010-07-19",74.8407,75.2711,72.7843,73.5495,1080000.0],["2010-07-20",72.7365,76.1797,72.7365,76.1318,833320.0],["2010-07-21",76.1318,76.7057,74.6494,75.0319,635300.0],["2010-07-22",75.7493,77.7578,75.6058,76.6579,557440.0],["2010-07-23",77.1361,77.9491,76.2753,77.9491,767500.0],["2010-07-26",78.6664,78.6664,76.5623,76.8014,470340.0],["2010-07-27",76.4666,76.5622,73.6451,74.3146,939260.0],["2010-07-28",74.1233,76.0362,73.6451,75.4145,708160.0],["2010-07-29",77.0405,77.5187,75.4623,76.1797,685820.0],["2010-07-30",76.3231,78.1403,75.7971,77.9012,572600.0],["2010-08-02",79.0011,79.2402,75.8927,76.1797,554680.0],["2010-08-03",77.8056,79.1924,77.1839,78.9055,614100.0],["2010-08-04",80.9618,82.3486,80.5314,81.3922,815100.0],["2010-08-05",81.6313,82.1095,80.8183,81.8226,603680.0],["2010-08-06",82.5877,83.5442,82.0617,82.3486,653040.0],["2010-08-09",82.3486,83.3051,81.2009,83.0181,449960.0],["2010-08-10",81.2966,84.118,81.2966,83.4964,657580.0],["2010-08-11",82.7312,84.1659,81.3444,81.9182,760900.0],["2010-08-12",83.066,85.3614,82.7312,85.2179,695140.0],["2010-08-13",85.457,85.5049,83.6877,84.2137,430180.0],["2010-08-16",85.1223,86.0309,84.7397,85.9353,497000.0],["2010-08-17",86.0787,87.0351,85.1223,86.9873,426260.0],["2010-08-18",86.27,89.5697,85.457,88.9958,763620.0],["2010-08-19",89.474,90.3826,86.9395,88.6132,843840.0],["2010-08-20",87.3221,88.2307,86.3178,88.0872,497400.0],["2010-08-23",88.2785,88.3263,86.5091,87.4655,384420.0],["2010-08-24",85.2179,87.9437,84.6441,85.9831,707060.0],["2010-08-25",87.0351,91.1,86.3656,90.7652,1230260.0],["2010-08-26",91.8173,93.1563,90.9565,91.9129,1366760.0],["2010-08-27",92.4868,93.8736,89.9044,93.8736,1299200.0],["2010-08-30",94.1606,94.304,91.8173,92.3433,633640.0],["2010-08-31",93.2041,95.9299,92.9172,93.5389,1389380.0],["2010-09-01",94.8779,94.9257,90.8609,92.1042,1144020.0],["2010-09-02",93.3476,93.7302,92.0564,93.0607,693740.0],["2010-09-03",90.0957,91.5304,88.6132,91.3391,1281400.0],["2010-09-07",92.439,93.2519,90.5739,92.2477,1467000.0],["2010-09-08",92.965,94.6866,92.3433,92.3912,857320.0],["2010-09-09",92.4868,92.965,89.6653,91.0043,742520.0],["2010-09-10",90.1435,91.9608,89.9523,90.7652,612460.0],["2010-09-13",91.1,91.8173,89.761,90.9087,564040.0],["2010-09-14",92.8694,96.3604,92.3433,94.9257,1437600.0],["2010-09-15",95.2604,96.7429,94.2084,94.8779,1056400.0],["2010-09-16",96.0734,96.0734,94.2084,95.0213,1019280.0],["2010-09-17",95.9778,96.2169,92.8694,93.2041,1945760.0],["2010-09-20",93.4432,93.6345,91.1478,91.8173,1290400.0],["2010-09-21",91.0043,91.0522,87.4177,90.3348,1948840.0],["2010-09-22",92.1521,92.4868,89.9044,90.6218,1150020.0],["2010-09-23",89.9044,90.5739,88.8524,89.4262,944000.0],["2010-09-24",90.4783,90.813,86.7482,87.2742,1288480.0],["2010-09-27",87.5612,87.609,86.5569,86.8439,798180.0],["2010-09-28",86.3178,91.3391,84.405,90.8609,2011900.0],["2010-09-29",91.2913,92.3912,90.6696,91.1,1210020.0],["2010-09-30",91.9129,91.9129,86.5569,88.422,1489500.0],["2010-10-01",89.4262,89.9523,87.5612,88.2307,943800.0],["2010-10-04",87.7047,88.2307,86.27,87.1786,517720.0],["2010-10-05",88.8524,90.6218,88.6611,89.2828,770720.0],["2010-10-06",89.9044,92.0564,89.2828,91.2434,975620.0],["2010-10-07",91.626,91.7217,87.4655,87.8003,1138940.0],["2010-10-08",88.3741,89.474,87.8481,88.6611,587640.0],["2010-10-11",88.8045,89.6653,87.6568,88.8045,502860.0],["2010-10-12",88.422,88.8524,86.7482,88.0872,640340.0],["2010-10-13",88.9958,90.8609,88.9958,89.474,834220.0],["2010-10-14",89.5219,90.1435,88.4698,88.7567,667320.0],["2010-10-15",88.1351,88.6611,86.1266,87.0352,920240.0],["2010-10-18",86.0309,86.3178,84.7875,86.2222,820800.0],["2010-10-19",81.9183,82.2052,80.0532,81.3922,1500020.0],["2010-10-20",81.2966,83.7355,81.0575,82.4921,902520.0],["2010-10-21",82.8747,82.8747,78.1403,78.9533,1412300.0],["2010-10-22",79.7663,80.4836,78.3795,80.2445,804540.0],["2010-10-25",82.4921,83.1138,81.7748,82.5399,957820.0],["2010-10-26",81.727,82.9225,81.0575,82.1095,735560.0],["2010-10-27",81.1531,81.1531,78.4273,79.4794,1112080.0],["2010-10-28",81.1053,81.966,79.5272,81.8226,1009920.0],["2010-10-29",82.6834,82.6834,80.5792,80.9618,1017820.0],["2010-11-01",81.6313,84.5962,81.2487,83.9268,1353340.0],["2010-11-02",84.8832,86.4135,84.405,85.6005,1100020.0],["2010-11-03",85.8396,88.948,84.6441,88.5176,2050880.0],["2010-11-04",91.5304,92.6303,89.3784,90.3348,1523280.0],["2010-11-05",90.0479,92.0564,89.9044,90.0479,923540.0],["2010-11-08",90.287,90.9565,88.6133,90.574,986000.0],["2010-11-09",91.8173,92.2955,84.5484,85.6483,1892320.0],["2010-11-10",86.5569,86.6048,82.8269,84.5962,1861960.0],["2010-11-11",84.7397,84.8832,82.253,84.8354,1057320.0],["2010-11-12",83.592,85.8396,82.9703,85.0745,1611420.0],["2010-11-15",85.5049,85.5049,81.5357,81.5835,1205760.0],["2010-11-16",80.7705,80.914,78.236,79.1924,1390280.0],["2010-11-17",79.1924,81.2966,78.6664,79.9097,831060.0],["2010-11-18",81.9182,82.6834,81.3922,81.6791,789640.0],["2010-11-19",81.2487,81.7748,79.7184,81.6791,582700.0],["2010-11-22",81.727,82.5877,80.2445,82.3008,605120.0],["2010-11-23",82.3965,82.779,81.2966,81.9661,673820.0],["2010-11-24",82.2052,82.5877,81.2966,81.6791,459960.0],["2010-11-26",80.1967,80.2445,79.5272,79.7663,292160.0],["2010-11-29",79.8619,81.2487,78.8098,80.8662,524000.0],["2010-11-30",81.2009,83.9268,80.8184,83.4007,855120.0],["2010-12-01",85.8396,86.6047,84.0702,86.0309,1081580.0],["2010-12-02",87.4655,88.8045,86.796,87.609,814540.0],["2010-12-03",88.8045,90.287,88.2307,89.8088,668100.0],["2010-12-06",90.3348,90.4783,89.3306,90.0479,757780.0],["2010-12-07",91.2912,91.3391,86.9395,87.3221,1073400.0],["2010-12-08",86.7482,87.6568,85.1223,86.1265,793440.0],["2010-12-09",86.6047,86.8917,84.6919,85.6961,619760.0],["2010-12-10",84.9788,85.8874,83.592,85.744,573860.0],["2010-12-13",87.1308,88.0394,86.3656,86.8439,551720.0],["2010-12-14",87.7047,88.9002,86.6526,87.8481,752280.0],["2010-12-15",87.083,87.8003,85.6961,86.27,921960.0],["2010-12-16",86.4613,86.6048,84.5006,85.5527,982020.0],["2010-12-17",86.1744,86.796,84.405,86.4613,1858780.0],["2010-12-20",86.5091,87.2743,85.1223,86.27,723020.0],["2010-12-21",85.9831,87.3699,85.6483,87.1786,561000.0],["2010-12-22",87.0351,87.7046,85.7918,85.9831,423640.0],["2010-12-23",85.5527,87.3699,85.3614,86.4135,409740.0],["2010-12-27",86.27,86.4135,84.6919,85.0266,255300.0],["2010-12-28",86.3657,87.2743,85.5527,86.27,474720.0],["2010-12-29",86.9395,88.948,86.8917,88.5176,506220.0],["2010-12-30",88.5654,89.3306,88.2785,88.6611,414440.0],["2010-12-31",88.9002,89.474,88.2785,88.8045,288860.0],["2011-01-03",89.3306,89.4741,87.1786,87.8003,500140.0],["2011-01-04",87.1308,87.4655,83.3529,85.3614,1016840.0],["2011-01-05",84.3093,85.0267,82.8269,84.3571,608580.0],["2011-01-06",84.0702,84.3571,81.1053,81.3444,928980.0],["2011-01-07",80.9618,83.3529,80.9618,82.1573,651640.0],["2011-01-10",82.253,82.5877,81.2009,81.2966,554440.0],["2011-01-11",82.3965,86.6048,82.1574,86.3656,1006360.0],["2011-01-12",87.3699,87.6568,85.6483,87.3699,660480.0],["2011-01-13",87.7047,87.8003,83.9746,84.7875,572660.0],["2011-01-14",83.6398,84.2615,81.5357,81.8704,811500.0],["2011-01-18",82.8747,83.2573,81.6792,82.253,528140.0],["2011-01-19",82.8747,82.8747,80.0054,80.7705,824560.0],["2011-01-20",79.0011,79.5272,77.1361,78.5229,1074200.0],["2011-01-21",77.9491,79.3359,76.4188,76.4666,1048380.0],["2011-01-24",76.5144,77.5187,74.7928,75.4623,1075500.0],["2011-01-25",74.219,77.4708,73.8364,77.2796,1624140.0],["2011-01-26",76.9926,79.9098,75.8927,79.1924,1032880.0],["2011-01-27",79.0968,79.1924,76.3709,77.0405,756920.0],["2011-01-28",76.4188,80.1967,75.4145,78.4751,1282640.0],["2011-01-31",78.0447,78.8577,76.2753,77.0883,740800.0],["2011-02-01",77.8056,78.762,76.084,78.6186,893520.0],["2011-02-02",78.6186,78.762,76.9926,77.71,550120.0],["2011-02-03",78.1403,80.1489,77.0883,79.7185,936400.0],["2011-02-04",80.388,81.2966,79.575,79.8141,865620.0],["2011-02-07",79.9097,80.4836,78.5707,78.7142,492640.0],["2011-02-08",80.1488,80.5314,79.4793,80.5314,638420.0],["2011-02-09",80.7233,81.059,79.3323,80.0997,623380.0],["2011-02-10",79.1884,80.3396,78.8527,80.3396,696340.0],["2011-02-11",79.9079,81.3948,78.5169,78.6608,817500.0],["2011-02-14",78.9486,79.812,78.1332,78.9486,773000.0],["2011-02-15",79.9079,80.5314,79.5721,80.1957,517200.0],["2011-02-16",80.8672,81.2029,79.3323,81.0111,533060.0],["2011-02-17",81.2988,82.354,80.7233,81.9703,608020.0],["2011-02-18",83.0256,84.3206,82.2102,83.5052,834800.0],["2011-02-22",84.4645,84.8482,80.4835,80.7233,927580.0],["2011-02-23",80.5794,83.0735,80.3875,82.402,852160.0],["2011-02-24",82.9776,83.3133,78.6129,78.7568,699980.0],["2011-02-25",79.0445,80.1477,78.6608,79.6681,422220.0],["2011-02-28",80.1477,81.8744,79.812,81.8264,431240.0],["2011-03-01",82.3061,83.0735,81.5866,82.6418,692660.0],["2011-03-02",82.6898,82.8337,81.2029,81.7785,500200.0],["2011-03-03",81.0111,81.0111,78.8527,79.6201,610020.0],["2011-03-04",79.4762,80.7712,79.2844,79.5721,486960.0],["2011-03-07",80.5314,80.5794,76.9821,77.9893,861620.0],["2011-03-08",77.8454,77.8454,76.0228,77.2699,624180.0],["2011-03-09",77.0301,77.9414,75.1115,75.735,842180.0],["2011-03-10",74.2961,74.6319,71.85,73.0011,928540.0],["2011-03-11",71.2744,74.44,71.2744,74.2002,577660.0],["2011-03-14",73.5287,74.1043,71.9459,73.4807,559140.0],["2011-03-15",70.0753,73.0491,69.3079,72.8092,1080740.0],["2011-03-16",72.6653,74.0083,71.3703,73.2889,1235960.0],["2011-03-17",73.8644,75.831,73.0011,75.2074,993640.0],["2011-03-18",76.2626,77.2219,74.6798,76.0708,1411040.0],["2011-03-21",77.7016,78.3251,76.8382,78.1812,859380.0],["2011-03-22",77.9414,78.1332,76.5504,77.078,699420.0],["2011-03-23",76.8382,79.3803,76.2626,79.0445,798840.0],["2011-03-24",79.2364,79.4283,77.078,77.3658,756500.0],["2011-03-25",77.5097,78.9006,77.126,78.0373,627380.0],["2011-03-28",77.126,77.6536,75.6871,76.0708,607720.0],["2011-03-29",76.0708,77.078,75.4952,75.735,527460.0],["2011-03-30",76.7902,77.9414,76.1187,77.8934,534200.0],["2011-03-31",78.2771,78.8527,77.6536,77.9893,459360.0],["2011-04-01",77.6536,77.8934,75.9269,76.2147,654900.0],["2011-04-04",76.7902,77.9414,76.6943,76.9341,450520.0],["2011-04-05",76.6464,81.2989,76.5025,81.2509,999960.0],["2011-04-06",81.8744,83.6011,81.5866,83.3613,1216960.0],["2011-04-07",83.3613,83.5531,82.2581,82.5459,761440.0],["2011-04-08",83.6971,86.7188,83.6971,86.5749,1245960.0],["2011-04-11",86.2391,87.2464,83.5532,84.3685,1228200.0],["2011-04-12",83.8409,84.6084,82.0183,83.2654,813540.0],["2011-04-13",84.2726,85.4238,83.4572,84.7043,924700.0],["2011-04-14",84.2726,86.2391,83.8409,85.7595,910760.0],["2011-04-15",85.8075,86.8147,84.9441,86.6228,683020.0],["2011-04-18",85.8074,86.8147,83.4572,85.1839,697220.0],["2011-04-19",85.1839,86.1912,84.4645,86.1912,484780.0],["2011-04-20",87.3423,87.9658,86.383,86.5269,706380.0],["2011-04-21",87.2943,87.4382,85.9513,86.6228,476520.0],["2011-04-25",87.4382,87.5342,84.4165,84.6563,631580.0],["2011-04-26",84.7043,84.8482,82.9776,84.2247,639460.0],["2011-04-27",84.5604,86.9586,83.2654,86.7188,667400.0],["2011-04-28",86.6708,87.9658,85.6636,85.8554,608260.0],["2011-04-29",85.5676,89.5966,85.136,89.3568,1045740.0],["2011-05-02",88.2056,89.5966,86.383,87.1504,936720.0],["2011-05-03",86.431,86.6228,80.4355,80.4835,1900320.0],["2011-05-04",80.6753,80.6753,77.9414,79.9559,1484140.0],["2011-05-05",78.0373,80.1957,76.0708,77.2699,1111440.0],["2011-05-06",77.9893,79.2844,76.2147,76.5504,902920.0],["2011-05-09",77.3658,78.6129,76.3586,78.5169,650400.0],["2011-05-10",78.7567,78.7567,75.4952,76.5024,1035900.0],["2011-05-11",76.4065,76.5025,74.2002,74.5359,1317520.0],["2011-05-12",73.4328,74.392,72.4255,73.1929,1206360.0],["2011-05-13",73.5287,74.44,71.5142,72.4735,946540.0],["2011-05-16",72.1857,74.3441,71.7061,72.1857,846960.0],["2011-05-17",71.2744,74.1522,70.7947,74.1043,1131060.0],["2011-05-18",74.3921,75.3034,72.2337,72.5215,1198500.0],["2011-05-19",72.5214,74.44,72.4255,74.2481,866700.0],["2011-05-20",74.2002,76.1187,72.6174,75.2074,828520.0],["2011-05-23",74.3441,75.735,73.5287,74.392,617100.0],["2011-05-24",75.1595,76.6943,75.0156,75.9269,591500.0],["2011-05-25",76.4065,76.6943,75.3034,75.8789,441200.0],["2011-05-26",75.6391,76.2147,74.2961,75.831,462900.0],["2011-05-27",76.2626,77.2699,76.2626,76.6943,279220.0],["2011-05-31",77.3178,77.4138,75.2074,76.2147,516740.0],["2011-06-01",75.783,76.0228,73.8165,73.9604,689320.0],["2011-06-02",73.9604,75.5432,73.3848,73.4328,731160.0],["2011-06-03",72.7613,72.8092,70.8427,71.2744,1153340.0],["2011-06-06",71.4663,72.9052,70.2192,70.7468,657520.0],["2011-06-07",71.2264,71.3223,69.116,69.6436,580500.0],["2011-06-08",68.3966,69.3079,66.8137,67.4852,934220.0],["2011-06-09",67.9169,69.8355,67.2454,69.3558,746860.0],["2011-06-10",68.6364,68.7803,66.8137,67.6771,731320.0],["2011-06-13",67.3414,68.1568,66.43,67.1495,596740.0],["2011-06-14",67.869,69.8834,67.5812,68.5884,513840.0],["2011-06-15",67.869,69.3558,66.5739,67.1975,757920.0],["2011-06-16",66.8617,67.0056,64.7993,65.6146,809940.0],["2011-06-17",65.4708,66.9097,65.3748,65.4708,1059680.0],["2011-06-20",65.3269,65.7106,63.9839,64.5115,572540.0],["2011-06-21",64.7993,67.9649,64.6554,67.5332,716280.0],["2011-06-22",67.3413,72.2816,67.2454,71.1305,1635940.0],["2011-06-23",69.0681,69.5477,67.821,69.4038,1231200.0],["2011-06-24",69.068,69.4518,67.3413,67.4373,473380.0],["2011-06-27",66.7658,68.3006,65.9024,67.6771,550420.0],["2011-06-28",67.8689,70.6988,67.4852,69.6436,596640.0],["2011-06-29",70.6029,71.85,69.5957,70.7468,522240.0],["2011-06-30",70.9386,71.3703,69.4517,70.6988,623160.0],["2011-07-01",69.7875,69.7875,67.8689,69.164,474760.0],["2011-07-05",71.2744,74.5359,70.6988,74.0563,968080.0],["2011-07-06",74.8237,77.4138,74.7758,76.5984,1134000.0],["2011-07-07",77.126,78.0373,76.5504,76.5504,692140.0],["2011-07-08",77.9414,78.9486,76.2626,76.7902,617500.0],["2011-07-11",76.6464,77.6056,75.2554,75.8789,723520.0],["2011-07-12",75.735,80.0038,75.5432,79.764,908460.0],["2011-07-13",81.107,86.2871,80.7712,85.136,1892980.0],["2011-07-14",85.9993,86.2871,84.2726,84.8961,1301320.0],["2011-07-15",85.136,86.2871,84.2726,85.7595,698680.0],["2011-07-18",86.3351,88.4934,85.7595,88.3975,1111680.0],["2011-07-19",88.8292,89.069,86.5269,87.1984,851880.0],["2011-07-20",86.0473,88.3975,85.9513,87.5341,718380.0],["2011-07-21",87.6781,87.9179,85.9034,86.5749,792020.0],["2011-07-22",87.5821,88.8771,86.9106,88.3975,578500.0],["2011-07-25",89.9324,91.0355,88.7812,89.1649,884180.0],["2011-07-26",88.2536,89.117,87.5821,88.4934,527700.0],["2011-07-27",88.6853,89.3568,84.4645,84.9441,849360.0],["2011-07-28",84.7043,86.479,83.5532,85.5197,758400.0],["2011-07-29",85.4717,85.7115,82.1622,82.8337,897120.0],["2011-08-01",82.498,84.4165,81.7305,83.5052,851140.0],["2011-08-02",83.5531,88.3975,82.7378,87.1984,1192720.0],["2011-08-03",88.0618,89.2129,86.6228,88.1097,1187440.0],["2011-08-04",88.6373,88.6373,81.3948,83.4572,1499660.0],["2011-08-05",83.6491,86.3351,80.3875,83.0735,1155780.0],["2011-08-08",85.3758,89.5486,83.9369,85.7595,1655380.0],["2011-08-09",87.5821,89.1649,84.2246,89.1649,1550920.0],["2011-08-10",89.3093,95.3723,87.3845,93.6881,2245720.0],["2011-08-11",92.3889,93.7844,90.0311,93.1588,1284700.0],["2011-08-12",92.5333,92.7257,89.8867,92.1002,706720.0],["2011-08-15",91.4747,94.6987,90.5604,94.6024,746700.0],["2011-08-16",94.1212,95.3723,93.3513,94.0731,649800.0],["2011-08-17",94.6987,95.228,92.1002,93.3994,567540.0],["2011-08-18",93.4475,95.0836,91.3784,92.1002,733240.0],["2011-08-19",93.3032,95.6129,92.9664,93.3032,1107000.0],["2011-08-22",92.5814,97.682,92.5814,97.2008,1585200.0],["2011-08-23",94.3137,96.479,90.6566,92.2446,1254920.0],["2011-08-24",90.9453,92.004,86.9514,89.5499,1093240.0],["2011-08-25",87.6251,92.7739,87.0958,91.1859,940460.0],["2011-08-26",91.9077,94.025,89.0687,93.8325,585960.0],["2011-08-29",94.3618,94.4099,92.0521,93.0145,730700.0],["2011-08-30",94.0731,95.3242,93.3513,94.9874,738820.0],["2011-08-31",95.0836,95.8054,93.3032,95.5648,701820.0],["2011-09-01",95.5167,99.5106,95.3723,97.9707,1095460.0],["2011-09-02",99.1256,101.0504,98.9813,100.3286,979500.0],["2011-09-06",100.8579,106.4397,100.8579,102.7827,1381660.0],["2011-09-07",99.5587,103.0233,98.7888,102.927,813600.0],["2011-09-08",104.5631,105.3811,103.0233,104.8999,695960.0],["2011-09-09",103.6969,106.0067,102.7346,103.3601,859920.0],["2011-09-12",101.0023,103.2639,96.4309,98.6444,1236920.0],["2011-09-13",99.0775,101.8203,97.682,100.7136,1013480.0],["2011-09-14",100.7617,100.8579,97.5377,98.6444,745420.0],["2011-09-15",96.7197,96.864,94.3137,96.6715,1120180.0],["2011-09-16",97.1527,98.5482,96.3828,96.6715,1610360.0],["2011-09-19",97.1046,97.8745,95.1317,96.8159,701320.0],["2011-09-20",96.7197,101.2429,95.6129,98.8369,933740.0],["2011-09-21",98.7407,102.1571,97.0084,97.1046,917560.0],["2011-09-22",91.5228,91.5228,86.759,88.1544,967200.0],["2011-09-23",84.4492,86.374,81.8508,82.9576,922760.0],["2011-09-26",82.4282,85.9409,80.9365,85.4597,929620.0],["2011-09-27",89.1168,89.3093,85.7003,86.0853,845420.0],["2011-09-28",85.989,86.9996,81.3215,81.5621,838900.0],["2011-09-29",83.3425,84.5455,80.6478,81.6102,745460.0],["2011-09-30",81.7064,84.2568,80.2629,82.4763,557400.0],["2011-10-03",84.1605,85.0748,79.2043,79.3486,804280.0],["2011-10-04",78.1937,78.1937,73.2856,76.5096,1320000.0],["2011-10-05",76.5096,81.3215,75.4991,80.7441,924540.0],["2011-10-06",80.3591,82.4764,79.5411,82.3801,644180.0],["2011-10-07",83.15,83.7756,78.6268,79.6373,619860.0],["2011-10-10",81.4177,84.353,80.9365,84.0162,521960.0],["2011-10-11",83.15,84.353,82.0433,84.1124,483400.0],["2011-10-12",85.9409,85.989,82.8613,84.4011,538820.0],["2011-10-13",84.0162,84.0162,80.9847,81.2734,558340.0],["2011-10-14",82.9094,83.3425,81.1771,82.9576,404000.0],["2011-10-17",83.3425,84.5455,81.6583,81.9952,475920.0],["2011-10-18",81.6583,85.3635,78.7231,84.6898,818580.0],["2011-10-19",84.738,84.7861,79.4449,79.7336,724940.0],["2011-10-20",79.3967,79.9742,76.1727,79.2043,669100.0],["2011-10-21",82.2839,83.3906,80.3591,81.8027,601080.0],["2011-10-24",82.9575,84.5936,82.7169,84.1124,510320.0],["2011-10-25",83.9199,89.4055,81.7546,88.395,1125280.0],["2011-10-26",89.7424,90.0311,86.6146,89.8867,985440.0],["2011-10-27",91.9077,92.3889,89.8867,91.3784,705400.0],["2011-10-28",90.6085,95.1798,89.983,94.6024,899040.0],["2011-10-31",93.3513,93.9769,90.2236,90.801,610620.0],["2011-11-01",86.759,91.8115,85.3154,91.1378,838720.0],["2011-11-02",92.7258,94.9392,91.4265,94.025,800780.0],["2011-11-03",95.3242,95.7091,92.004,93.4475,1091440.0],["2011-11-04",92.3889,92.6776,89.213,91.1859,829140.0],["2011-11-07",91.4747,93.3513,91.2341,93.3032,650360.0],["2011-11-08",93.3513,94.9874,92.3408,93.5438,561160.0],["2011-11-09",92.3889,95.1317,90.8491,91.1378,611800.0],["2011-11-10",91.3303,91.8115,88.2507,89.6942,609360.0],["2011-11-11",90.4641,93.64,90.2235,92.9663,404220.0],["2011-11-14",93.2551,93.9287,90.5604,91.1859,434060.0],["2011-11-15",90.9453,92.4852,89.9348,92.1002,374500.0],["2011-11-16",90.8491,93.1107,90.5123,90.6566,437600.0],["2011-11-17",90.2236,90.3198,83.0057,83.9199,827020.0],["2011-11-18",84.9304,85.171,81.8508,82.717,656500.0],["2011-11-21",81.2253,81.2253,78.3381,80.7441,626100.0],["2011-11-22",81.5621,84.7861,80.9847,83.5831,683480.0],["2011-11-23",81.947,82.6207,79.926,80.5997,593420.0],["2011-11-25",78.8193,80.5035,78.4825,78.7231,279140.0],["2011-11-28",81.2253,82.7169,80.9365,81.3696,433440.0],["2011-11-29",81.4177,82.5726,80.311,80.8884,509220.0],["2011-11-30",83.9681,86.9996,82.0433,86.9033,633340.0],["2011-12-01",87.4808,88.6356,86.4703,87.5289,560400.0],["2011-12-02",88.78,88.9243,83.5831,83.8718,469620.0],["2011-12-05",84.2087,85.9891,81.9952,82.4282,564660.0],["2011-12-06",82.0914,83.0538,79.493,81.7546,1068600.0],["2011-12-07",81.8989,82.0433,79.0118,80.0704,785440.0],["2011-12-08",79.3967,79.3967,77.2314,78.0975,686360.0],["2011-12-09",78.0494,79.493,77.472,79.0599,504400.0],["2011-12-12",76.3652,76.3652,74.6329,76.1246,677700.0],["2011-12-13",76.2209,77.5682,73.6224,74.1036,660080.0],["2011-12-14",71.9864,72.4194,67.8481,70.9759,1464440.0],["2011-12-15",71.7458,73.2856,69.436,70.1578,787940.0],["2011-12-16",70.8315,72.2751,70.5909,72.0826,896640.0],["2011-12-19",66.5008,67.1744,61.7851,62.2663,2096700.0],["2011-12-20",63.9505,65.5384,63.5174,64.4798,875320.0],["2011-12-21",64.576,66.7895,64.3835,65.9233,837620.0],["2011-12-22",65.8271,67.3669,64.191,67.1263,780580.0],["2011-12-23",67.415,69.0511,67.2707,68.9067,621200.0],["2011-12-27",68.1368,68.4736,65.0091,65.1053,510540.0],["2011-12-28",65.9233,66.0196,63.5655,64.191,730680.0],["2011-12-29",63.5174,65.2497,62.2663,65.2016,632680.0],["2011-12-30",65.779,67.2226,64.961,65.9715,499440.0],["2012-01-03",68.0406,70.9759,68.0406,70.9277,695360.0],["2012-01-04",70.9277,71.6976,69.7729,70.3503,743500.0],["2012-01-05",70.3984,71.024,69.1473,70.4466,534320.0],["2012-01-06",70.3984,71.3127,68.8105,69.2436,461460.0],["2012-01-09",69.7248,70.5428,68.3774,69.2436,615840.0],["2012-01-10",71.1683,71.4089,68.9548,69.1473,625560.0],["2012-01-11",69.3879,69.7729,67.9443,69.003,641880.0],["2012-01-12",69.4841,70.3022,67.7037,67.9925,629120.0],["2012-01-13",67.3188,67.5594,66.0196,67.3669,504040.0],["2012-01-17",68.4255,68.8586,66.982,67.4632,503100.0],["2012-01-18",67.0301,68.4256,67.0301,67.3188,506740.0],["2012-01-19",67.5113,67.9444,65.5384,66.0196,498340.0],["2012-01-20",65.4903,66.6451,64.8166,65.394,528760.0],["2012-01-23",66.0677,66.6451,65.1053,65.5865,615100.0],["2012-01-24",65.1534,65.4903,63.758,64.0948,503880.0],["2012-01-25",63.6617,67.9443,62.7956,67.6556,1366820.0],["2012-01-26",69.2917,70.206,67.6075,68.0887,1041920.0],["2012-01-27",68.912,73.6578,68.0403,72.883,993200.0],["2012-01-30",71.4786,72.7861,70.6069,71.8176,695060.0],["2012-01-31",73.561,73.9484,71.5755,73.1736,735440.0],["2012-02-01",74.0453,74.3358,72.6409,73.4157,617200.0],["2012-02-02",73.7063,75.6433,73.222,75.0622,681780.0],["2012-02-03",73.9,74.0453,71.1396,71.4786,700700.0],["2012-02-06",70.5585,71.5755,70.1227,70.6069,426440.0],["2012-02-07",71.0912,71.3818,69.3478,70.1711,532780.0],["2012-02-08",70.3648,70.8975,67.9918,68.0887,539820.0],["2012-02-09",68.9604,69.251,67.0717,67.217,659940.0],["2012-02-10",65.7642,66.0548,65.0862,65.2315,594960.0],["2012-02-13",65.9579,66.1516,64.263,64.5535,565360.0],["2012-02-14",64.5535,64.8925,62.3259,63.3428,754720.0],["2012-02-15",64.1661,65.2799,63.8755,64.6988,711740.0],["2012-02-16",64.0208,66.4906,63.4397,65.9579,590500.0],["2012-02-17",66.8296,66.8296,64.5051,65.6189,471120.0],["2012-02-21",66.2,69.9289,66.2,69.7352,1097580.0],["2012-02-22",69.5899,71.7692,68.5245,71.527,1095920.0],["2012-02-23",71.6239,72.883,71.2849,72.0597,1031600.0],["2012-02-24",73.222,74.0453,72.4472,72.9799,803780.0],["2012-02-27",72.4471,74.5295,71.5755,73.6094,840080.0],["2012-02-28",74.0937,75.3044,73.6094,75.1591,836980.0],["2012-02-29",75.4497,76.2245,71.9145,74.1421,1525780.0],["2012-03-01",74.3358,75.4012,73.3188,74.578,683080.0],["2012-03-02",74.1421,74.5295,71.9629,72.1566,619520.0],["2012-03-05",71.5755,71.7208,68.2824,69.1541,822700.0],["2012-03-06",67.217,68.2824,66.2969,68.234,772160.0],["2012-03-07",68.0403,68.6698,66.8296,68.3793,657640.0],["2012-03-08",69.5899,69.6868,68.1855,68.4277,554940.0],["2012-03-09",68.5246,70.2195,68.0403,68.8151,652320.0],["2012-03-12",68.4761,69.3478,67.7497,68.8151,594540.0],["2012-03-13",67.8466,69.9774,67.8466,68.5246,591140.0],["2012-03-14",67.0717,67.3623,64.1661,65.0862,1258740.0],["2012-03-15",64.8925,66.4422,64.8925,65.1831,784260.0],["2012-03-16",65.0378,65.3768,63.6334,64.6504,1745320.0],["2012-03-19",65.3283,65.5221,63.924,63.9724,576780.0],["2012-03-20",63.1007,64.3598,62.1322,63.5365,906000.0],["2012-03-21",64.0692,64.4082,63.246,63.4881,779300.0],["2012-03-22",61.9869,63.1007,61.7447,62.3743,692500.0],["2012-03-23",62.7133,65.6189,62.1322,64.8925,887920.0],["2012-03-26",66.3453,67.4107,65.8126,65.9579,836140.0],["2012-03-27",66.539,66.539,65.2315,65.3768,855040.0],["2012-03-28",64.8925,65.4736,63.2944,64.1177,483600.0],["2012-03-29",63.7303,65.0378,62.6164,64.8925,689220.0],["2012-03-30",65.3284,66.7327,65.3284,66.539,605400.0],["2012-04-02",66.4906,68.0887,66.1032,68.0403,654500.0],["2012-04-03",68.1371,68.1371,66.0063,66.3938,1338860.0],["2012-04-04",64.4082,64.7472,61.9384,63.0523,1042520.0],["2012-04-05",63.6334,65.0378,61.9384,62.1806,764500.0],["2012-04-09",62.4227,62.6649,61.2605,61.7447,601380.0],["2012-04-10",61.5995,62.229,60.2435,62.0353,813580.0],["2012-04-11",63.0039,63.1491,61.9384,62.229,577820.0],["2012-04-12",63.3913,70.2195,63.1007,69.7352,2283640.0],["2012-04-13",70.0258,71.2365,68.3309,69.9774,1576120.0],["2012-04-16",70.2195,70.7038,68.0887,68.912,773600.0],["2012-04-17",69.4931,71.2849,69.1057,70.1711,691100.0],["2012-04-18",69.6868,69.8321,68.0887,68.8635,661820.0],["2012-04-19",69.1541,70.3164,68.573,69.0088,683960.0],["2012-04-20",69.3962,70.0742,67.4107,67.6044,510720.0],["2012-04-23",66.0548,66.2,63.0523,63.7303,1327680.0],["2012-04-24",64.4082,65.0378,63.7787,64.4567,849700.0],["2012-04-25",65.0378,68.0403,64.7472,67.7013,964920.0],["2012-04-26",68.5246,69.251,67.9434,68.8151,810420.0],["2012-04-27",69.5899,69.6868,68.6698,69.4447,585100.0],["2012-04-30",68.8635,69.3478,67.7981,68.6698,646520.0],["2012-05-01",69.0088,69.1541,67.4107,68.2824,543760.0],["2012-05-02",67.5076,67.7981,66.4906,66.8296,522380.0],["2012-05-03",66.0548,66.2,62.5196,63.4881,1097740.0],["2012-05-04",63.7303,65.8126,62.9554,63.8755,782580.0],["2012-05-07",63.5365,64.0692,61.7447,62.0837,723700.0],["2012-05-08",60.5341,60.6793,56.4177,56.5146,1701260.0],["2012-05-09",54.6744,59.5171,54.6744,57.3863,1449340.0],["2012-05-10",58.4517,59.5655,56.7083,57.0957,975740.0],["2012-05-11",56.6114,57.4347,55.0618,55.546,1011900.0],["2012-05-14",54.3354,54.6259,52.7857,52.8341,954100.0],["2012-05-15",52.7373,53.9964,49.3958,49.7832,1393200.0],["2012-05-16",49.4442,52.1561,49.3958,49.6379,1333900.0],["2012-05-17",50.8486,53.5121,50.6549,52.1561,1606120.0],["2012-05-18",53.7542,54.9649,52.592,52.8826,1224060.0],["2012-05-21",53.1731,54.3838,52.7857,54.1901,495060.0],["2012-05-22",54.1417,54.9165,53.0278,53.5605,762900.0],["2012-05-23",52.8341,55.2071,50.6549,55.2071,1635220.0],["2012-05-24",56.6114,56.8536,54.7712,56.3209,1284080.0],["2012-05-25",56.7083,57.241,55.8366,56.2725,701000.0],["2012-05-29",57.4347,58.3064,55.9335,56.3693,1109760.0],["2012-05-30",55.0618,56.0788,52.5436,55.4976,1188200.0],["2012-05-31",55.546,56.1272,52.3983,53.4153,1042160.0],["2012-06-01",54.7228,56.224,54.4806,55.3523,1323420.0],["2012-06-04",55.885,58.1611,55.3039,58.1611,1113240.0],["2012-06-05",57.9674,58.8391,57.3379,58.4033,944380.0],["2012-06-06",60.2919,61.3573,59.3718,60.2435,1312080.0],["2012-06-07",61.3573,61.3573,57.6769,58.1611,966420.0],["2012-06-08",57.0957,57.2894,55.9335,56.9989,1188140.0],["2012-06-11",57.8221,57.9674,56.1756,56.224,612140.0],["2012-06-12",57.4831,58.936,57.0473,58.7423,595820.0],["2012-06-13",59.1781,60.4856,58.5485,60.0014,1125080.0],["2012-06-14",60.4856,61.6479,60.0014,60.9699,1147180.0],["2012-06-15",61.0668,63.4397,60.0982,62.2774,2662300.0],["2012-06-18",61.3573,63.8755,61.0668,63.7303,886340.0],["2012-06-19",64.0208,64.263,62.229,62.8101,775860.0],["2012-06-20",62.4227,64.3114,61.551,62.7133,886180.0],["2012-06-21",61.3089,61.5995,59.2265,59.3234,1074500.0],["2012-06-22",60.0498,60.7762,58.597,60.0014,619860.0],["2012-06-25",58.7907,60.0014,58.258,59.6624,696220.0],["2012-06-26",59.3234,59.5655,58.3548,59.2265,539260.0],["2012-06-27",59.4202,59.7108,57.58,59.0328,637220.0],["2012-06-28",58.2095,58.936,56.8536,58.2095,625560.0],["2012-06-29",60.4372,60.7762,58.7907,59.6624,738240.0],["2012-07-02",59.1781,61.5026,59.1297,61.3573,394400.0],["2012-07-03",62.568,63.1007,61.89,62.6649,527060.0],["2012-07-05",60.0498,60.7762,58.9844,60.4372,974560.0],["2012-07-06",59.5171,60.3403,58.7907,59.0812,804200.0],["2012-07-09",58.9844,59.2265,57.8221,58.597,552620.0],["2012-07-10",59.0812,59.5655,54.8196,55.4008,801200.0],["2012-07-11",55.2555,55.4008,52.1077,53.5121,1254980.0],["2012-07-12",52.7857,52.8825,50.558,52.1077,1229080.0],["2012-07-13",52.6404,52.7857,51.5266,52.2046,526240.0],["2012-07-16",52.4951,52.4951,51.0907,51.7203,493300.0],["2012-07-17",51.575,51.575,49.7832,50.2191,670120.0],["2012-07-18",49.9769,50.4612,49.5895,50.1222,385420.0],["2012-07-19",50.6549,51.4782,50.3643,50.6549,381580.0],["2012-07-20",49.7348,50.897,49.6379,50.0738,517960.0],["2012-07-23",48.9599,48.9599,47.3618,47.4587,873280.0],["2012-07-24",49.3958,49.8316,48.3788,49.1537,921400.0],["2012-07-25",50.558,50.8486,49.3474,50.3159,679720.0],["2012-07-26",50.9939,51.2845,49.1052,50.3159,812680.0],["2012-07-27",48.3304,54.1417,48.3304,53.3668,1189760.0],["2012-07-30",53.5121,55.2555,53.5121,54.9649,760000.0],["2012-07-31",54.8681,55.1102,52.0109,52.3499,823580.0],["2012-08-01",52.4467,52.6404,49.9285,51.575,884600.0],["2012-08-02",51.1876,52.7857,50.5096,50.8002,731360.0],["2012-08-03",52.3498,53.2215,51.7687,52.4467,759980.0],["2012-08-06",53.0278,54.9649,52.7857,53.609,568080.0],["2012-08-07",54.2385,56.8536,54.1417,55.5945,936240.0],["2012-08-08",55.8866,56.5681,53.9393,54.1827,716340.0],["2012-08-09",54.3288,55.7405,53.8419,55.205,310620.0],["2012-08-10",55.0103,55.9352,54.8156,55.6918,321780.0],["2012-08-13",55.7405,56.7142,54.9129,55.0103,444700.0],["2012-08-14",54.7669,55.5458,54.4261,54.6208,328120.0],["2012-08-15",54.7182,55.4971,54.4748,55.3511,290960.0],["2012-08-16",55.7892,57.9799,55.3511,57.8825,617960.0],["2012-08-17",57.2983,57.9799,56.9576,57.4931,457040.0],["2012-08-20",57.8825,58.418,57.0549,58.0286,415080.0],["2012-08-21",59.6351,62.1178,59.3916,61.0955,1092440.0],["2012-08-22",61.2416,64.3085,60.8521,63.8704,1257980.0],["2012-08-23",65.8176,66.1584,63.1401,63.3836,1173380.0],["2012-08-24",63.4322,63.8217,62.556,63.3349,519640.0],["2012-08-27",63.4809,63.627,61.485,62.3612,662940.0],["2012-08-28",62.7507,63.2375,62.2152,62.5073,378180.0],["2012-08-29",62.7507,63.2375,61.9231,62.3125,505100.0],["2012-08-30",62.1178,62.9941,61.5823,62.2639,528020.0],["2012-08-31",63.4322,65.4282,62.5073,64.6493,1010240.0],["2012-09-04",65.1361,66.1097,63.8704,65.9637,729820.0],["2012-09-05",66.0124,66.4505,64.5519,65.9637,469440.0],["2012-09-06",67.0347,67.2294,66.1584,67.0834,641720.0],["2012-09-07",69.2253,71.6594,68.1544,71.4647,1534880.0],["2012-09-10",71.4647,71.5134,68.4464,68.9333,737880.0],["2012-09-11",70.0042,71.5134,69.5174,70.8318,890260.0],["2012-09-12",70.8805,71.416,68.5438,70.4424,958580.0],["2012-09-13",70.2477,73.8988,68.7385,73.558,1724860.0],["2012-09-14",74.8724,76.8197,73.9961,76.6736,1678780.0],["2012-09-17",77.1605,78.4262,75.1158,77.4039,1213080.0],["2012-09-18",76.4302,78.3288,75.7,75.8947,1557300.0],["2012-09-19",76.8684,78.8643,75.8461,77.696,1200560.0],["2012-09-20",76.7223,77.1605,74.6777,76.3329,1636580.0],["2012-09-21",78.0854,78.6696,75.6513,75.7,2746060.0],["2012-09-24",74.0935,75.0671,72.487,73.0225,964920.0],["2012-09-25",74.483,75.0185,71.4647,71.5621,1136880.0],["2012-09-26",70.199,71.7568,68.6412,71.5134,1502500.0],["2012-09-27",72.341,73.8988,71.3187,73.7041,752160.0],["2012-09-28",73.5093,74.6777,72.6331,74.1909,803360.0],["2012-10-01",75.2619,76.3329,74.1909,74.8724,973360.0],["2012-10-02",75.1645,75.2132,73.5093,74.2882,684360.0],["2012-10-03",74.4343,74.5803,72.1949,72.6331,793720.0],["2012-10-04",72.487,74.0448,72.341,73.9961,827980.0],["2012-10-05",73.3146,73.8988,71.7568,72.5844,915540.0],["2012-10-08",71.7568,72.2436,70.6858,71.8055,397540.0],["2012-10-09",72.6818,72.7304,69.5174,69.7122,795760.0],["2012-10-10",68.8846,69.5174,68.057,69.0793,1372140.0],["2012-10-11",69.9556,70.4911,68.9819,69.2253,563040.0],["2012-10-12",69.3227,69.5174,68.1057,68.1544,701240.0],["2012-10-15",67.7162,69.128,67.4728,69.0793,735140.0],["2012-10-16",69.3227,71.1239,69.274,70.5397,789640.0],["2012-10-17",70.5884,72.3897,69.8095,72.1463,676800.0],["2012-10-18",71.3187,71.7568,69.0793,69.0793,801340.0],["2012-10-19",68.5925,70.5884,68.1057,69.8095,697900.0],["2012-10-22",69.0793,70.7345,69.0793,70.6858,689160.0],["2012-10-23",68.9333,70.0043,68.6412,68.8846,729000.0],["2012-10-24",69.3714,69.9069,67.2781,67.4241,694220.0],["2012-10-25",68.7872,70.4424,68.6899,69.128,619360.0],["2012-10-26",68.9333,69.3714,67.5702,67.9596,633560.0],["2012-10-31",69.6148,72.341,68.5925,72.1463,730980.0],["2012-11-01",71.9515,73.2659,71.6108,72.0002,497920.0],["2012-11-02",71.27,72.0489,69.4201,69.4688,928660.0],["2012-11-05",69.6635,69.7122,68.2517,68.3004,446020.0],["2012-11-06",68.7872,71.3187,68.5925,71.2213,784280.0],["2012-11-07",71.6108,72.3897,69.274,72.1949,667180.0],["2012-11-08",72.2923,74.8724,71.5134,73.9475,623640.0],["2012-11-09",74.1909,74.5803,72.5357,72.5844,511980.0],["2012-11-12",72.4383,73.0225,70.7345,71.0266,439200.0],["2012-11-13",70.345,72.9252,69.6148,71.9028,478700.0],["2012-11-14",72.0976,72.6817,70.345,70.4911,604300.0],["2012-11-15",70.2477,70.7345,67.6675,68.5925,796060.0],["2012-11-16",67.6188,68.9333,67.2781,68.6412,678440.0],["2012-11-19",70.2963,72.6331,70.0529,72.487,701360.0],["2012-11-20",72.6817,73.0225,71.27,71.7568,638000.0],["2012-11-21",71.5621,74.483,71.416,73.7528,675020.0],["2012-11-23",74.483,76.1381,73.7041,75.1158,452800.0],["2012-11-26",74.7751,75.4079,74.0448,75.1645,678160.0],["2012-11-27",74.8237,75.1645,72.7304,72.8765,586840.0],["2012-11-28",71.1239,72.2923,70.5884,72.2436,972180.0],["2012-11-29",72.6818,72.8765,69.7609,70.6371,1033200.0],["2012-11-30",70.3937,71.1239,69.3714,70.4911,683120.0],["2012-12-03",70.345,70.8805,68.3978,68.5438,663260.0],["2012-12-04",67.6675,68.7872,67.1807,68.2517,802900.0],["2012-12-05",68.1057,68.3004,64.844,64.99,1231900.0],["2012-12-06",65.1361,66.3044,64.8927,66.1097,733800.0],["2012-12-07",66.5479,67.0347,65.2335,65.915,479900.0],["2012-12-10",66.7913,66.9373,65.3795,65.7689,536000.0],["2012-12-11",65.5255,65.8176,64.99,65.2335,383820.0],["2012-12-12",65.9637,67.5215,64.8927,66.986,913700.0],["2012-12-13",65.3795,66.1584,64.4059,64.844,560400.0],["2012-12-14",64.7466,65.9637,64.5519,65.4769,442200.0],["2012-12-17",65.769,66.2558,64.698,66.2071,552960.0],["2012-12-18",66.2558,66.4505,62.702,63.6269,834800.0],["2012-12-19",63.2375,63.3349,61.6797,61.9231,509280.0],["2012-12-20",60.8521,61.8744,60.2679,61.631,703520.0],["2012-12-21",61.5336,62.8967,61.1929,61.9231,566480.0],["2012-12-24",61.9231,62.4586,61.2902,61.8257,164480.0],["2012-12-26",62.7507,62.7507,61.2902,61.9231,266000.0],["2012-12-27",61.2902,62.6533,60.9981,61.9231,691460.0],["2012-12-28",61.7771,62.3126,60.9981,61.0955,350280.0],["2012-12-31",61.1929,62.9454,61.0955,62.702,485260.0],["2013-01-02",64.0651,64.7466,63.8704,64.5519,456920.0],["2013-01-03",64.5032,64.5519,61.3876,61.6797,649580.0],["2013-01-04",61.0955,61.8257,60.1219,61.631,596000.0],["2013-01-07",60.9981,61.5823,60.1706,60.3166,462820.0],["2013-01-08",60.2192,60.6087,59.5377,60.5113,552720.0],["2013-01-09",60.414,60.6574,59.0022,60.0732,712760.0],["2013-01-10",60.8521,62.7994,60.8521,62.5073,638400.0],["2013-01-11",62.6046,63.8217,62.2152,63.5296,715220.0],["2013-01-14",64.1138,64.9414,63.3835,63.4322,469360.0],["2013-01-15",63.7243,64.8927,63.0428,63.8704,534320.0],["2013-01-16",63.2862,63.6756,62.7507,62.8967,303460.0],["2013-01-17",62.4586,63.1888,61.7284,62.3612,446420.0],["2013-01-18",62.4099,62.8481,61.7284,62.4586,306700.0],["2013-01-22",62.3125,64.5519,61.8257,63.919,556040.0],["2013-01-23",63.4322,64.4545,62.4586,62.5073,469560.0],["2013-01-24",61.5823,62.3612,59.2456,59.2943,593520.0],["2013-01-25",58.8562,59.0996,55.4971,55.7892,1317740.0],["2013-01-28",55.6432,57.0549,54.9129,56.5194,950760.0],["2013-01-29",57.3471,58.0327,55.5841,56.2697,853900.0],["2013-01-30",57.2491,58.2286,55.5351,55.7799,727620.0],["2013-01-31",55.4861,55.5841,54.3597,54.8495,643040.0],["2013-02-01",55.633,55.9758,54.6046,55.5351,622500.0],["2013-02-04",54.6046,55.731,54.3597,55.1433,679400.0],["2013-02-05",55.682,55.7799,54.4087,55.3882,626940.0],["2013-02-06",55.3392,55.7799,55.1923,55.3882,299260.0],["2013-02-07",54.8005,56.2697,54.4577,55.633,819940.0],["2013-02-08",55.4861,55.8289,54.8005,54.9474,298580.0],["2013-02-11",54.4577,54.4577,53.4293,53.5272,591980.0],["2013-02-12",53.5272,54.2128,52.7926,53.87,657680.0],["2013-02-13",53.87,53.968,52.107,52.2049,668660.0],["2013-02-14",52.4988,53.0375,51.9601,52.3029,434280.0],["2013-02-15",51.5683,52.009,49.1197,49.2666,1177540.0],["2013-02-19",48.6789,48.8258,47.7484,48.7279,1008360.0],["2013-02-20",48.0422,48.2381,46.0344,46.2303,1086120.0],["2013-02-21",46.4751,48.1892,46.3772,48.0423,1104220.0],["2013-02-22",48.9727,48.9727,46.9649,47.0628,696320.0],["2013-02-25",47.7484,50.4909,47.7484,49.7563,1231160.0],["2013-02-26",50.0501,50.7847,48.8258,50.7847,1223880.0],["2013-02-27",50.8337,50.8337,48.7768,49.2176,887280.0],["2013-02-28",49.0217,49.2176,47.5525,48.0912,796740.0],["2013-03-01",48.483,49.1686,47.7974,48.8258,815360.0],["2013-03-04",48.5809,48.7768,46.5241,46.8179,784620.0],["2013-03-05",47.4546,47.5035,46.5731,46.671,620640.0],["2013-03-06",46.671,47.6994,45.1529,47.6994,1570880.0],["2013-03-07",47.9933,48.2871,46.72,46.8669,702820.0],["2013-03-08",46.2792,47.6994,45.7405,46.5731,1025100.0],["2013-03-11",46.769,46.9648,45.3487,45.6916,738120.0],["2013-03-12",46.4751,47.5036,46.3772,47.2587,1058380.0],["2013-03-13",47.3566,47.5525,45.4467,45.7405,752220.0],["2013-03-14",45.3977,46.622,45.2508,46.0833,798320.0],["2013-03-15",46.1813,46.5241,45.8874,46.4751,2878420.0],["2013-03-18",47.1118,47.7484,46.769,47.2587,820880.0],["2013-03-19",47.0628,47.3566,45.9854,46.3282,985820.0],["2013-03-20",46.1813,46.72,45.8875,46.3282,530260.0],["2013-03-21",47.1607,47.7484,46.4751,47.3077,993960.0],["2013-03-22",47.1607,48.2381,46.9159,47.7974,1258700.0],["2013-03-25",47.6505,47.8953,46.8179,47.0628,958340.0],["2013-03-26",46.9159,47.0138,45.5936,45.9854,775240.0],["2013-03-27",45.8385,47.2587,45.5936,47.2097,889040.0],["2013-03-28",46.769,46.9159,45.9854,46.671,603980.0],["2013-04-01",46.5731,46.8179,45.6426,45.9364,499220.0],["2013-04-02",45.2998,45.3977,41.4799,41.6268,1729800.0],["2013-04-03",41.6758,41.6758,38.7374,39.6189,2331540.0],["2013-04-04",39.3741,40.6474,38.8843,40.2066,1510780.0],["2013-04-05",40.8433,41.235,39.521,39.9618,1448860.0],["2013-04-08",40.0107,40.4515,39.3251,39.521,699100.0],["2013-04-09",39.6679,41.8227,39.472,41.7248,1156200.0],["2013-04-10",41.1861,41.235,39.3741,39.57,857880.0],["2013-04-11",39.57,40.2556,38.8354,38.9823,861540.0],["2013-04-12",38.1987,38.1987,35.946,36.9744,1961100.0],["2013-04-15",34.7706,34.9176,33.0076,33.8891,2529760.0],["2013-04-16",35.5542,35.7011,33.6932,34.085,1478500.0],["2013-04-17",34.2319,35.2604,32.273,32.4689,2227580.0],["2013-04-18",32.7628,35.3583,32.42,34.134,1851400.0],["2013-04-19",34.9176,35.1624,33.3504,34.5258,1666000.0],["2013-04-22",35.848,36.6806,35.5542,36.2888,1518120.0],["2013-04-23",36.0929,36.1419,34.4768,34.8196,1261500.0],["2013-04-24",35.2604,37.2193,35.2604,36.9744,1125660.0],["2013-04-25",37.9539,38.2967,36.8275,37.2682,1562600.0],["2013-04-26",37.3172,37.66,35.5052,35.995,1160680.0],["2013-04-29",36.6316,37.4152,36.4357,36.6316,628920.0],["2013-04-30",36.3378,38.8354,35.6032,38.7864,1287240.0],["2013-05-01",37.3662,37.4641,35.995,36.7296,1288580.0],["2013-05-02",37.5131,37.9049,36.8275,37.1703,738300.0],["2013-05-03",36.9744,38.0028,36.2888,36.7785,983280.0],["2013-05-06",36.3867,36.7295,35.7501,36.1419,771980.0],["2013-05-07",35.5542,35.848,34.8686,35.0645,742220.0],["2013-05-08",35.6522,37.6111,35.3093,37.3172,859200.0],["2013-05-09",36.5826,38.3457,36.1419,36.6316,892800.0],["2013-05-10",35.7501,37.1703,35.4073,36.9744,891020.0],["2013-05-13",36.7785,37.0724,35.7991,35.7991,545560.0],["2013-05-14",35.5542,36.5337,35.1134,35.3093,749060.0],["2013-05-15",34.6727,35.0645,33.7422,33.7422,874120.0],["2013-05-16",33.2525,34.5258,32.2241,34.2809,916160.0],["2013-05-17",33.6443,34.0361,32.8607,32.8607,741260.0],["2013-05-20",32.7138,36.3867,32.6158,36.1419,990240.0],["2013-05-21",34.3789,35.2604,33.7422,34.183,1159440.0],["2013-05-22",35.0155,36.8275,34.4278,35.1624,1216100.0],["2013-05-23",36.2888,36.4847,35.0645,35.3583,730060.0],["2013-05-24",35.1134,36.0929,35.0155,35.7501,748680.0],["2013-05-28",35.7011,36.0439,34.8686,35.1624,880200.0],["2013-05-29",35.3093,36.8765,35.1135,36.8765,1132480.0],["2013-05-30",37.66,39.57,37.6111,39.3741,1550720.0],["2013-05-31",39.0802,39.2761,38.1498,39.0313,1308580.0],["2013-06-03",40.0597,40.8433,39.1782,40.1576,1235820.0],["2013-06-04",39.472,39.8638,38.8844,39.3741,1076640.0],["2013-06-05",39.6189,40.4025,38.9823,39.6679,820200.0],["2013-06-06",39.6679,40.9412,39.2272,40.4515,1242200.0],["2013-06-07",39.2761,39.3741,38.0518,38.4436,1131520.0],["2013-06-10",38.3457,38.9333,37.9539,38.2477,669340.0],["2013-06-11",37.0234,37.3662,35.995,36.1419,1286100.0],["2013-06-12",35.995,36.9744,35.897,36.2888,846900.0],["2013-06-13",35.5542,36.8275,35.4073,36.6806,763240.0],["2013-06-14",36.6806,37.1703,35.7011,35.848,477360.0],["2013-06-17",35.848,36.0929,35.5542,35.946,534260.0],["2013-06-18",35.5542,35.7991,34.2809,34.5258,904020.0],["2013-06-19",34.7706,34.7706,33.0076,33.1056,1278080.0],["2013-06-20",31.2446,32.1751,29.4326,30.1182,2141620.0],["2013-06-21",30.461,30.9018,29.6775,30.559,1290280.0],["2013-06-24",30.1182,30.2162,29.0408,29.2367,1428280.0],["2013-06-25",29.2857,29.4326,28.4532,28.796,1237720.0],["2013-06-26",27.6206,28.3062,27.4737,27.7186,1349580.0],["2013-06-27",27.9145,28.3552,27.2288,28.1103,1486340.0],["2013-06-28",27.8655,30.4121,27.5716,30.2651,1691060.0],["2013-07-01",30.7549,31.5874,30.0203,30.7059,1012820.0],["2013-07-02",30.559,30.6569,28.649,29.0898,1124680.0],["2013-07-03",29.3836,30.2651,29.3347,29.9713,644140.0],["2013-07-05",29.0408,29.5306,28.5511,29.4816,854740.0],["2013-07-08",29.7264,29.9713,28.9429,28.9919,631380.0],["2013-07-09",29.4326,30.2652,29.3347,29.7754,666980.0],["2013-07-10",30.1672,30.1672,28.9429,29.5795,860880.0],["2013-07-11",31.1956,32.8117,31.1956,32.7628,1208440.0],["2013-07-12",32.6648,32.6648,31.2936,31.7343,741360.0],["2013-07-15",31.8323,32.1751,31.4895,31.7833,569260.0],["2013-07-16",31.9792,34.085,31.9302,34.036,1048800.0],["2013-07-17",34.183,34.8196,33.1545,33.1545,1269900.0],["2013-07-18",33.3994,33.7422,32.6158,33.1056,821700.0],["2013-07-19",33.3504,35.1624,33.2035,34.9176,715660.0],["2013-07-22",36.6806,39.0313,36.1909,38.2477,1647440.0],["2013-07-23",38.3456,39.8148,37.4152,39.7169,1555560.0],["2013-07-24",39.8638,39.8638,36.6806,37.5621,1485680.0],["2013-07-25",37.4641,39.8638,37.4641,38.5415,1343180.0],["2013-07-26",38.1498,39.57,37.9539,39.57,807580.0],["2013-07-29",39.6189,40.9412,39.1782,40.2556,1507440.0],["2013-07-30",40.1576,40.3535,38.8844,39.1782,1043060.0],["2013-07-31",39.3741,39.7169,37.709,38.6885,1970780.0],["2013-08-01",38.9333,38.9333,36.7296,36.7296,1463180.0],["2013-08-02",36.5826,37.9049,35.897,36.0439,1295680.0],["2013-08-05",36.1909,36.8765,35.7011,36.0439,674160.0],["2013-08-06",35.2114,35.3583,34.2319,34.2319,1222980.0],["2013-08-07",33.9871,35.6522,33.7422,34.4768,888240.0],["2013-08-08",35.2604,38.2967,34.9176,38.2477,1592060.0],["2013-08-09",38.0028,39.6189,37.2193,38.6395,1712600.0],["2013-08-12",40.6474,42.0676,40.4025,41.6268,1579420.0],["2013-08-13",41.4741,41.8682,40.0949,40.4397,1387120.0],["2013-08-14",41.0308,43.0011,40.8338,42.2622,1783600.0],["2013-08-15",41.5234,46.0057,41.1786,45.4147,2568000.0],["2013-08-16",46.1043,46.6461,43.4444,44.7743,1771200.0],["2013-08-19",44.9221,45.0699,43.3951,43.7399,1579460.0],["2013-08-20",43.6907,45.7102,43.5429,45.1684,1287700.0],["2013-08-21",44.6758,45.1684,43.2474,43.3459,1370680.0],["2013-08-22",44.7251,45.1191,43.5429,44.3803,898480.0],["2013-08-23",44.4295,45.9565,44.3803,45.3654,1209780.0],["2013-08-26",45.8087,46.4983,45.0699,45.6117,1340740.0],["2013-08-27",46.7939,47.2372,43.3951,43.4937,2256040.0],["2013-08-28",44.0355,45.0699,41.7697,42.1637,1876280.0],["2013-08-29",41.6712,43.4444,40.7353,42.5578,1899580.0],["2013-08-30",41.8189,43.1981,41.2771,42.1145,898640.0],["2013-09-03",43.4937,43.8384,42.8041,43.0996,1372840.0],["2013-09-04",42.3607,43.1981,42.1145,43.1489,976300.0],["2013-09-05",43.1489,43.1981,40.6368,40.8338,1580740.0],["2013-09-06",41.7697,41.8682,40.7845,41.5234,1246300.0],["2013-09-09",41.7204,41.7204,39.5531,39.7501,1320220.0],["2013-09-10",38.9128,38.962,37.1395,37.2381,1813660.0],["2013-09-11",37.2873,37.4843,36.0066,37.2381,1362700.0],["2013-09-12",35.4648,35.9574,34.2827,34.3812,1532560.0],["2013-09-13",34.1349,34.9722,33.7901,34.726,1538140.0],["2013-09-16",35.2185,35.6618,34.4304,35.0215,1556900.0],["2013-09-17",35.2185,35.8096,34.8245,35.7111,1063020.0],["2013-09-18",35.3663,39.3068,34.6275,38.6172,2875900.0],["2013-09-19",39.1098,39.2083,36.5485,37.2873,1607600.0],["2013-09-20",36.2529,36.2529,33.6423,33.9379,4471820.0],["2013-09-23",33.9379,34.6767,33.0512,33.199,1305520.0],["2013-09-24",33.002,33.2975,32.3616,32.9527,1480960.0],["2013-09-25",33.2483,34.3812,33.002,33.2975,1059120.0],["2013-09-26",33.4945,33.6423,32.4109,32.9035,956060.0],["2013-09-27",33.2975,33.7901,32.7557,32.7557,1357020.0],["2013-09-30",32.4602,33.7408,32.4109,33.0512,973800.0],["2013-10-01",32.3616,32.7557,32.0168,32.4602,1190260.0],["2013-10-02",32.7557,33.6423,32.2139,32.2631,1223300.0],["2013-10-03",32.0661,32.6572,31.5243,31.5735,868800.0],["2013-10-04",31.672,32.0661,31.1302,31.475,864880.0],["2013-10-07",31.6721,32.0168,31.3765,31.9183,902720.0],["2013-10-08",31.8691,31.9676,29.8988,30.0466,1456180.0],["2013-10-09",29.8003,30.8839,28.8644,30.0958,1615880.0],["2013-10-10",30.0958,30.6869,29.4555,29.8495,766540.0],["2013-10-11",29.3077,29.6033,28.5196,28.5196,1285300.0],["2013-10-14",29.0122,29.3077,28.0763,28.5196,813520.0],["2013-10-15",28.4704,28.8644,27.7808,28.5689,1920780.0],["2013-10-16",28.6181,28.7659,27.83,27.8793,1850280.0],["2013-10-17",29.2585,31.278,28.9137,30.5391,2079740.0],["2013-10-18",30.5391,30.8347,29.9973,30.0466,1050140.0],["2013-10-21",30.2436,31.2287,30.1943,31.081,697000.0],["2013-10-22",31.7706,32.9035,31.7706,32.2631,1145340.0],["2013-10-23",31.9676,32.9035,31.672,32.2631,1812660.0],["2013-10-24",32.805,34.1841,32.805,33.9379,1711320.0],["2013-10-25",33.7408,34.4797,33.1498,34.2334,1172580.0],["2013-10-28",34.3812,35.5141,33.8393,35.317,1422000.0],["2013-10-29",35.2185,35.4648,33.8393,33.8886,1360680.0],["2013-10-30",34.7752,35.317,33.5438,34.923,1964580.0],["2013-10-31",33.7901,34.1841,33.1005,33.2483,1172220.0],["2013-11-01",32.7064,33.0512,32.1154,32.4109,898520.0],["2013-11-04",32.6572,33.5931,32.5094,33.4453,636880.0],["2013-11-05",33.2483,33.3468,32.4109,32.9035,818960.0],["2013-11-06",33.199,33.9379,33.1498,33.9379,914780.0],["2013-11-07",33.1497,33.4945,31.9676,32.1154,1322820.0],["2013-11-08",31.475,31.8198,30.5391,31.8198,1580360.0],["2013-11-11",31.6228,32.9527,30.6869,32.9035,1155560.0],["2013-11-12",32.7557,33.1005,31.8198,32.0168,879460.0],["2013-11-13",32.4109,32.9035,31.7213,31.9183,706480.0],["2013-11-14",32.4109,32.9527,32.2631,32.8542,1186980.0],["2013-11-15",32.8542,33.1005,32.0661,32.2139,838580.0],["2013-11-18",32.2139,32.2139,31.0317,31.2287,795640.0],["2013-11-19",31.1795,31.6721,30.9332,31.278,490940.0],["2013-11-20",30.9332,31.5735,29.6033,30.0466,1290320.0],["2013-11-21",29.751,29.8496,29.0122,29.8003,1210960.0],["2013-11-22",29.7018,30.2929,29.0614,29.2585,859680.0],["2013-11-25",28.6181,29.8988,28.0271,29.8003,1335780.0],["2013-11-26",29.16,29.16,28.3226,28.6181,1291440.0],["2013-11-27",28.9629,29.2092,28.5689,29.0122,742020.0],["2013-11-29",29.6525,30.2929,29.5048,30.0958,484720.0],["2013-12-02",29.2092,29.3077,27.7315,27.7315,1549900.0],["2013-12-03",27.7315,27.9778,26.9927,27.1897,1253360.0],["2013-12-04",27.5345,28.1748,26.8449,28.0271,1519460.0],["2013-12-05",27.3375,27.83,26.9927,27.1897,922300.0],["2013-12-06",27.5837,27.9778,27.2882,27.3867,832060.0],["2013-12-09",27.83,28.3718,27.83,28.1748,960560.0],["2013-12-10",29.2092,29.8495,29.0614,29.4062,1170900.0],["2013-12-11",29.357,29.6033,27.9285,28.0271,997320.0],["2013-12-12",27.3375,27.6823,26.9434,27.5837,1151800.0],["2013-12-13",27.9285,28.2733,27.633,27.7808,757360.0],["2013-12-16",27.83,28.0271,27.3375,27.3375,1055280.0],["2013-12-17",27.1897,27.7315,27.0419,27.3867,737820.0],["2013-12-18",27.4852,28.4704,26.9434,26.9434,1671720.0],["2013-12-19",26.4016,27.0912,26.3523,26.7464,1103680.0],["2013-12-20",26.8449,27.4852,26.7464,27.0419,2229080.0],["2013-12-23",27.1897,27.5345,26.6971,26.9434,1036020.0],["2013-12-24",26.9434,27.4852,26.8941,27.3867,874480.0],["2013-12-26",27.7315,28.4211,27.7315,28.1748,632160.0],["2013-12-27",27.9778,28.3226,27.83,28.0763,659360.0],["2013-12-30",27.83,28.0271,27.0912,27.1897,731160.0],["2013-12-31",26.9927,28.0763,26.9927,28.0271,921480.0],["2014-01-02",28.8152,29.4555,28.6674,29.357,1064180.0],["2014-01-03",29.7018,29.7018,28.8644,28.9629,917940.0],["2014-01-06",29.2585,29.4555,28.8152,28.9137,945880.0],["2014-01-07",28.4704,29.0614,28.1748,29.0122,729880.0],["2014-01-08",28.7166,29.2092,28.3226,29.1107,935280.0],["2014-01-09",28.9629,28.9629,28.3226,28.3226,909620.0],["2014-01-10",28.8152,29.6033,28.6181,29.5048,823060.0],["2014-01-13",29.8003,31.081,29.357,30.9825,1147040.0],["2014-01-14",30.5884,31.0317,29.751,29.8003,1150420.0],["2014-01-15",29.5048,30.3421,29.2092,30.2929,823940.0],["2014-01-16",30.5884,31.475,30.5391,31.3765,1351660.0],["2014-01-17",31.9183,33.0512,31.8198,32.9035,1697800.0],["2014-01-21",32.6572,33.199,32.0168,32.8542,1379220.0],["2014-01-22",32.7064,32.9527,32.0661,32.3124,1070800.0],["2014-01-23",33.0512,33.5438,32.2631,32.5587,1351640.0],["2014-01-24",32.9035,33.3468,31.5735,32.5587,1222140.0],["2014-01-27",32.3616,32.5094,30.8839,30.9825,1248040.0],["2014-01-28",30.9825,31.475,30.5391,31.3273,1109820.0],["2014-01-29",32.0622,32.7528,31.5689,32.7035,1223420.0],["2014-01-30",31.6676,31.9142,31.3223,31.4703,1042260.0],["2014-01-31",31.7169,31.9636,30.5824,31.2237,1398080.0],["2014-02-03",31.8649,32.2595,30.977,31.0757,1011920.0],["2014-02-04",30.977,31.6676,30.9277,31.6183,737140.0],["2014-02-05",31.9636,32.2595,30.4344,30.4344,937760.0],["2014-02-06",30.5824,30.7304,29.8425,30.4344,652460.0],["2014-02-07",30.5331,31.569,30.3358,31.5196,727440.0],["2014-02-10",32.2102,33.394,32.0129,33.2954,1363420.0],["2014-02-11",33.5913,34.9232,33.4927,34.4299,1492840.0],["2014-02-12",34.6765,34.7258,32.8021,33.2461,1312380.0],["2014-02-13",32.9501,35.0218,32.8514,35.0218,1361660.0],["2014-02-14",35.6137,35.959,34.7752,35.1698,1223900.0],["2014-02-18",35.6631,35.959,35.0711,35.7124,1262860.0],["2014-02-19",35.8604,35.959,34.6765,34.7258,1921080.0],["2014-02-20",34.7752,36.0577,34.6272,35.959,1224040.0],["2014-02-21",35.8604,36.5509,34.8738,35.3178,1231680.0],["2014-02-24",35.5151,35.5151,34.3312,34.6272,1181000.0],["2014-02-25",34.3806,35.6137,34.1833,34.9231,1306120.0],["2014-02-26",34.4792,35.0711,33.4927,33.7393,1284040.0],["2014-02-27",33.838,34.0846,32.9994,33.0981,1079480.0],["2014-02-28",33.0981,33.6407,32.5555,32.8514,1089500.0],["2014-03-03",34.3806,34.4792,33.542,33.838,1011420.0],["2014-03-04",33.4434,33.9859,33.1474,33.5913,649400.0],["2014-03-05",33.7886,34.4792,33.4434,34.4299,738340.0],["2014-03-06",34.6272,34.8245,34.2326,34.5779,721260.0],["2014-03-07",33.9859,34.3312,33.69,33.7886,811820.0],["2014-03-10",33.7886,34.5285,33.542,33.9366,732300.0],["2014-03-11",34.2819,34.5285,33.69,34.0353,821300.0],["2014-03-12",34.3806,35.2684,34.2326,35.2684,870540.0],["2014-03-13",35.0711,36.3043,34.8738,36.2056,1110100.0],["2014-03-14",36.6496,36.9455,35.6137,36.0577,992040.0],["2014-03-17",36.1563,36.2056,33.8873,33.986,1389820.0],["2014-03-18",33.2954,34.1833,33.2954,33.6407,764620.0],["2014-03-19",33.3447,33.4927,31.125,31.3223,1459080.0],["2014-03-20",31.125,31.7663,30.8784,31.3223,794620.0],["2014-03-21",31.6676,31.8649,30.4838,30.9277,2957820.0],["2014-03-24",30.4838,30.7797,29.4972,29.5466,1352160.0],["2014-03-25",29.8918,30.0398,29.3493,29.4479,959080.0],["2014-03-26",29.5959,29.7932,28.3627,28.5107,1175900.0],["2014-03-27",28.4121,29.2013,27.7215,28.4121,1411260.0],["2014-03-28",28.3627,29.004,27.8201,28.6587,1021480.0],["2014-03-31",28.708,28.708,27.4749,27.5242,1464920.0],["2014-04-01",27.7708,28.2148,27.6722,27.8201,833160.0],["2014-04-02",28.6587,29.1026,28.56,28.6094,1047380.0],["2014-04-03",28.4121,28.708,28.1161,28.5107,692460.0],["2014-04-04",29.4972,30.3358,29.3493,29.3986,1283180.0],["2014-04-07",29.2999,29.9412,29.004,29.152,843660.0],["2014-04-08",29.7932,29.8425,29.152,29.7439,761340.0],["2014-04-09",29.3986,29.8425,28.9546,29.5959,1081360.0],["2014-04-10",29.8425,30.1385,28.9053,28.9546,865300.0],["2014-04-11",28.9546,29.5959,28.7573,29.1026,1090920.0],["2014-04-14",29.4972,30.2865,29.2013,29.8425,942460.0],["2014-04-15",28.7573,28.9546,28.0668,28.6094,902220.0],["2014-04-16",28.6094,28.8067,28.1161,28.3627,842700.0],["2014-04-17",28.2641,28.7573,28.2641,28.56,683040.0],["2014-04-21",28.3627,28.4614,27.4749,28.1161,1006960.0],["2014-04-22",28.0668,29.2999,27.8695,29.2013,1232800.0],["2014-04-23",29.2506,29.6945,28.56,29.3493,716220.0],["2014-04-24",28.8067,29.6452,28.56,28.6587,727360.0],["2014-04-25",29.004,29.2999,28.8067,29.2999,442260.0],["2014-04-28",29.2999,29.5466,29.0533,29.2999,629420.0],["2014-04-29",29.2013,30.3358,29.2013,30.2371,629340.0],["2014-04-30",29.9412,30.5331,29.3986,30.0892,616300.0],["2014-05-01",29.7439,29.8425,29.2999,29.4972,597240.0],["2014-05-02",29.6945,30.7797,29.3986,30.5331,673500.0],["2014-05-05",31.1743,31.2237,30.5824,30.7797,479000.0],["2014-05-06",30.9277,30.977,30.4344,30.6811,303680.0],["2014-05-07",30.4344,30.5824,29.2506,29.4479,643720.0],["2014-05-08",29.4972,29.7932,29.3493,29.5959,346980.0],["2014-05-09",29.5959,29.9412,29.2013,29.4479,362960.0],["2014-05-12",29.9412,30.1878,29.3986,29.4479,357320.0],["2014-05-13",29.4972,29.7439,28.9053,28.9546,492720.0],["2014-05-14",29.3493,29.9412,29.2013,29.7439,471100.0],["2014-05-15",29.4972,29.6945,28.9546,29.2999,447740.0],["2014-05-16",29.2013,29.2013,28.56,28.6587,490540.0],["2014-05-19",28.9053,29.152,28.5107,28.708,419900.0],["2014-05-20",28.56,29.1026,28.5107,28.9053,373120.0],["2014-05-21",28.7573,29.1026,28.4121,29.004,649680.0],["2014-05-22",29.2999,29.4479,29.1026,29.4479,433640.0],["2014-05-23",29.3986,29.6452,29.1026,29.2013,586080.0],["2014-05-27",28.856,28.856,28.0174,28.0174,1312140.0],["2014-05-28",27.9681,28.1654,27.7708,27.9681,1678740.0],["2014-05-29",27.8695,28.56,27.8201,28.2147,734220.0],["2014-05-30",28.1654,28.3627,27.5242,28.3627,789220.0],["2014-06-02",28.0668,28.6587,27.8695,28.4614,549160.0],["2014-06-03",28.3627,28.8067,28.1161,28.56,585900.0],["2014-06-04",28.5107,28.56,28.1654,28.4121,532300.0],["2014-06-05",28.6587,29.152,28.56,28.856,795720.0],["2014-06-06",28.7573,29.7932,28.6094,29.6945,898900.0],["2014-06-09",29.7439,29.9412,29.4972,29.6452,388420.0],["2014-06-10",29.8425,30.3851,29.6945,30.3851,621860.0],["2014-06-11",30.5331,31.0757,30.1385,30.9277,1012540.0],["2014-06-12",31.1743,31.9142,31.0757,31.8649,1075940.0],["2014-06-13",31.7169,32.0129,30.7304,31.5196,1249020.0],["2014-06-16",31.7663,31.8156,31.1743,31.3716,635260.0],["2014-06-17",30.977,31.6676,30.8784,31.3223,459760.0],["2014-06-18",31.273,32.3088,31.125,32.2595,618060.0],["2014-06-19",32.8514,35.1698,32.7528,35.1205,2489880.0],["2014-06-20",34.8738,35.4164,34.5779,34.9725,1259660.0],["2014-06-23",34.9725,35.9097,34.6765,35.7124,605220.0],["2014-06-24",35.959,36.0577,34.1833,34.2326,914180.0],["2014-06-25",34.2326,35.4164,34.0846,34.7258,784140.0],["2014-06-26",34.4792,35.2684,34.4299,35.1698,566860.0],["2014-06-27",35.5644,37.6361,35.5151,37.2908,1699260.0],["2014-06-30",36.8962,37.9321,36.3043,37.6854,984140.0],["2014-07-01",37.8334,38.376,36.7976,36.8469,644400.0],["2014-07-02",36.9949,37.8334,36.9455,37.5868,554000.0],["2014-07-03",36.9455,37.1922,36.6989,37.1428,482320.0],["2014-07-07",36.9455,37.1428,36.255,36.3043,769720.0],["2014-07-08",36.6496,37.1428,36.0577,37.0935,778280.0],["2014-07-09",37.2908,39.2639,37.1428,39.0172,1319320.0],["2014-07-10",39.5598,39.9545,37.1922,37.4388,1392760.0],["2014-07-11",37.6854,38.228,37.1922,38.08,779620.0],["2014-07-14",36.8469,37.4388,36.3536,36.8469,828360.0],["2014-07-15",36.8469,37.0935,35.1698,35.4164,974540.0],["2014-07-16",35.5644,36.3043,35.3671,35.8604,739540.0],["2014-07-17",36.3043,38.08,36.0577,37.2415,1151660.0],["2014-07-18",36.6496,37.3401,36.5016,37.1922,634940.0],["2014-07-21",37.4881,37.6854,36.6989,37.1922,564800.0],["2014-07-22",37.0935,37.3402,36.5509,36.6989,455600.0],["2014-07-23",36.8469,37.1922,36.6002,37.0935,775740.0],["2014-07-24",36.6989,36.9949,36.3043,36.7482,747520.0],["2014-07-25",36.6496,38.4747,36.5509,38.4253,812120.0],["2014-07-28",38.2773,38.376,37.5868,37.9321,612280.0],["2014-07-29",38.1787,38.3267,37.4388,37.6854,342360.0],["2014-07-30",37.4881,37.5375,36.6496,37.2908,532640.0],["2014-07-31",36.8469,37.3895,36.4523,36.6003,697260.0],["2014-08-01",37.9321,39.4612,37.8827,39.0172,1215480.0],["2014-08-04",39.0666,39.1652,37.2908,37.5868,674940.0],["2014-08-05",37.8827,38.9679,37.6854,38.8693,723100.0],["2014-08-06",39.5105,40.4477,39.5105,40.2011,881080.0],["2014-08-07",40.1024,40.8423,39.7078,40.5464,785740.0],["2014-08-08",40.497,41.4836,40.1518,40.4477,699400.0],["2014-08-11",40.2504,40.5464,39.5598,39.9545,657940.0],["2014-08-12",40.2997,41.8782,40.2011,41.8289,1103040.0],["2014-08-13",41.9721,42.3177,41.4289,42.0214,822120.0],["2014-08-14",41.9721,42.4658,40.9845,41.3301,802880.0],["2014-08-15",40.6882,41.2807,40.145,40.787,769400.0],["2014-08-18",40.5894,41.0339,40.3919,40.787,430560.0],["2014-08-19",40.6882,40.7376,39.9969,40.5401,621060.0],["2014-08-20",40.5894,41.0339,39.9969,40.3426,420480.0],["2014-08-21",39.75,40.1944,38.7624,39.1081,1150860.0],["2014-08-22",39.2068,39.7006,38.9599,39.5031,428940.0],["2014-08-25",39.2562,39.355,38.5649,38.7131,522740.0],["2014-08-26",39.355,40.5401,39.1575,40.4907,654220.0],["2014-08-27",40.6388,40.6388,39.8488,40.2438,472940.0],["2014-08-28",40.8363,40.9351,40.0957,40.3919,431840.0],["2014-08-29",40.1944,41.1326,40.145,40.8857,831520.0],["2014-09-02",39.9969,40.0463,38.7624,39.0093,1025180.0],["2014-09-03",38.9599,39.4044,38.8612,39.0587,552680.0],["2014-09-04",39.355,39.4044,37.0342,37.2317,688140.0],["2014-09-05",37.5773,37.9724,37.1329,37.8242,781660.0],["2014-09-08",37.6267,37.6267,36.2935,36.5404,749100.0],["2014-09-09",36.491,37.1329,35.8985,37.0835,762760.0],["2014-09-10",36.5404,37.3798,36.1947,36.6885,767060.0],["2014-09-11",36.3922,37.4786,36.096,37.4292,831020.0],["2014-09-12",36.9354,38.1205,36.6391,37.7255,1061780.0],["2014-09-15",37.8736,37.923,36.8366,37.2811,694680.0],["2014-09-16",37.3304,38.4168,36.6391,38.0711,785480.0],["2014-09-17",37.9724,38.318,36.9848,37.0342,790660.0],["2014-09-18",36.9354,37.0835,35.5034,35.8491,1057980.0],["2014-09-19",35.5034,35.7503,33.9727,34.269,1427320.0],["2014-09-22",33.8245,33.9727,32.8863,33.5777,1280460.0],["2014-09-23",34.3677,35.3553,34.0714,35.0096,972580.0],["2014-09-24",34.5158,35.3553,34.269,34.7134,970400.0],["2014-09-25",34.2196,34.8615,33.7258,34.7134,1060900.0],["2014-09-26",34.5652,34.6146,33.7752,34.1208,524480.0],["2014-09-29",34.2689,34.3183,33.6764,33.7752,385580.0],["2014-09-30",33.5283,34.0714,32.9357,33.2814,847200.0],["2014-10-01",33.4295,34.4665,33.2814,33.7258,953440.0],["2014-10-02",34.0714,35.059,33.8245,34.9603,1067580.0],["2014-10-03",34.6146,34.7134,33.9727,34.1208,1371220.0],["2014-10-06",34.4665,34.8615,33.9727,34.7134,796000.0],["2014-10-07",34.7627,34.9603,33.4295,33.5777,805460.0],["2014-10-08",34.0714,37.9724,33.627,37.4786,2410320.0],["2014-10-09",37.3798,37.3798,35.9478,36.886,1578820.0],["2014-10-10",36.6885,37.7255,35.7009,35.8985,1169620.0],["2014-10-13",36.7379,38.6143,36.2935,37.0342,1123100.0],["2014-10-14",37.0342,38.2193,36.3922,36.7379,1470000.0],["2014-10-15",37.3304,39.1575,36.886,37.6267,1680440.0],["2014-10-16",37.3304,37.8736,35.9478,35.9972,1719260.0],["2014-10-17",36.0466,36.096,34.3183,34.5652,1496300.0],["2014-10-20",35.059,35.5034,34.5652,35.2565,791920.0],["2014-10-21",35.7009,36.096,34.9109,35.0096,803860.0],["2014-10-22",34.5652,34.8121,33.7258,33.7258,788960.0],["2014-10-23",33.4789,34.7134,32.7382,34.2196,961020.0],["2014-10-24",34.269,34.8615,33.9727,34.4171,579100.0],["2014-10-27",34.1702,34.5158,33.8245,33.9727,571680.0],["2014-10-28",34.269,34.3183,33.5776,34.1702,597840.0],["2014-10-29",33.7752,34.269,32.1457,32.3926,1209460.0],["2014-10-30",31.8494,32.0469,29.7261,29.9236,1815600.0],["2014-10-31",26.5165,28.3929,26.2202,27.0596,2344340.0],["2014-11-03",27.4547,27.504,26.2202,26.8127,1441620.0],["2014-11-04",26.714,26.714,25.1339,25.2326,1441880.0],["2014-11-05",24.4426,26.5658,24.4426,24.7388,2362800.0],["2014-11-06",25.4795,26.6646,25.3807,25.9239,1595540.0],["2014-11-07",26.6646,27.9978,26.4671,27.8497,1594240.0],["2014-11-10",27.504,27.504,26.0227,26.1708,1369080.0],["2014-11-11",26.5165,29.2323,26.4671,28.541,1766600.0],["2014-11-12",28.8867,29.7261,27.8497,28.3929,1263340.0],["2014-11-13",28.7385,29.7755,28.146,28.3929,1055120.0],["2014-11-14",27.8991,30.8124,27.504,30.6149,1677700.0],["2014-11-17",30.4174,31.8,30.0224,31.3062,1468980.0],["2014-11-18",32.0469,32.7382,31.0099,32.5901,1715620.0],["2014-11-19",32.3432,32.6394,30.3186,30.4668,2080620.0],["2014-11-20",31.0593,31.8988,30.6643,31.6025,1030740.0],["2014-11-21",32.2938,32.5901,30.9112,31.2075,1341960.0],["2014-11-24",31.1087,32.195,31.0593,31.5531,921360.0],["2014-11-25",31.6519,34.4665,31.5037,34.4171,1734120.0],["2014-11-26",34.4171,34.5652,33.8739,33.9727,1117220.0],["2014-11-28",32.5407,32.5407,30.9112,30.9606,939700.0],["2014-12-01",31.6025,34.1702,31.5531,34.0221,2214240.0],["2014-12-02",33.1332,34.3677,32.4913,33.2814,1317340.0],["2014-12-03",33.5283,35.6022,33.5283,34.4171,1268860.0],["2014-12-04",34.3183,35.2565,33.3307,33.5283,884660.0],["2014-12-05",32.9851,33.3801,31.8988,32.7876,899820.0],["2014-12-08",33.5776,34.3677,31.9481,33.7752,1444740.0],["2014-12-09",34.5652,37.3304,34.4171,35.5528,1593800.0],["2014-12-10",35.3059,36.3429,33.8739,34.1702,1181920.0],["2014-12-11",33.8739,34.5652,32.6394,32.7382,1437580.0],["2014-12-12",32.6888,32.7382,31.405,31.6519,1627220.0],["2014-12-15",31.0099,31.7506,28.3929,28.4916,1590620.0],["2014-12-16",29.6767,30.1211,28.4916,28.7385,1216100.0],["2014-12-17",28.936,30.7137,28.7879,30.5162,1462000.0],["2014-12-18",31.4544,31.7506,30.6149,31.5037,1202840.0],["2014-12-19",31.7012,32.195,31.2075,31.7012,3064880.0],["2014-12-22",31.4544,31.5037,28.8867,28.9854,1369320.0],["2014-12-23",28.9854,29.973,28.3929,28.5904,1025160.0],["2014-12-24",28.4916,29.7755,28.4916,29.4792,588480.0],["2014-12-26",30.6149,30.9112,29.7755,30.368,619480.0],["2014-12-29",30.3186,30.3186,28.936,29.1829,760340.0],["2014-12-30",29.973,30.5655,29.7261,30.0224,1221820.0],["2014-12-31",29.973,30.4174,29.3804,30.0224,803840.0],["2015-01-02",29.3804,31.6519,29.2323,31.6519,1155940.0],["2015-01-05",32.0963,33.1826,31.5531,33.1332,1232340.0],["2015-01-06",33.3308,35.6516,33.0839,34.3677,1904240.0],["2015-01-07",33.4295,34.1702,32.8863,33.1826,1536400.0],["2015-01-08",33.3307,33.7258,31.6025,32.0469,1309620.0],["2015-01-09",32.4913,33.627,32.2938,33.2814,796220.0],["2015-01-12",33.4295,35.454,33.3801,34.6146,1240960.0],["2015-01-13",35.2072,35.2565,32.2444,33.0839,1327440.0],["2015-01-14",33.8739,33.8739,31.8,33.0345,1255640.0],["2015-01-15",34.2196,36.0466,34.1702,35.3059,2771200.0],["2015-01-16",35.7997,37.0342,35.5034,36.491,1733720.0],["2015-01-20",37.5773,39.5031,37.3798,38.4168,1614080.0],["2015-01-21",32.9357,33.5776,29.6767,30.6643,6016060.0],["2015-01-22",31.1087,31.5531,30.0224,31.0593,1904280.0],["2015-01-23",30.8124,30.8124,27.8991,27.9978,2373680.0],["2015-01-26",27.504,28.0966,26.714,28.0472,1580300.0],["2015-01-27",28.7879,29.4792,28.1953,29.3804,1846620.0],["2015-01-28",28.6398,28.9854,27.504,27.7016,1438980.0],["2015-01-29",26.7521,27.8895,26.4554,27.5433,1404120.0],["2015-01-30",25.6642,25.9115,21.2138,23.6368,6627740.0],["2015-02-02",23.8346,25.862,23.7357,25.6148,3168840.0],["2015-02-03",25.417,25.5159,24.3786,24.5764,1323400.0],["2015-02-04",24.8236,25.2192,24.5764,25.0214,1195140.0],["2015-02-05",24.7742,26.7027,24.6753,26.2576,1082520.0],["2015-02-06",25.1698,26.1093,24.8236,24.972,1417360.0],["2015-02-09",25.0709,26.0598,24.972,25.2686,934700.0],["2015-02-10",24.2302,24.3291,23.0929,24.0819,1205580.0],["2015-02-11",24.1808,24.4775,23.1918,23.6368,1062920.0],["2015-02-12",24.2302,24.2302,23.4885,23.9335,616840.0],["2015-02-13",24.2302,25.2686,24.2302,24.428,655540.0],["2015-02-17",24.1313,24.972,23.8346,24.6753,881800.0],["2015-02-18",24.6258,26.1093,24.1313,26.0104,1336680.0],["2015-02-19",26.0104,26.0598,24.6258,24.8236,1156700.0],["2015-02-20",25.3181,26.5543,25.2192,25.5159,1118900.0],["2015-02-23",25.2192,26.406,25.0708,26.2082,921940.0],["2015-02-24",25.862,26.1587,25.2686,26.0104,928880.0],["2015-02-25",27.1972,28.1367,26.5049,26.9005,1579700.0],["2015-02-26",27.5433,27.7906,26.7027,27.3455,1240760.0],["2015-02-27",27.4444,28.6807,27.4444,28.6807,1416920.0],["2015-03-02",25.862,27.3455,25.6642,26.5543,1806700.0],["2015-03-03",26.7027,27.395,25.5159,25.6642,1252600.0],["2015-03-04",25.5159,26.0598,25.1698,25.7631,859580.0],["2015-03-05",25.862,26.0598,25.2686,25.2686,667000.0],["2015-03-06",24.5269,24.9225,23.5379,23.8841,1493940.0],["2015-03-09",23.983,24.1313,22.4995,22.994,1097740.0],["2015-03-10",22.7962,23.7357,22.5984,22.9445,887820.0],["2015-03-11",22.7962,23.5874,21.8566,23.3896,1079500.0],["2015-03-12",23.7852,24.0324,22.7962,23.3401,916680.0],["2015-03-13",23.439,23.983,22.6478,23.9335,1151460.0],["2015-03-16",23.8841,23.983,22.8456,23.5379,1148460.0],["2015-03-17",23.1423,23.8346,22.7467,23.0434,1249440.0],["2015-03-18",22.994,24.0324,22.0544,23.983,1784460.0],["2015-03-19",23.6863,24.3291,23.439,24.1313,1074400.0],["2015-03-20",24.4775,25.4664,24.4775,25.1698,4067460.0],["2015-03-23",25.1697,25.417,24.6753,25.0709,1193040.0],["2015-03-24",25.1698,26.2082,24.8731,26.0104,830660.0],["2015-03-25",26.3071,26.4554,25.1203,25.1698,750300.0],["2015-03-26",25.7137,25.9115,24.1808,24.4775,831260.0],["2015-03-27",24.2302,24.5269,23.7357,24.0324,709320.0],["2015-03-30",23.439,23.9335,22.9445,22.994,1024160.0],["2015-03-31",22.994,23.3896,22.4995,22.6973,832640.0],["2015-04-01",23.2412,24.5269,23.1423,24.5269,1119200.0],["2015-04-02",24.2302,24.3786,23.5379,23.983,1204820.0],["2015-04-06",25.0709,25.1203,24.428,24.6258,862720.0],["2015-04-07",24.1808,24.8236,24.0819,24.2797,566920.0],["2015-04-08",24.2797,24.4775,23.2907,23.5874,873720.0],["2015-04-09",23.3401,23.4885,22.994,23.2412,597120.0],["2015-04-10",23.7357,24.0324,23.5379,23.983,557800.0],["2015-04-13",23.8841,24.0819,22.994,22.994,838420.0],["2015-04-14",23.3401,24.3291,23.2907,24.0819,735620.0],["2015-04-15",24.1313,25.5159,24.1313,25.2686,1047820.0],["2015-04-16",25.6642,25.9115,24.7247,24.8236,662380.0],["2015-04-17",25.0214,25.3181,24.0324,24.3786,593580.0],["2015-04-20",24.2302,24.6258,23.7852,24.5764,487200.0],["2015-04-21",24.2797,24.6258,24.0324,24.0819,532480.0],["2015-04-22",23.983,24.2302,23.4885,23.7357,730040.0],["2015-04-23",23.8346,24.3786,23.6368,24.2302,566140.0],["2015-04-24",23.983,24.3291,23.1918,23.2412,967620.0],["2015-04-27",23.5874,24.428,23.3896,23.6368,1231340.0],["2015-04-28",23.7852,24.8731,23.7357,24.7742,1030780.0],["2015-04-29",24.7742,25.4664,24.5269,25.2686,1309560.0],["2015-04-30",24.2302,25.2192,24.0324,24.5269,1022380.0],["2015-05-01",24.2302,25.6148,24.0324,25.0214,1517300.0],["2015-05-04",25.417,25.4664,24.3291,24.7247,963620.0],["2015-05-05",25.1203,25.3181,24.2302,24.3291,676400.0],["2015-05-06",24.5764,24.6753,23.4885,23.6368,772880.0],["2015-05-07",23.5874,24.3786,23.5874,24.3786,658160.0],["2015-05-08",24.5269,24.8236,24.0324,24.6753,742020.0],["2015-05-11",24.7247,25.1697,24.6258,25.0214,365020.0],["2015-05-12",25.0214,25.5653,24.972,25.5159,527540.0],["2015-05-13",25.7137,26.3071,25.4664,25.6642,949620.0],["2015-05-14",25.9115,26.5049,25.5159,25.5653,858160.0],["2015-05-15",25.3181,25.9609,25.2192,25.3675,586620.0],["2015-05-18",25.5159,25.6148,25.0214,25.1698,327220.0],["2015-05-19",24.972,25.2192,23.8346,23.9335,1051020.0],["2015-05-20",24.0819,24.3291,23.9335,23.983,330380.0],["2015-05-21",23.9335,24.1313,23.6863,24.0819,447860.0],["2015-05-22",24.0324,24.4775,23.8346,24.3291,503080.0],["2015-05-26",23.7852,23.8841,23.2907,23.3401,827920.0],["2015-05-27",23.2907,23.5379,22.9445,23.3896,640980.0],["2015-05-28",23.439,23.8841,23.1918,23.8346,441660.0],["2015-05-29",23.7852,23.983,23.439,23.8841,296600.0],["2015-06-01",24.1313,24.2302,23.3896,23.5874,389800.0],["2015-06-02",23.6863,24.1313,23.4885,23.983,406260.0],["2015-06-03",23.7852,23.983,22.6478,22.7467,1080660.0],["2015-06-04",22.5984,22.6973,22.4006,22.4995,437120.0],["2015-06-05",22.2522,22.8456,22.0544,22.5489,565040.0],["2015-06-08",22.6973,22.6973,22.1039,22.6478,371200.0],["2015-06-09",22.6973,22.9445,22.3017,22.4006,450060.0],["2015-06-10",22.9445,23.0434,22.2522,22.45,442060.0],["2015-06-11",22.3017,22.3017,21.3621,21.5105,1237600.0],["2015-06-12",21.3621,21.5105,20.4721,20.7193,786560.0],["2015-06-15",20.6204,21.2138,20.4721,20.8676,692060.0],["2015-06-16",20.6699,20.7193,19.9776,20.3732,763660.0],["2015-06-17",20.2248,20.8182,19.9281,20.8182,743120.0],["2015-06-18",21.3127,21.3127,20.6204,20.8182,694260.0],["2015-06-19",20.6699,20.8676,19.9776,20.2248,1893500.0],["2015-06-22",19.8292,20.7688,19.7798,20.571,637720.0],["2015-06-23",20.3732,20.6699,20.2743,20.4721,432740.0],["2015-06-24",20.4721,20.9171,20.4226,20.571,360360.0],["2015-06-25",20.6204,20.7193,19.8787,19.9776,505400.0],["2015-06-26",19.9281,20.0765,19.7798,19.8292,515100.0],["2015-06-29",19.582,20.1754,19.5325,19.9776,867340.0],["2015-06-30",19.9281,20.7193,19.7798,20.4721,990460.0],["2015-07-01",20.3732,20.7688,19.8292,19.8292,611480.0],["2015-07-02",19.9776,20.2743,19.7798,20.2248,546240.0],["2015-07-06",20.027,20.7688,19.9281,20.4226,660020.0],["2015-07-07",19.9776,20.2248,19.6314,19.7303,897960.0],["2015-07-08",19.8787,20.1259,19.6314,19.7303,303420.0],["2015-07-09",20.0765,20.0765,19.038,19.1369,561440.0],["2015-07-10",19.1369,19.2358,18.6424,19.038,663880.0],["2015-07-13",18.7908,18.9391,18.1974,18.4941,813200.0],["2015-07-14",18.4941,19.2358,18.4446,18.7908,359180.0],["2015-07-15",18.6424,18.6424,17.7523,17.7523,506340.0],["2015-07-16",17.7523,18.6424,17.604,18.3952,609560.0],["2015-07-17",18.049,18.2468,16.6645,16.8128,812640.0],["2015-07-20",15.9227,16.5161,15.8238,15.9227,1561440.0],["2015-07-21",16.1205,17.06,16.0711,16.17,824180.0],["2015-07-22",15.8238,16.9117,15.626,16.2689,815640.0],["2015-07-23",16.5161,16.615,15.4282,15.626,887320.0],["2015-07-24",15.181,16.5656,14.9337,16.3183,1316000.0],["2015-07-27",16.2689,17.1095,15.626,15.8733,1122140.0],["2015-07-28",16.0216,16.3678,15.7249,15.8733,773660.0],["2015-07-29",15.8733,16.2689,15.2799,16.2689,845260.0],["2015-07-30",15.8238,15.8238,15.2799,15.3788,702460.0],["2015-07-31",16.0711,17.1589,15.7249,17.0106,1109580.0],["2015-08-03",17.0106,17.4062,16.3678,16.6644,604920.0],["2015-08-04",16.7633,17.0106,16.1205,16.3678,835240.0],["2015-08-05",16.5161,16.6645,15.7249,15.8238,604380.0],["2015-08-06",15.9722,16.3183,15.5766,16.0216,812420.0],["2015-08-07",16.0216,16.6644,15.9227,16.4172,1035920.0],["2015-08-10",16.615,17.9996,16.0216,17.9501,998280.0],["2015-08-11",18.0985,18.7908,17.3073,18.6919,1303840.0],["2015-08-12",19.2853,20.1259,18.9391,20.0765,1367380.0],["2015-08-13",19.6702,20.3143,18.6297,18.8774,1181740.0],["2015-08-14",19.7197,20.3638,19.3233,19.4224,1351780.0],["2015-08-17",20.017,20.7602,19.6702,20.562,1253320.0],["2015-08-18",20.3143,20.9584,20.017,20.7602,865760.0],["2015-08-19",19.3233,19.7693,17.8369,19.2243,1999680.0],["2015-08-20",19.6206,20.1161,19.5711,19.7693,700640.0],["2015-08-21",18.2333,18.6297,16.6974,16.7964,1758260.0],["2015-08-24",15.8055,16.3505,15.3596,15.5082,1344920.0],["2015-08-25",16.1028,16.2514,14.6164,14.7155,1504400.0],["2015-08-26",14.6164,14.6659,13.4768,14.2695,1299460.0],["2015-08-27",14.6659,15.1118,14.1705,14.8641,1659380.0],["2015-08-28",14.9137,15.5578,14.6659,15.1614,1438680.0],["2015-08-31",14.765,15.1118,14.5173,14.8641,980460.0],["2015-09-01",14.8146,15.4587,14.4182,14.4182,875900.0],["2015-09-02",14.4182,14.6659,13.5759,14.1705,966980.0],["2015-09-03",13.8236,14.765,13.675,13.7245,717640.0],["2015-09-04",13.5759,13.7741,13.1795,13.6254,843500.0],["2015-09-08",13.7741,14.3191,13.5263,13.7245,624900.0],["2015-09-09",13.5759,14.0714,13.4272,13.5263,1131220.0],["2015-09-10",13.7245,13.9227,13.1795,13.2291,775460.0],["2015-09-11",13.1795,13.5759,12.139,13.5759,1784040.0],["2015-09-14",13.3282,13.6254,12.8327,13.0804,785740.0],["2015-09-15",13.0804,13.5759,12.8822,12.9318,717020.0],["2015-09-16",13.2786,14.3686,13.1795,14.3191,797420.0],["2015-09-17",14.1705,15.2109,14.0218,14.9632,1384560.0],["2015-09-18",15.3596,15.9046,14.7155,15.7064,3050860.0],["2015-09-21",15.4587,15.7064,14.9137,15.2109,1033980.0],["2015-09-22",14.8641,14.8641,14.2695,14.5668,976480.0],["2015-09-23",14.8146,14.9632,14.22,14.3191,574760.0],["2015-09-24",14.7155,15.8551,14.5173,15.8551,1048980.0],["2015-09-25",15.4091,16.0037,15.1118,15.5578,836580.0],["2015-09-28",15.0623,15.1118,14.3686,14.4182,621380.0],["2015-09-29",14.5668,15.7064,14.4677,14.9137,881320.0],["2015-09-30",14.7155,15.9541,14.5668,15.9541,1155020.0],["2015-10-01",16.1523,16.3505,14.9632,15.1118,855360.0],["2015-10-02",15.7064,16.9451,15.4587,16.7964,1672960.0],["2015-10-05",17.0442,18.5306,16.8955,18.0847,1736720.0],["2015-10-06",18.5801,19.3729,18.2829,18.9765,1653640.0],["2015-10-07",19.1252,19.3729,18.4315,19.1747,1377300.0],["2015-10-08",18.6297,19.9179,18.4315,18.5306,1431520.0],["2015-10-09",19.5711,19.7693,18.8279,19.5711,1386740.0],["2015-10-12",19.9675,20.017,18.0847,18.2333,922180.0],["2015-10-13",18.3324,19.0756,17.9856,18.5801,703500.0],["2015-10-14",19.0756,20.0666,18.8279,19.9179,1237300.0],["2015-10-15",19.6702,20.5125,19.5215,20.3638,1200660.0],["2015-10-16",20.2152,20.5125,19.5711,19.6702,1117800.0],["2015-10-19",19.472,20.0666,18.4315,18.5306,895360.0],["2015-10-20",18.8279,19.9179,18.7783,19.7197,902280.0],["2015-10-21",19.3729,19.4224,18.6792,18.927,620080.0],["2015-10-22",18.9765,19.5711,18.8279,19.4224,752320.0],["2015-10-23",19.6702,20.5125,19.0261,20.2647,1027200.0],["2015-10-26",20.2152,20.3638,19.3729,19.472,716780.0],["2015-10-27",19.3233,19.8684,19.1252,19.8188,497440.0],["2015-10-28",20.1161,20.7107,18.382,19.1252,1109480.0],["2015-10-29",18.8279,19.0756,18.0351,18.3324,880160.0],["2015-10-30",18.382,18.7288,17.2919,17.3415,958520.0],["2015-11-02",16.9451,18.5801,16.846,18.2333,973080.0],["2015-11-03",18.0351,18.2829,17.5892,17.7378,973020.0],["2015-11-04",17.8369,17.8369,16.7964,16.846,938000.0],["2015-11-05",16.7964,16.846,15.8551,16.4992,1211440.0],["2015-11-06",15.8055,16.6478,15.5578,16.0532,912180.0],["2015-11-09",15.9541,16.846,15.5082,16.6974,1151880.0],["2015-11-10",16.3505,16.7964,15.7064,15.9541,902140.0],["2015-11-11",16.0037,16.4496,15.9046,16.3505,626260.0],["2015-11-12",16.0037,16.6478,15.6073,15.8551,542860.0],["2015-11-13",15.8055,16.1523,15.7064,15.8055,640080.0],["2015-11-16",16.0037,16.1028,15.8055,15.9046,533720.0],["2015-11-17",15.8055,15.9046,14.9137,15.0623,717940.0],["2015-11-18",15.1118,16.0037,14.8641,15.8551,941260.0],["2015-11-19",16.1523,16.3505,15.8551,16.1028,505720.0],["2015-11-20",16.2019,16.3505,14.8641,15.1118,586640.0],["2015-11-23",15.0128,15.2605,14.8641,15.0128,359260.0],["2015-11-24",15.3596,15.5578,14.9632,15.31,737840.0],["2015-11-25",15.1614,15.5082,14.9632,15.31,632240.0],["2015-11-27",14.9632,15.2109,14.6659,14.7155,232480.0],["2015-11-30",14.7155,15.2109,14.6164,15.1614,789380.0],["2015-12-01",15.2109,15.6073,14.8146,15.4587,660700.0],["2015-12-02",15.0623,15.6073,14.765,15.4587,658660.0],["2015-12-03",15.6569,15.8551,15.2109,15.5082,506940.0],["2015-12-04",15.7064,16.2019,15.6569,16.1523,693160.0],["2015-12-07",15.9541,16.1523,14.9632,15.2109,755060.0],["2015-12-08",15.2605,15.3596,14.7155,14.8641,738860.0],["2015-12-09",15.2109,15.6569,14.8641,15.1118,526560.0],["2015-12-10",14.9632,15.3596,14.7155,15.0128,405720.0],["2015-12-11",14.8641,15.5578,14.765,15.2605,743560.0],["2015-12-14",15.2109,15.2109,14.3191,14.4182,708720.0],["2015-12-15",14.6164,14.765,14.22,14.4182,437540.0],["2015-12-16",14.765,15.0623,14.0218,14.7155,926480.0],["2015-12-17",14.0714,14.3686,13.7245,14.0714,575640.0],["2015-12-18",14.3191,15.4587,14.1209,15.0623,1429360.0],["2015-12-21",15.4091,15.9046,15.0128,15.7064,688040.0],["2015-12-22",15.6569,16.1028,15.4091,15.4587,473980.0],["2015-12-23",15.5578,15.9541,15.4587,15.5578,456620.0],["2015-12-24",15.7064,16.1028,15.6073,16.0037,200820.0],["2015-12-28",15.756,15.756,14.9137,15.0623,381880.0],["2015-12-29",15.2605,15.5082,15.0128,15.31,481520.0],["2015-12-30",15.1118,15.1118,14.6659,14.8641,473140.0],["2015-12-31",14.8146,15.0623,14.4182,14.7155,701140.0],["2016-01-04",15.0128,15.3596,14.5173,15.2605,885380.0],["2016-01-05",15.31,15.4587,14.8146,14.8641,567920.0],["2016-01-06",15.1614,15.3596,15.0128,15.2605,640460.0],["2016-01-07",15.5082,16.5983,15.4091,16.2514,805160.0],["2016-01-08",15.8055,16.3505,15.5578,16.1028,692420.0],["2016-01-11",16.4001,16.4001,14.7155,15.2109,670260.0],["2016-01-12",12.684,12.8822,11.4949,12.2877,2257140.0],["2016-01-13",12.4363,12.8822,12.3868,12.4859,853280.0],["2016-01-14",12.4859,12.5354,11.6931,11.9408,874220.0],["2016-01-15",12.2877,12.3372,10.9994,11.2967,1144060.0],["2016-01-19",11.4454,11.594,10.2562,10.5535,1032480.0],["2016-01-20",10.8013,10.9003,10.3058,10.504,1437060.0],["2016-01-21",10.4049,10.8508,10.0085,10.7022,1211740.0],["2016-01-22",10.7022,11.4949,10.5535,11.2967,728940.0],["2016-01-25",10.8013,10.9003,9.2653,10.4049,1804680.0],["2016-01-26",10.5535,11.4454,10.2562,11.049,846700.0],["2016-01-27",10.9994,11.3958,10.5535,11.3958,773060.0],["2016-01-28",11.1976,11.3463,10.8508,10.9994,559480.0],["2016-01-29",11.049,11.3958,10.9499,11.0985,565860.0],["2016-02-01",11.2967,11.9904,11.0985,11.4949,712700.0],["2016-02-02",11.3958,11.4454,10.9499,11.2967,404340.0],["2016-02-03",11.3463,12.3372,11.2967,12.2381,990900.0],["2016-02-04",12.5849,13.9723,12.5849,13.3777,1321460.0],["2016-02-05",13.0309,14.22,12.684,14.1705,992340.0],["2016-02-08",15.0623,15.2605,13.4272,13.675,1667360.0],["2016-02-09",13.9227,13.9723,12.8822,12.9813,1304320.0],["2016-02-10",12.9813,13.4272,12.3372,13.2291,1276120.0],["2016-02-11",14.765,15.4587,14.1705,15.0128,1785220.0],["2016-02-12",14.6659,15.7064,14.5668,15.5082,761140.0],["2016-02-16",14.6164,15.0623,13.675,14.0218,1265580.0],["2016-02-17",14.3686,14.4677,13.4272,13.8236,1074480.0],["2016-02-18",13.5263,15.0128,13.5263,14.8641,1348360.0],["2016-02-19",14.6164,15.0623,14.2695,14.4677,1013140.0],["2016-02-22",14.1705,14.5173,13.8732,14.3191,820700.0],["2016-02-23",14.6164,14.7155,14.1705,14.4182,732920.0],["2016-02-24",14.765,15.0128,13.9723,14.0714,934100.0],["2016-02-25",14.0714,14.9137,13.9227,14.7155,714180.0],["2016-02-26",14.5173,15.2605,14.3191,14.4182,661540.0],["2016-02-29",14.7155,14.8641,14.4677,14.8641,524380.0],["2016-03-01",15.0623,15.1614,13.9723,14.1209,931340.0],["2016-03-02",14.2695,14.6164,14.0714,14.6164,755000.0],["2016-03-03",14.6164,16.0532,14.6164,16.0532,1352900.0],["2016-03-04",16.1523,17.6387,16.0037,17.1928,2999260.0],["2016-03-07",17.5892,18.4315,17.5397,18.1838,1652540.0],["2016-03-08",18.1838,18.4315,16.8955,17.1928,1468260.0],["2016-03-09",16.6974,17.0937,16.1028,16.7469,1064160.0],["2016-03-10",16.9451,18.2333,16.846,17.936,1960480.0],["2016-03-11",17.8865,17.9856,16.4992,16.7469,1953080.0],["2016-03-14",16.7469,16.9946,15.9046,15.9541,1377000.0],["2016-03-15",15.8055,16.3505,15.4587,16.1523,1054820.0],["2016-03-16",16.1028,17.6883,15.6569,17.6387,1525600.0],["2016-03-17",17.9856,18.0847,16.5487,16.7964,1725300.0],["2016-03-18",16.6478,17.3415,16.4992,16.9451,3043520.0],["2016-03-21",16.9946,17.391,16.5487,16.7469,954080.0],["2016-03-22",17.391,17.5397,16.5983,16.6974,1392920.0],["2016-03-23",16.0532,16.4001,15.5578,15.5578,1117400.0],["2016-03-24",15.1614,15.6569,14.6659,15.1118,1149060.0],["2016-03-28",15.3596,15.4587,14.765,14.9632,937800.0],["2016-03-29",15.2109,15.756,14.765,15.6569,1316340.0],["2016-03-30",15.5082,15.7064,15.0128,15.5082,1051880.0],["2016-03-31",15.756,15.9541,15.5578,15.6569,1350980.0],["2016-04-01",15.2109,15.5082,14.8641,15.5082,599860.0],["2016-04-04",15.5082,15.5578,14.9137,14.9632,697580.0],["2016-04-05",15.2605,15.4587,14.8641,15.2109,688800.0],["2016-04-06",15.0128,15.4091,14.9137,15.4091,820960.0],["2016-04-07",15.6569,16.0532,15.5082,15.9046,1202060.0],["2016-04-08",16.4001,17.391,16.2514,16.846,2365940.0],["2016-04-11",17.4901,18.5801,17.4406,18.0351,1932940.0],["2016-04-12",18.4315,18.9765,17.7874,18.6297,1593480.0],["2016-04-13",18.3324,19.0261,17.936,18.1342,1115380.0],["2016-04-14",18.0847,18.1838,17.1928,17.6883,799080.0],["2016-04-15",17.7874,18.4315,17.3415,18.2333,1034600.0],["2016-04-18",18.6297,18.7783,18.2829,18.481,928580.0],["2016-04-19",19.2243,19.3729,18.7288,19.2243,1380740.0],["2016-04-20",19.2243,19.7197,18.5306,18.7783,1321420.0],["2016-04-21",19.3233,19.5215,18.7783,18.8774,1386420.0],["2016-04-22",18.7288,19.5215,18.6297,18.8279,1312940.0],["2016-04-25",18.7783,19.0756,18.2333,18.7783,1226300.0],["2016-04-26",19.0756,19.4224,18.481,19.1252,965940.0],["2016-04-27",19.3729,19.5711,18.7288,19.2243,970540.0],["2016-04-28",19.4224,20.3143,19.1252,20.017,1113860.0],["2016-04-29",20.6116,21.1566,20.4134,20.8593,1592340.0],["2016-05-02",21.2557,21.2557,20.1161,20.6611,1289440.0],["2016-05-03",20.6611,20.7107,19.3233,19.5711,1634080.0],["2016-05-04",19.2243,19.7693,18.3324,18.382,1090680.0],["2016-05-05",18.7783,19.472,18.5801,19.2243,1254120.0],["2016-05-06",19.7197,20.8098,19.5215,20.3638,1541860.0],["2016-05-09",20.562,21.6521,20.5125,20.8098,2432300.0],["2016-05-10",21.2557,22.9403,20.7602,22.5935,1852320.0],["2016-05-11",23.3367,24.278,23.1385,23.7826,2564840.0],["2016-05-12",23.4853,24.4267,22.9898,23.4357,2187860.0],["2016-05-13",23.5348,25.0213,23.2376,24.1294,1676040.0],["2016-05-16",25.269,25.5663,24.3771,24.3771,1526200.0],["2016-05-17",24.0799,25.5663,23.7826,25.1203,1343160.0],["2016-05-18",25.0708,25.2194,22.3953,22.5935,1828160.0],["2016-05-19",21.7512,22.5935,21.4539,22.4944,1260020.0],["2016-05-20",22.8412,22.9898,21.8502,22.3457,2302820.0],["2016-05-23",21.8998,22.4448,21.3052,21.8998,903040.0],["2016-05-24",21.0079,21.7511,21.0079,21.107,1308280.0],["2016-05-25",20.7602,22.2962,20.4629,22.0484,1952540.0],["2016-05-26",22.4944,22.9898,21.3548,21.8007,1159020.0],["2016-05-27",21.5034,21.7512,20.5125,20.9584,1339520.0],["2016-05-31",20.7107,21.8007,20.6116,21.0079,1126940.0],["2016-06-01",21.0575,21.7016,20.6611,21.107,976540.0],["2016-06-02",21.0575,21.7512,20.6116,21.2557,1268020.0],["2016-06-03",22.6925,23.4358,22.5935,23.1385,2249000.0],["2016-06-06",23.4853,23.7826,22.8412,23.5844,1141720.0],["2016-06-07",23.5348,23.8817,22.9403,22.9898,1209700.0],["2016-06-08",23.9312,24.3276,23.0889,23.188,1718760.0],["2016-06-09",23.1385,23.188,22.4944,22.8907,1628100.0],["2016-06-10",23.1385,23.5844,21.9989,22.098,1462460.0],["2016-06-13",22.7421,23.188,21.6521,22.0484,1440160.0],["2016-06-14",22.1971,22.2962,20.4134,20.6611,2305220.0],["2016-06-15",20.6611,21.6025,20.4134,21.4043,1758860.0],["2016-06-16",22.1971,22.2962,20.4629,20.6611,1584020.0],["2016-06-17",20.9584,21.1566,19.9179,20.6611,6565300.0],["2016-06-20",20.2152,21.3052,19.9675,20.9089,1061600.0],["2016-06-21",20.562,20.7602,20.1161,20.3638,854140.0],["2016-06-22",20.562,21.3548,20.1161,21.3052,1444120.0],["2016-06-23",21.2061,21.3548,20.7107,20.8098,975800.0],["2016-06-24",22.7916,22.9403,21.2061,21.8007,2010480.0],["2016-06-27",22.5439,22.5934,21.107,22.1475,2163140.0],["2016-06-28",21.7016,22.1971,21.3052,21.3548,1327660.0],["2016-06-29",21.7512,22.643,21.553,22.2962,1263800.0],["2016-06-30",22.5439,22.5439,21.7016,22.2962,976140.0],["2016-07-01",22.7421,23.4853,22.643,23.3367,1097300.0],["2016-07-05",24.2285,24.6249,23.4853,24.0799,1693000.0],["2016-07-06",24.6744,25.1203,24.1294,24.9717,1816660.0],["2016-07-07",24.7735,24.8231,23.7826,23.8321,1174600.0],["2016-07-08",23.9312,25.0708,23.5348,24.9717,1114320.0],["2016-07-11",24.5753,25.4176,24.3276,24.9222,1427320.0],["2016-07-12",24.7735,24.9717,24.0303,24.3276,1190020.0],["2016-07-13",24.724,24.8726,24.1294,24.5753,882220.0],["2016-07-14",23.9808,24.4267,23.8321,24.278,834340.0],["2016-07-15",23.9808,24.7735,23.8817,24.0303,1036300.0],["2016-07-18",23.9312,24.179,23.4853,24.0799,975900.0],["2016-07-19",23.8817,24.179,23.1385,23.2376,783280.0],["2016-07-20",22.4944,22.643,21.2061,21.4043,1382820.0],["2016-07-21",21.5034,22.4944,21.4043,21.9989,969640.0],["2016-07-22",21.3052,21.8998,21.0575,21.4043,1072840.0],["2016-07-25",21.0079,21.0575,19.8188,20.0666,1193740.0],["2016-07-26",20.3638,20.6116,19.9675,20.3143,760040.0],["2016-07-27",20.7602,21.4539,19.9675,21.2557,1033420.0],["2016-07-28",21.5034,21.7016,20.8098,21.3052,813680.0],["2016-07-29",21.553,21.7512,20.1656,20.2647,1752440.0],["2016-08-01",20.3143,20.5125,19.9675,20.2647,1168980.0],["2016-08-02",20.8593,21.2061,20.4134,20.4629,1400280.0],["2016-08-03",20.4629,20.562,19.7693,20.0666,1303240.0],["2016-08-04",20.2152,20.6116,20.1656,20.3638,1104180.0],["2016-08-05",19.9179,20.017,19.472,19.7693,1333120.0],["2016-08-08",19.7693,20.3143,19.6206,19.8684,583180.0],["2016-08-09",20.1161,20.4134,19.8684,20.0666,549800.0],["2016-08-10",21.0575,21.3548,20.5125,20.6116,986480.0],["2016-08-11",20.7602,21.107,20.4629,20.6611,900880.0],["2016-08-12",21.0079,21.1566,20.7107,20.7602,972620.0],["2016-08-15",21.0079,21.3548,20.7602,20.9089,962600.0],["2016-08-16",21.107,21.3548,20.9089,21.0575,945640.0],["2016-08-17",20.8593,21.7016,20.3638,21.2557,1708320.0],["2016-08-18",21.4043,21.5034,20.6116,21.1566,1209480.0],["2016-08-19",20.7107,21.0079,20.3143,20.5125,905520.0],["2016-08-22",20.1161,20.2647,19.8684,20.1161,844860.0],["2016-08-23",20.2647,20.3143,19.4224,19.472,856660.0],["2016-08-24",19.1747,19.2738,17.8369,18.0847,1572960.0],["2016-08-25",17.7378,18.3324,17.4901,17.6883,1492220.0],["2016-08-26",18.0847,18.7288,17.2424,17.6387,1871640.0],["2016-08-29",17.4406,17.6387,17.2919,17.6387,758560.0],["2016-08-30",17.4901,17.6883,16.7469,16.8955,950960.0],["2016-08-31",16.7964,16.8955,15.8551,15.9541,1791720.0],["2016-09-01",15.7064,16.5983,15.5578,16.2514,2600600.0],["2016-09-02",16.9946,17.0442,16.1523,16.8955,2026100.0],["2016-09-06",17.2424,18.382,17.2424,18.2829,2100400.0],["2016-09-07",18.4315,18.8774,17.6883,18.5306,1562080.0],["2016-09-08",18.3819,18.9765,18.1342,18.3324,1223780.0],["2016-09-09",18.1342,18.1342,17.2919,17.3415,1512520.0],["2016-09-12",17.2424,18.927,17.1433,18.6297,2009960.0],["2016-09-13",18.5801,18.6297,17.4901,17.9856,1716400.0],["2016-09-14",18.6297,18.927,18.1342,18.481,1970620.0],["2016-09-15",18.8279,19.0756,17.9856,18.927,1397880.0],["2016-09-16",18.7783,19.7693,18.7288,19.7693,2404260.0],["2016-09-19",20.1161,20.2152,19.5215,19.6206,1185480.0],["2016-09-20",19.6206,20.0666,19.472,19.7693,871800.0],["2016-09-21",20.2152,20.9584,19.8684,20.9089,1952000.0],["2016-09-22",21.3052,21.5034,20.6116,21.0575,1818640.0],["2016-09-23",20.9584,21.1566,20.1656,20.4629,1171100.0],["2016-09-26",20.6116,20.7107,19.8684,19.9675,804880.0],["2016-09-27",19.6702,19.8188,18.9765,19.3233,1242440.0],["2016-09-28",19.3233,20.1656,19.2738,20.0666,1537120.0],["2016-09-29",19.9675,20.1656,19.6206,19.9179,681980.0],["2016-09-30",20.2152,20.4629,19.4224,19.472,736880.0],["2016-10-03",19.472,19.6702,18.5306,18.7783,1161600.0],["2016-10-04",17.9856,18.0351,17.1928,17.3415,1693020.0],["2016-10-05",17.6883,17.8369,16.846,17.4901,1105980.0],["2016-10-06",16.5487,17.4406,16.5487,17.1928,1267800.0],["2016-10-07",17.7378,18.0847,16.7964,16.9946,1277480.0],["2016-10-10",17.391,17.5892,17.1433,17.2919,624140.0],["2016-10-11",16.9451,17.4406,16.9451,17.0937,837500.0],["2016-10-12",17.1433,18.0351,16.8955,17.6883,1445440.0],["2016-10-13",17.9856,18.6792,17.391,17.936,924240.0],["2016-10-14",17.6387,18.0351,17.2424,17.2919,869380.0],["2016-10-17",17.4901,17.5892,17.1433,17.391,540040.0],["2016-10-18",17.7378,17.8865,17.4406,17.8865,680840.0],["2016-10-19",18.0847,18.7783,18.0847,18.4315,1005500.0],["2016-10-20",18.6297,18.6792,18.0847,18.6297,684620.0],["2016-10-21",18.4315,18.6297,18.2333,18.481,627280.0],["2016-10-24",18.5306,18.7288,17.3415,17.6883,899040.0],["2016-10-25",17.8369,18.0847,17.6387,17.8865,1094360.0],["2016-10-26",17.8865,17.8865,16.4496,16.8955,1231860.0],["2016-10-27",16.846,16.9451,16.3505,16.4992,798840.0],["2016-10-28",16.4992,17.2424,16.2019,16.4992,1239880.0],["2016-10-31",16.6974,16.6974,15.3596,15.6569,2632060.0],["2016-11-01",16.301,16.6974,16.0037,16.3505,1577420.0],["2016-11-02",16.846,17.3415,16.0532,16.4001,2092060.0],["2016-11-03",16.4001,16.9946,16.1028,16.4992,1162220.0],["2016-11-04",16.5487,16.7964,15.756,16.2514,1148940.0],["2016-11-07",15.8055,15.9541,15.4091,15.7064,793500.0],["2016-11-08",15.8551,16.2514,15.31,15.5578,1079860.0],["2016-11-09",16.6478,16.7469,15.1118,15.6073,1837360.0],["2016-11-10",15.5082,15.5082,14.1705,14.3191,2011200.0],["2016-11-11",14.2695,14.5173,12.9813,13.1795,2529340.0],["2016-11-14",13.0804,13.7245,12.5849,12.8822,2733720.0],["2016-11-15",13.0804,14.22,12.9813,14.22,1530660.0],["2016-11-16",13.9723,14.22,13.5263,14.0218,1683320.0],["2016-11-17",14.22,14.4182,13.2291,13.6254,1364660.0],["2016-11-18",13.5263,13.675,13.2786,13.5759,1090660.0],["2016-11-21",13.8732,14.1209,13.7245,13.9723,812120.0],["2016-11-22",14.1209,14.22,13.7245,13.9723,1039020.0],["2016-11-23",13.3777,13.4272,12.7831,13.13,1400400.0],["2016-11-25",13.3282,13.4272,12.9318,13.1795,835640.0],["2016-11-28",13.5263,13.8236,12.9813,13.7741,1171060.0],["2016-11-29",13.6254,13.6254,13.2291,13.4272,713080.0],["2016-11-30",13.3282,13.675,13.0309,13.5759,1036800.0],["2016-12-01",13.5263,13.9723,13.2291,13.6254,995300.0],["2016-12-02",13.7741,14.3686,13.7245,14.3191,1335380.0],["2016-12-05",14.1209,15.0128,13.8732,14.6164,1265040.0],["2016-12-06",14.6164,15.2605,14.4677,15.0128,1298500.0],["2016-12-07",15.1614,15.6073,14.7155,14.8146,1385040.0],["2016-12-08",14.8146,15.0623,14.6164,14.9632,978020.0],["2016-12-09",14.8641,15.0128,14.3686,14.4677,1299400.0],["2016-12-12",14.7155,15.3596,14.6164,15.0623,1019460.0],["2016-12-13",15.1118,15.1614,14.5173,14.8146,951480.0],["2016-12-14",14.9137,15.1614,13.9723,14.0218,1869960.0],["2016-12-15",13.4272,14.0714,12.9813,13.4768,2686540.0],["2016-12-16",13.6254,14.1705,13.2786,13.6254,2516780.0],["2016-12-19",13.8732,14.5668,13.675,14.0218,1901060.0],["2016-12-20",13.8236,14.765,13.6254,14.6659,1188480.0],["2016-12-21",14.6659,15.3596,14.5668,15.1614,1414940.0],["2016-12-22",15.0623,15.4091,14.6659,14.8641,963980.0],["2016-12-23",14.8146,15.1118,14.8146,15.1118,501680.0],["2016-12-27",15.31,15.5082,15.1118,15.5082,675180.0],["2016-12-28",15.4587,15.9046,15.31,15.8551,933380.0],["2016-12-29",16.1028,16.8955,15.8551,16.7469,1440440.0],["2016-12-30",16.6478,17.0442,15.8551,15.9541,1422180.0],["2017-01-03",16.1028,16.7469,16.0532,16.5487,1058960.0],["2017-01-04",16.7469,16.9451,16.3505,16.9451,1127240.0],["2017-01-05",17.2919,17.9856,17.2424,17.7874,1369280.0],["2017-01-06",17.4406,17.936,16.4992,16.846,1613040.0],["2017-01-09",16.9451,17.0442,16.4496,16.5983,1032760.0],["2017-01-10",16.846,17.2424,16.3505,16.6974,896620.0],["2017-01-11",16.5487,17.391,16.0037,17.0937,2007040.0],["2017-01-12",17.5892,17.6387,16.2019,16.4992,1752860.0],["2017-01-13",16.301,17.1433,16.1523,16.846,932300.0],["2017-01-17",17.4901,17.5892,16.7964,17.0442,1346260.0],["2017-01-18",16.9946,17.2424,16.2514,16.5983,1423760.0],["2017-01-19",16.3505,16.7964,16.1523,16.5487,900060.0],["2017-01-20",16.5983,17.2919,16.4496,17.1433,857660.0],["2017-01-23",17.391,17.5397,17.0937,17.4901,701180.0],["2017-01-24",17.5397,17.7378,17.1928,17.6883,1155400.0],["2017-01-25",17.3415,17.5892,16.9946,17.391,888120.0],["2017-01-26",17.0937,17.1928,16.5983,16.6478,1054160.0],["2017-01-27",16.6478,17.0442,16.5487,16.9946,541920.0],["2017-01-30",17.0937,17.2919,16.7469,16.846,608460.0],["2017-01-31",17.3415,17.5397,16.9946,17.4901,1168340.0],["2017-02-01",17.391,17.8369,17.0937,17.5397,1134680.0],["2017-02-02",17.9856,18.0847,17.4901,17.8369,813240.0],["2017-02-03",17.7378,18.0847,17.6387,17.8369,605380.0],["2017-02-06",18.1342,18.8279,17.8369,18.7783,1004640.0],["2017-02-07",18.6297,19.1747,18.5306,18.6792,977380.0],["2017-02-08",18.9765,19.3729,18.7783,19.0756,1433580.0],["2017-02-09",19.0756,19.2738,18.382,18.481,773640.0],["2017-02-10",18.1838,18.8279,18.0847,18.7783,1002280.0],["2017-02-13",18.5306,18.6297,18.1342,18.2333,949020.0],["2017-02-14",18.5801,18.6297,17.936,18.4315,833880.0],["2017-02-15",18.0847,18.7288,17.9856,18.2333,935180.0],["2017-02-16",18.2829,18.9765,18.2829,18.8279,715280.0],["2017-02-17",18.8279,18.927,18.1342,18.1342,794280.0],["2017-02-21",17.936,18.1342,17.6883,17.9856,684920.0],["2017-02-22",17.936,18.2333,17.4406,18.0847,985780.0],["2017-02-23",18.382,18.481,17.7874,17.8865,974440.0],["2017-02-24",18.1342,18.1838,15.9541,15.9541,1880280.0],["2017-02-27",16.2514,16.9946,15.5578,15.6569,1297500.0],["2017-02-28",15.8055,16.2019,15.1118,15.1614,1643520.0],["2017-03-01",15.0128,15.5578,14.8146,15.2605,1147380.0],["2017-03-02",15.0128,15.2605,14.2695,14.3191,1332080.0],["2017-03-03",14.593,14.7922,14.1946,14.6926,1045780.0],["2017-03-06",14.6926,14.6926,13.7463,14.2444,1237560.0],["2017-03-07",14.1946,14.4934,13.7463,13.7961,933280.0],["2017-03-08",13.6965,14.3938,13.6467,14.2444,1344360.0],["2017-03-09",14.1946,14.3938,13.9456,14.2444,1365780.0],["2017-03-10",14.344,14.9417,13.9954,14.8421,952500.0],["2017-03-13",14.9417,15.0911,14.6428,14.8421,881900.0],["2017-03-14",14.7424,15.1409,13.9954,14.1946,888300.0],["2017-03-15",14.2444,15.5891,14.1448,15.4895,1520280.0],["2017-03-16",15.888,15.9876,15.3899,15.3899,982580.0],["2017-03-17",15.4397,15.6887,15.0911,15.4397,1482100.0],["2017-03-20",15.4397,15.5891,14.9915,15.3401,881960.0],["2017-03-21",15.3899,16.0374,15.0911,15.7884,1212860.0],["2017-03-22",15.7884,15.9876,15.4895,15.6887,619040.0],["2017-03-23",15.7386,15.8382,15.3401,15.7884,847880.0],["2017-03-24",15.6389,15.9378,15.5891,15.6389,439380.0],["2017-03-27",15.888,16.4358,15.6887,16.1868,733780.0],["2017-03-28",16.2864,16.386,15.5891,15.7386,849100.0],["2017-03-29",16.4856,17.6312,16.2864,17.3323,1711340.0],["2017-03-30",17.3323,17.6312,17.1829,17.3323,884940.0],["2017-03-31",17.4319,17.6312,16.9339,16.9837,1091180.0],["2017-04-03",16.9837,17.3323,16.9339,17.1331,860980.0],["2017-04-04",17.1331,17.3323,16.9837,17.1331,586320.0],["2017-04-05",17.0335,17.2327,16.5354,17.0335,1153060.0],["2017-04-06",17.1331,17.4817,17.0833,17.1829,735340.0],["2017-04-07",17.5814,17.9798,17.0833,17.2825,1006140.0],["2017-04-10",17.1829,17.4319,16.9837,17.3323,609620.0],["2017-04-11",17.5814,18.0296,17.3821,17.7308,766780.0],["2017-04-12",17.681,17.93,17.2327,17.681,1078960.0],["2017-04-13",18.0794,18.8265,17.9798,18.3782,2302000.0],["2017-04-17",18.5277,18.6771,18.2786,18.3782,798700.0],["2017-04-18",18.1292,18.5775,17.8802,18.5277,1053720.0],["2017-04-19",18.2288,18.3782,17.7806,18.0296,2241320.0],["2017-04-20",17.8802,18.2288,17.7308,17.93,1151380.0],["2017-04-21",17.8802,17.9798,17.5814,17.93,1225780.0],["2017-04-24",17.3323,17.93,17.1829,17.7308,1086640.0],["2017-04-25",17.3821,17.5814,16.7347,16.9339,1470360.0],["2017-04-26",16.7347,17.4319,16.4856,17.4319,1585100.0],["2017-04-27",17.3323,17.4319,16.5354,16.8343,1433760.0],["2017-04-28",16.6849,18.3284,16.5354,18.2288,1540260.0],["2017-05-01",18.0296,18.3284,16.8841,17.0335,1412080.0],["2017-05-02",17.0335,17.3323,16.8841,17.2327,1354300.0],["2017-05-03",17.1829,17.93,17.0335,17.3323,1799840.0],["2017-05-04",17.0833,17.0833,16.4358,16.5354,1069880.0],["2017-05-05",16.5852,17.1829,16.4856,17.0335,1199060.0],["2017-05-08",17.0335,17.93,17.0335,17.681,1603260.0],["2017-05-09",17.5316,17.7806,17.2825,17.681,1072620.0],["2017-05-10",17.93,18.179,17.7806,17.93,1040160.0],["2017-05-11",17.93,18.3782,17.8304,18.2786,1251500.0],["2017-05-12",18.4779,18.7269,17.93,18.2288,1081720.0],["2017-05-15",17.7308,17.7806,16.386,16.9339,2370580.0],["2017-05-16",16.9339,16.9339,16.4856,16.8343,1625600.0],["2017-05-17",17.1829,17.1829,16.2864,16.5852,3130080.0],["2017-05-18",16.386,17.0335,16.3362,16.7845,3940080.0],["2017-05-19",16.8343,17.3323,16.6849,17.2327,2659900.0],["2017-05-22",17.3323,18.2288,17.3323,17.9798,1305520.0],["2017-05-23",17.5814,17.681,16.8343,16.9339,2263860.0],["2017-05-24",16.8343,17.2327,16.5852,17.1331,1494980.0],["2017-05-25",17.0833,17.2327,16.8343,17.0833,857080.0],["2017-05-26",17.3323,17.3323,16.6351,16.6849,1154280.0],["2017-05-30",16.137,16.2864,15.7884,15.888,1404820.0],["2017-05-31",15.888,15.9876,14.8421,15.1907,2774620.0],["2017-06-01",15.0911,15.6389,14.9417,15.2405,837660.0],["2017-06-02",15.6887,15.6887,14.9417,15.0911,935420.0],["2017-06-05",15.1409,15.1907,14.7922,15.0413,793700.0],["2017-06-06",15.3899,16.0872,15.3401,16.0872,1862820.0],["2017-06-07",15.7884,16.137,15.4397,15.7386,1273660.0],["2017-06-08",15.2903,15.4397,14.0452,14.2444,2693680.0],["2017-06-09",14.1448,14.6428,14.0452,14.4436,1203380.0],["2017-06-12",14.4436,14.4436,13.0989,13.5471,3786760.0],["2017-06-13",13.6965,14.095,13.4475,13.9954,1797860.0],["2017-06-14",14.2942,14.593,13.3479,13.3977,1957300.0],["2017-06-15",13.0989,13.5471,12.9992,13.2981,2305660.0],["2017-06-16",13.2981,13.8459,13.1985,13.6965,10061160.0],["2017-06-19",13.3977,14.1448,13.3479,13.8957,1672900.0],["2017-06-20",13.8957,13.9954,13.5471,13.6965,777700.0],["2017-06-21",13.7463,13.8957,13.6467,13.7961,698240.0],["2017-06-22",14.0452,14.1448,13.7961,13.9954,721800.0],["2017-06-23",14.095,14.5432,13.9456,14.4934,1120760.0],["2017-06-26",14.2444,14.3938,14.1448,14.3938,566700.0],["2017-06-27",14.4934,14.593,13.9954,14.0452,738120.0],["2017-06-28",13.5969,13.6965,13.2483,13.2981,1867080.0],["2017-06-29",13.0491,13.1985,12.6506,12.8498,1295500.0],["2017-06-30",12.6506,13.1985,12.4514,13.1487,1541600.0],["2017-07-03",12.9494,13.0989,12.7502,12.8,606240.0],["2017-07-05",12.9992,12.9992,12.4514,12.8,1252180.0],["2017-07-06",12.7502,12.8996,12.6008,12.7502,763180.0],["2017-07-07",12.6008,12.7004,12.0031,12.0529,1421800.0],["2017-07-10",12.1526,12.302,12.0031,12.1027,1979320.0],["2017-07-11",12.0529,12.2024,11.8537,12.1027,1276520.0],["2017-07-12",12.1526,12.3518,12.0529,12.1027,968000.0],["2017-07-13",12.1526,12.302,11.8537,12.0031,806160.0],["2017-07-14",12.302,12.3518,11.9533,12.0031,965700.0],["2017-07-17",12.0529,12.3518,12.0529,12.2024,750760.0],["2017-07-18",12.3518,12.4514,12.2024,12.3518,598660.0],["2017-07-19",12.302,12.5012,12.2024,12.4016,612220.0],["2017-07-20",12.302,12.7004,12.302,12.6506,918840.0],["2017-07-21",12.8,12.9494,12.3518,12.4514,893540.0],["2017-07-24",12.4514,12.6008,12.1526,12.1526,614460.0],["2017-07-25",12.1526,12.4016,12.0529,12.0529,697240.0],["2017-07-26",12.0529,12.4016,11.9035,12.302,1525360.0],["2017-07-27",12.3518,12.3518,11.9035,11.9533,1056480.0],["2017-07-28",11.7043,12.0031,11.1066,11.2561,1853180.0],["2017-07-31",10.3097,10.6086,10.2101,10.5588,1982800.0],["2017-08-01",10.4592,10.509,10.1105,10.3596,1445120.0],["2017-08-02",10.4592,10.4592,9.8615,9.9113,1624580.0],["2017-08-03",9.8615,9.9611,9.1642,9.214,2160880.0],["2017-08-04",9.3136,9.4631,8.8156,9.1144,1870780.0],["2017-08-07",9.3634,10.0607,9.214,9.6125,1295000.0],["2017-08-08",9.7619,9.8117,9.214,9.4631,1036520.0],["2017-08-09",9.7121,9.9611,9.5627,9.5627,1346040.0],["2017-08-10",9.7121,9.7619,9.5129,9.6125,1029960.0],["2017-08-11",9.6623,10.0607,9.5627,9.9611,1051340.0],["2017-08-14",10.0607,10.0607,9.4631,9.5129,871040.0],["2017-08-15",9.4132,9.6125,9.3136,9.3634,1065700.0],["2017-08-16",9.3136,9.5627,9.1144,9.4132,967060.0],["2017-08-17",9.6125,9.6623,9.214,9.3136,709280.0],["2017-08-18",9.5129,9.5627,9.2638,9.4631,950180.0],["2017-08-21",9.5129,9.6125,9.3634,9.5129,755860.0],["2017-08-22",9.5129,9.5627,9.4132,9.4132,567380.0],["2017-08-23",9.5129,9.5627,9.3634,9.5129,421600.0],["2017-08-24",9.5129,9.6623,9.4132,9.6125,572380.0],["2017-08-25",9.7121,9.7619,9.4132,9.7619,834820.0],["2017-08-28",9.9113,10.3097,9.8615,10.3097,1089140.0],["2017-08-29",10.6584,10.6584,10.0109,10.1105,1483500.0],["2017-08-30",10.0607,10.2101,9.8117,9.9113,778880.0],["2017-08-31",9.9611,10.2599,9.8117,10.2599,691400.0],["2017-09-01",10.3596,10.4094,10.1105,10.3596,575320.0],["2017-09-05",10.4592,10.5588,10.3097,10.4592,1325400.0],["2017-09-06",10.4592,10.6086,10.2101,10.2599,1008640.0],["2017-09-07",10.4094,10.5588,10.2599,10.509,626500.0],["2017-09-08",10.509,10.5588,10.2101,10.2599,670980.0],["2017-09-11",9.6623,9.9113,9.4631,9.6125,1200740.0],["2017-09-12",9.5129,9.9113,9.3136,9.8117,1110920.0],["2017-09-13",10.4592,12.1526,10.3596,11.4055,4782800.0],["2017-09-14",11.5549,11.9035,11.3557,11.8537,1803760.0],["2017-09-15",12.0529,12.1526,11.4055,11.5549,3885760.0],["2017-09-18",11.4553,11.6545,11.4055,11.5549,2837760.0],["2017-09-19",11.5549,11.7043,10.8078,11.2062,2125360.0],["2017-09-20",11.2062,11.5549,10.9572,11.007,2284700.0],["2017-09-21",11.3557,11.5051,11.0568,11.1564,1494380.0],["2017-09-22",11.3059,11.4055,11.1564,11.2561,669520.0],["2017-09-25",11.3059,11.7541,11.2561,11.7043,996780.0],["2017-09-26",11.6047,11.6545,11.2062,11.2561,709420.0],["2017-09-27",11.1066,11.2062,10.8576,11.0568,1445860.0],["2017-09-28",11.1066,11.4553,11.0568,11.4553,2145380.0],["2017-09-29",11.3059,11.3557,10.9074,10.9572,1577320.0],["2017-10-02",10.9074,11.0568,10.8576,10.9074,1043980.0],["2017-10-03",10.9572,11.007,10.8078,11.007,1006320.0],["2017-10-04",11.007,11.2561,10.8078,11.2062,1119740.0],["2017-10-05",11.2062,11.3059,10.9572,11.0568,768940.0],["2017-10-06",10.9572,11.3557,10.8576,11.2561,592920.0],["2017-10-09",11.3059,11.7043,11.3059,11.7043,588400.0],["2017-10-10",11.5051,11.6047,11.1066,11.3059,1068460.0],["2017-10-11",11.4055,11.4055,10.8576,11.2561,738320.0],["2017-10-12",11.2062,11.3059,11.007,11.2062,882940.0],["2017-10-13",11.2561,11.3059,11.0568,11.2561,426060.0],["2017-10-16",11.1564,11.2561,10.8078,10.8576,773800.0],["2017-10-17",10.7082,11.0568,10.6584,10.9572,571760.0],["2017-10-18",10.8576,11.007,10.6086,10.6086,1279440.0],["2017-10-19",10.7082,10.9572,10.6584,10.8576,1170600.0],["2017-10-20",10.758,10.9074,10.6086,10.8078,674680.0],["2017-10-23",9.4132,9.4132,7.7199,7.7199,7419520.0],["2017-10-24",8.0685,8.1183,7.3712,7.3712,3651060.0],["2017-10-25",7.4708,7.5206,6.4249,6.4747,4629480.0],["2017-10-26",6.6241,6.7237,6.1759,6.5245,2427520.0],["2017-10-27",6.5743,6.8234,6.2755,6.4249,2466800.0],["2017-10-30",6.6241,6.8234,6.4249,6.7736,1779940.0],["2017-10-31",6.4747,6.5743,6.0763,6.2257,4341460.0],["2017-11-01",6.3751,6.3751,6.1759,6.2257,1448960.0],["2017-11-02",6.2257,6.3253,6.0763,6.2257,2099060.0],["2017-11-03",6.2755,6.2755,6.0763,6.2257,1073420.0],["2017-11-06",6.1759,6.3751,6.0763,6.2755,1006760.0],["2017-11-07",6.1759,6.2257,5.9767,6.0763,1050100.0],["2017-11-08",6.1261,6.1759,5.9269,6.0265,1042120.0],["2017-11-09",5.9269,6.3751,5.8272,6.3751,1282680.0],["2017-11-10",6.4249,6.4249,5.9767,6.0265,1032300.0],["2017-11-13",5.9767,6.0763,5.7774,5.8272,1372120.0],["2017-11-14",5.9269,5.9269,5.7276,5.8272,743100.0],["2017-11-15",5.9269,5.9767,5.628,5.7276,1266000.0],["2017-11-16",5.7276,6.0265,5.7276,5.9767,1200580.0],["2017-11-17",6.0265,6.3751,6.0265,6.2755,1966660.0],["2017-11-20",6.2257,6.3253,6.0265,6.0763,1002400.0],["2017-11-21",6.0763,6.1759,5.8771,5.8771,887620.0],["2017-11-22",5.9767,6.2257,5.9269,6.2257,1102020.0],["2017-11-24",6.2257,6.2755,6.0763,6.1261,504060.0],["2017-11-27",6.2755,6.2755,5.8771,5.8771,918180.0],["2017-11-28",5.9767,6.0265,5.8272,5.9269,743520.0],["2017-11-29",5.8771,5.9269,5.6778,5.7276,1107740.0],["2017-11-30",5.6778,5.8272,5.628,5.628,1041680.0],["2017-12-01",5.6778,5.9269,5.5782,5.7774,1110440.0],["2017-12-04",5.7774,5.7774,5.6778,5.7276,560600.0],["2017-12-05",5.6778,5.7774,5.5284,5.5782,1122960.0],["2017-12-06",5.628,5.6778,5.4786,5.5782,857620.0],["2017-12-07",5.5284,5.8272,5.4786,5.7774,1199120.0],["2017-12-08",5.7276,6.1261,5.6778,5.7774,1784960.0],["2017-12-11",5.8272,6.2257,5.7774,6.1759,2632620.0],["2017-12-12",6.1759,6.2257,5.9767,6.0265,1179200.0],["2017-12-13",6.0265,6.4249,5.9767,6.2755,2365060.0],["2017-12-14",6.3253,6.4249,6.1759,6.3253,1180880.0],["2017-12-15",6.3751,6.4249,6.1261,6.4249,6677540.0],["2017-12-18",6.3751,6.5245,6.1759,6.2755,1630400.0],["2017-12-19",6.2257,6.3751,6.1759,6.2755,899180.0],["2017-12-20",6.2257,6.3751,6.1261,6.3253,1064680.0],["2017-12-21",6.3253,6.3751,6.1759,6.2755,1050120.0],["2017-12-22",6.2755,6.6739,6.2257,6.6739,1322640.0],["2017-12-26",6.7237,7.3214,6.7237,7.0226,2138860.0],["2017-12-27",7.0226,7.172,6.8732,7.0724,1536880.0],["2017-12-28",7.172,7.2218,6.7237,7.172,1842200.0],["2017-12-29",7.2218,7.3214,6.9728,7.1222,1812480.0],["2018-01-02",7.2716,7.2716,7.0226,7.172,1867340.0],["2018-01-03",7.2218,7.2218,6.7736,6.923,1908460.0],["2018-01-04",6.9728,7.0226,6.8234,7.0226,1217900.0],["2018-01-05",6.9728,7.1222,6.8234,7.0226,1302780.0],["2018-01-08",7.0226,7.0226,6.4747,6.5743,3133940.0],["2018-01-09",6.5743,6.5743,6.2257,6.2755,2267940.0],["2018-01-10",6.3253,6.4747,6.2257,6.3253,1672700.0],["2018-01-11",6.3253,6.4747,6.2257,6.3253,1580580.0],["2018-01-12",6.4747,6.5245,6.3751,6.4249,2212020.0],["2018-01-16",6.4747,6.7237,6.4249,6.7237,1679820.0],["2018-01-17",6.9728,6.9728,6.6241,6.7736,2496080.0],["2018-01-18",6.8234,6.8732,6.5743,6.6241,1337420.0],["2018-01-19",6.7237,6.7736,6.6241,6.6739,838660.0],["2018-01-22",6.6241,6.7237,6.5245,6.6739,751900.0],["2018-01-23",6.6739,7.0226,6.6241,7.0226,1641540.0],["2018-01-24",7.172,7.3214,6.9728,7.1222,2025280.0],["2018-01-25",7.172,7.172,6.7736,6.8234,2626480.0],["2018-01-26",6.8732,7.0724,6.6241,6.7237,1439180.0],["2018-01-29",6.6739,6.6739,6.3253,6.3253,1647960.0],["2018-01-30",6.4249,6.4747,6.2257,6.2257,2108080.0],["2018-01-31",6.3253,6.6241,6.2257,6.4747,2092300.0],["2018-02-01",6.5245,6.5245,6.3253,6.4747,1312640.0],["2018-02-02",6.3253,6.3751,6.0265,6.0763,2493560.0],["2018-02-05",6.0763,6.2257,6.0265,6.1261,2052140.0],["2018-02-06",6.0265,6.2257,5.8771,5.9269,2390340.0],["2018-02-07",5.9767,6.1759,5.9269,6.0265,2137980.0],["2018-02-08",6.0763,6.3751,6.0265,6.1261,2782940.0],["2018-02-09",6.1261,6.1759,5.628,5.6778,2998220.0],["2018-02-12",5.7774,6.0265,5.7276,5.7774,2608880.0],["2018-02-13",5.8272,5.8771,5.5284,5.628,2528720.0],["2018-02-14",5.628,5.9767,5.5284,5.7774,4217420.0],["2018-02-15",5.8272,5.9269,5.628,5.7774,3076260.0],["2018-02-16",5.7276,5.8771,5.5284,5.5782,2217020.0],["2018-02-20",5.628,5.628,5.379,5.4288,1539560.0],["2018-02-21",5.4786,5.6778,5.4288,5.4786,2105720.0],["2018-02-22",5.4786,5.6778,5.4288,5.4288,1889060.0],["2018-02-23",5.4288,5.4786,5.379,5.379,1113860.0],["2018-02-26",5.4288,5.5782,5.379,5.5284,981540.0],["2018-02-27",5.5284,5.5284,5.2794,5.2794,1177640.0],["2018-02-28",5.3292,5.4786,5.2794,5.2794,1347880.0],["2018-03-01",5.2296,5.5782,5.2296,5.4288,2192360.0],["2018-03-02",5.5782,5.628,5.3292,5.4786,2117580.0],["2018-03-05",5.5284,5.7276,5.4288,5.6778,1472500.0],["2018-03-06",5.8272,5.8771,5.6778,5.6778,1176420.0],["2018-03-07",5.7276,5.7774,5.4288,5.4786,1146000.0],["2018-03-08",5.4786,5.4786,5.3292,5.379,1824900.0],["2018-03-09",5.4288,5.628,5.379,5.5284,2326780.0],["2018-03-12",5.5782,5.628,5.4288,5.5284,1588380.0],["2018-03-13",5.5284,5.628,5.379,5.379,1769880.0],["2018-03-14",5.379,5.5284,5.3292,5.4288,1728540.0],["2018-03-15",5.379,5.4288,5.2296,5.4288,2715600.0],["2018-03-16",5.379,5.4786,5.2794,5.3292,6211940.0],["2018-03-19",5.379,5.4786,5.2794,5.2794,1975540.0],["2018-03-20",5.2794,5.3292,5.13,5.13,1806360.0],["2018-03-21",5.2296,5.2794,5.0802,5.1798,2922860.0],["2018-03-22",4.9307,5.0304,4.5821,4.5821,4670820.0],["2018-03-23",4.8311,4.8809,4.4825,4.4825,2472100.0],["2018-03-26",4.6319,4.6319,4.2335,4.3331,3037300.0],["2018-03-27",4.2833,4.3331,3.9844,4.1837,3567680.0],["2018-03-28",4.1339,4.2833,4.0342,4.0342,1713540.0],["2018-03-29",4.1837,4.2335,4.0342,4.1837,1938400.0],["2018-04-02",4.2335,4.2833,4.0841,4.1339,2523540.0],["2018-04-03",4.1837,4.5821,4.1339,4.5323,3091380.0],["2018-04-04",4.9806,5.0802,4.5323,4.6319,3525200.0],["2018-04-05",4.6817,4.8311,4.5821,4.7315,2274000.0],["2018-04-06",4.7813,4.9307,4.7315,4.8809,2814260.0],["2018-04-09",4.9307,4.9806,4.7813,4.8311,3610560.0],["2018-04-10",4.9307,4.9307,4.7315,4.8809,2875720.0],["2018-04-11",4.9806,5.13,4.9307,5.0304,1705900.0],["2018-04-12",4.9806,5.0304,4.8311,4.8809,4743880.0],["2018-04-13",4.7813,4.8809,4.6319,4.6817,4548020.0],["2018-04-16",4.7315,4.8809,4.6817,4.8311,5473120.0],["2018-04-17",4.8311,4.9307,4.6817,4.8809,3262740.0],["2018-04-18",4.9307,5.0304,4.8311,4.9307,1823140.0],["2018-04-19",4.9806,5.0304,4.7813,4.8809,1955800.0],["2018-04-20",4.8311,4.8809,4.7315,4.8809,1957540.0],["2018-04-23",4.8311,4.8311,4.6319,4.7315,3168940.0],["2018-04-24",4.7315,4.7315,4.6319,4.6817,1058780.0],["2018-04-25",4.6817,4.7813,4.6319,4.7315,2010860.0],["2018-04-26",4.7813,4.8311,4.6817,4.6817,1291320.0],["2018-04-27",4.6319,4.7813,4.4825,4.7813,2220640.0],["2018-04-30",4.6319,4.7813,4.6319,4.7315,1311900.0],["2018-05-01",4.6817,4.7813,4.6319,4.6319,2459140.0],["2018-05-02",4.6319,5.0802,4.6319,5.0802,3176780.0],["2018-05-03",5.0802,5.1798,4.7813,4.8311,1522360.0],["2018-05-04",4.8311,5.0802,4.8311,5.0304,732580.0],["2018-05-07",5.0304,5.0802,4.8809,4.8809,683000.0],["2018-05-08",4.8809,5.0304,4.7813,4.8809,1104960.0],["2018-05-09",4.9806,4.9806,4.7813,4.8311,1703320.0],["2018-05-10",4.8809,4.8809,4.7813,4.7813,709400.0],["2018-05-11",4.7315,4.7813,4.6817,4.7315,940520.0],["2018-05-14",4.7315,4.8311,4.7315,4.7315,642360.0],["2018-05-15",4.7315,4.8311,4.6319,4.7315,623520.0],["2018-05-16",4.7315,4.7813,4.7315,4.7315,424520.0],["2018-05-17",4.7813,4.9307,4.7315,4.8809,757940.0],["2018-05-18",4.9806,5.0802,4.9307,4.9806,1456400.0],["2018-05-21",4.9806,5.0304,4.7315,4.7315,1363400.0],["2018-05-22",4.9307,5.5782,4.8809,5.5284,2113200.0],["2018-05-23",5.5284,5.9269,5.5284,5.7276,2143360.0],["2018-05-24",5.8771,6.0265,5.6778,5.7276,1620380.0],["2018-05-25",5.7774,5.7774,5.5782,5.628,716740.0],["2018-05-29",5.5782,5.6778,5.5284,5.5782,714500.0],["2018-05-30",5.5782,5.7774,5.5284,5.6778,893060.0],["2018-05-31",5.7276,5.7774,5.5782,5.5782,505360.0],["2018-06-01",5.628,5.6778,5.4288,5.5284,799460.0],["2018-06-04",5.5284,5.5782,5.4288,5.4288,497280.0],["2018-06-05",5.4786,5.7774,5.379,5.7276,946400.0],["2018-06-06",5.7276,5.8272,5.5284,5.628,815080.0],["2018-06-07",5.6778,5.7276,5.5782,5.628,477540.0],["2018-06-08",5.6778,5.7276,5.5782,5.628,412280.0],["2018-06-11",5.6778,5.8771,5.628,5.7774,990520.0],["2018-06-12",5.7276,5.8272,5.5782,5.6778,605380.0],["2018-06-13",5.6778,5.8771,5.5782,5.7774,691540.0],["2018-06-14",5.8272,5.8771,5.7774,5.8272,661040.0],["2018-06-15",5.7276,5.8272,5.6778,5.7774,1783460.0],["2018-06-18",5.7774,5.8272,5.7276,5.7276,306360.0],["2018-06-19",5.628,5.7276,5.5782,5.6778,585640.0],["2018-06-20",5.7276,5.7774,5.5782,5.5782,418700.0],["2018-06-21",5.628,5.628,5.4288,5.5782,576080.0],["2018-06-22",5.5782,5.628,5.4288,5.5284,441920.0],["2018-06-25",5.4786,5.5284,5.379,5.379,510040.0],["2018-06-26",5.4288,5.4288,5.1798,5.2794,508200.0],["2018-06-27",5.2296,5.2794,4.6817,4.7813,2129740.0],["2018-06-28",4.8809,4.8809,4.7315,4.8809,1087020.0],["2018-06-29",4.8809,4.9806,4.8311,4.9307,413000.0],["2018-07-02",4.9307,4.9307,4.7813,4.8809,378800.0],["2018-07-03",4.9806,5.0802,4.9307,5.0802,393900.0],["2018-07-05",5.0802,5.1798,4.9806,5.1798,640560.0],["2018-07-06",5.1798,5.2794,5.0802,5.2296,449720.0],["2018-07-09",5.2794,5.3292,5.13,5.13,552920.0],["2018-07-10",5.1798,5.3292,5.0802,5.2296,380000.0],["2018-07-11",5.2296,5.379,5.1798,5.2296,700940.0],["2018-07-12",5.1798,5.4288,5.13,5.3292,539200.0],["2018-07-13",5.2794,5.5284,5.2794,5.379,510980.0],["2018-07-16",5.3292,5.4786,5.2794,5.4288,389800.0],["2018-07-17",5.2794,5.4288,5.2794,5.3292,869380.0],["2018-07-18",5.2794,5.4288,5.2794,5.379,668740.0],["2018-07-19",5.3292,5.4786,5.2794,5.3292,642980.0],["2018-07-20",5.3292,5.7276,5.3292,5.6778,1887960.0],["2018-07-23",5.5782,5.6778,5.5284,5.6778,608820.0],["2018-07-24",5.628,5.7774,5.5782,5.6778,805140.0],["2018-07-25",5.6778,5.7774,5.5782,5.6778,527560.0],["2018-07-26",5.5782,5.7276,5.1798,5.2296,1111360.0],["2018-07-27",5.3292,5.5782,5.2794,5.3292,740580.0],["2018-07-30",5.3292,5.5284,5.2296,5.3292,555120.0],["2018-07-31",5.3292,5.4786,5.3292,5.4288,416100.0],["2018-08-01",5.4288,5.4786,5.0802,5.0802,1443760.0],["2018-08-02",5.13,5.3292,5.0802,5.13,908760.0],["2018-08-03",5.13,5.379,5.13,5.2794,476320.0],["2018-08-06",5.2794,5.379,5.1798,5.2296,280880.0],["2018-08-07",5.2296,5.379,5.13,5.13,379040.0],["2018-08-08",5.1798,5.3292,5.13,5.2794,364320.0],["2018-08-09",5.2794,5.3292,5.13,5.1798,298040.0],["2018-08-10",5.13,5.2296,5.0304,5.0802,634280.0],["2018-08-13",5.0304,5.13,4.7813,4.8311,1488060.0],["2018-08-14",4.9307,5.0304,4.8809,4.9307,736280.0],["2018-08-15",4.9307,4.9307,4.5323,4.6319,1339040.0],["2018-08-16",4.6817,4.8809,4.4825,4.5323,1219460.0],["2018-08-17",4.5821,4.7813,4.5821,4.6817,963740.0],["2018-08-20",4.8311,4.8809,4.6817,4.8311,455160.0],["2018-08-21",4.8809,4.9806,4.7813,4.9806,557840.0],["2018-08-22",5.0304,5.13,4.8809,4.9307,1367200.0],["2018-08-23",4.9307,5.0304,4.7813,4.7813,847600.0],["2018-08-24",4.9806,5.13,4.8809,5.0802,948300.0],["2018-08-27",5.0802,5.2794,5.0304,5.13,690060.0],["2018-08-28",5.2296,5.2296,4.9806,5.0304,460760.0],["2018-08-29",4.7813,5.0802,4.6817,4.9806,581480.0],["2018-08-30",4.9307,5.0304,4.9307,4.9806,432560.0],["2018-08-31",4.9806,4.9806,4.7813,4.8809,919540.0],["2018-09-04",4.9307,4.9307,4.5821,4.5821,1221640.0],["2018-09-05",4.5821,4.6319,4.5323,4.5821,505680.0],["2018-09-06",4.6817,4.6817,4.2335,4.2833,1607040.0],["2018-09-07",4.3331,4.4327,4.1837,4.2833,1326300.0],["2018-09-10",4.2335,4.3829,4.1837,4.2335,1291420.0],["2018-09-11",4.2335,4.2833,4.0841,4.1837,1194800.0],["2018-09-12",4.1837,4.4327,4.1339,4.3331,1029780.0],["2018-09-13",4.4327,4.5323,4.2335,4.2335,950420.0],["2018-09-14",4.1837,4.2833,4.0841,4.0841,1028200.0],["2018-09-17",4.1339,4.3331,4.1339,4.3331,1136160.0],["2018-09-18",4.3829,4.3829,4.1339,4.3331,946060.0],["2018-09-19",4.3331,4.7813,4.2833,4.7813,1105820.0],["2018-09-20",4.7315,4.7813,4.3829,4.4327,2388000.0],["2018-09-21",4.3829,4.6319,4.2833,4.3829,3872060.0],["2018-09-24",4.5323,4.6817,4.3829,4.3829,2862180.0],["2018-09-25",4.4327,4.5821,4.3829,4.3829,1917320.0],["2018-09-26",4.4327,4.4825,4.2833,4.3331,1515040.0],["2018-09-27",4.2833,4.3829,4.2335,4.2335,806300.0],["2018-09-28",4.2833,4.4825,4.2335,4.3829,1303180.0],["2018-10-01",4.3331,4.6319,4.2833,4.6319,1693320.0],["2018-10-02",4.5821,4.8809,4.3829,4.4327,2154380.0],["2018-10-03",4.4825,4.5323,4.3331,4.4825,1092780.0],["2018-10-04",4.4825,4.6319,4.3829,4.4327,608240.0],["2018-10-05",4.5821,4.5821,4.3331,4.3829,774420.0],["2018-10-08",4.3331,4.6319,4.3331,4.5821,608260.0],["2018-10-09",4.4327,4.5323,4.4327,4.4327,344840.0],["2018-10-10",4.4327,4.4825,4.3331,4.4825,695140.0],["2018-10-11",4.6319,4.7315,4.4825,4.7315,1293200.0],["2018-10-12",4.7315,4.7315,4.4327,4.5323,916180.0],["2018-10-15",4.6817,4.7315,4.4327,4.4327,1022020.0],["2018-10-16",4.5323,4.7315,4.4825,4.5821,1130860.0],["2018-10-17",4.5821,4.6817,4.4825,4.5323,937160.0],["2018-10-18",4.5821,4.6319,4.4825,4.5323,504920.0],["2018-10-19",4.5821,4.5821,4.4825,4.5323,577020.0],["2018-10-22",4.5323,4.5323,4.4327,4.5323,411620.0],["2018-10-23",4.6319,4.6319,4.4327,4.4825,641720.0],["2018-10-24",4.4825,4.4825,4.2833,4.2833,912920.0],["2018-10-25",4.3331,4.3331,4.0841,4.0841,1208440.0],["2018-10-26",4.1339,4.1837,3.6358,3.835,1967340.0],["2018-10-29",3.835,3.8848,3.2872,3.2872,1474800.0],["2018-10-30",3.4864,3.6358,3.3868,3.4366,982660.0],["2018-10-31",3.4366,3.4864,3.2374,3.2872,1466320.0],["2018-11-01",3.3868,3.5362,3.3868,3.4864,1130060.0],["2018-11-02",3.6856,3.6856,3.4864,3.586,574680.0],["2018-11-05",3.6358,3.7354,3.586,3.6358,597560.0],["2018-11-06",3.586,3.6358,3.5362,3.6358,311680.0],["2018-11-07",3.6856,3.6856,3.586,3.6358,536840.0],["2018-11-08",3.6358,3.6358,3.4366,3.4864,783200.0],["2018-11-09",3.4366,3.4864,3.2872,3.2872,1308080.0],["2018-11-12",3.2872,3.337,3.0879,3.0879,983300.0],["2018-11-13",3.1377,3.1876,2.9883,3.0381,898220.0],["2018-11-14",3.0381,3.1876,2.9883,3.0381,1006020.0],["2018-11-15",3.0381,3.1377,3.0381,3.0879,722080.0],["2018-11-16",3.1876,3.2374,3.1377,3.1876,793800.0],["2018-11-19",3.1876,3.2374,3.0879,3.1377,362780.0],["2018-11-20",3.1377,3.1876,2.9883,3.0381,696660.0],["2018-11-21",3.1377,3.1377,3.0879,3.1377,499100.0],["2018-11-23",3.0879,3.1377,3.0381,3.0381,237580.0],["2018-11-26",3.0381,3.0879,2.8389,2.9385,1064940.0],["2018-11-27",2.9385,2.9385,2.7891,2.8887,728640.0],["2018-11-28",2.9385,2.9883,2.7891,2.9385,514920.0],["2018-11-29",2.9385,2.9883,2.7891,2.7891,357020.0],["2018-11-30",2.8389,2.8389,2.7393,2.8389,491840.0],["2018-12-03",2.8887,2.9385,2.8389,2.8887,508860.0],["2018-12-04",2.9883,2.9883,2.7891,2.8389,706700.0],["2018-12-06",2.8389,2.8887,2.7891,2.8389,652360.0],["2018-12-07",2.8389,3.1377,2.8389,3.0381,1190540.0],["2018-12-10",3.1377,3.1377,2.9883,3.0381,526060.0],["2018-12-11",3.1377,3.1377,3.0381,3.0381,541640.0],["2018-12-12",3.0879,3.1377,3.0381,3.0879,459900.0],["2018-12-13",2.9883,3.0879,2.8887,2.9385,1137840.0],["2018-12-14",2.9385,2.9883,2.8389,2.8887,843040.0],["2018-12-17",2.8887,3.1876,2.8887,3.1876,1537740.0],["2018-12-18",3.1377,3.337,3.0381,3.2374,1660600.0],["2018-12-19",3.2374,3.4366,3.0381,3.0381,1642640.0],["2018-12-20",3.1377,3.2374,2.8887,3.0381,1636860.0],["2018-12-21",3.0381,3.1377,2.8887,2.9883,2328520.0],["2018-12-24",2.9385,3.0381,2.8887,2.9385,655140.0],["2018-12-26",2.9883,3.0381,2.8887,2.9883,746280.0],["2018-12-27",2.9385,2.9883,2.8887,2.9385,744040.0],["2018-12-28",2.8389,2.9385,2.8389,2.8887,1061140.0],["2018-12-31",2.7592,2.9385,2.7194,2.8688,1031800.0],["2019-01-02",2.8588,3.317,2.829,3.1577,1873800.0],["2019-01-03",3.1776,3.4465,3.1776,3.4465,1700400.0],["2019-01-04",3.2872,3.327,3.1876,3.2573,1354500.0],["2019-01-07",3.2872,3.3768,3.2075,3.2971,1416600.0],["2019-01-08",3.3071,3.3868,3.2473,3.2872,1531300.0],["2019-01-09",3.2971,3.3868,3.1577,3.2374,1431200.0],["2019-01-10",3.2174,3.2174,3.0182,3.0282,1698700.0],["2019-01-11",3.0083,3.078,2.9983,3.0481,1163600.0],["2019-01-14",3.0381,3.0481,2.829,2.9286,1305800.0],["2019-01-15",2.9385,2.9684,2.819,2.9286,2153600.0],["2019-01-16",2.8887,2.9883,2.8489,2.8489,1001800.0],["2019-01-17",2.8489,2.8489,2.7592,2.819,1072700.0],["2019-01-18",2.7891,2.7891,2.6497,2.6497,1219300.0],["2019-01-22",2.6297,2.7293,2.5102,2.6795,1869900.0],["2019-01-23",2.6397,2.7094,2.5998,2.6297,1118800.0],["2019-01-24",2.6297,2.6795,2.5998,2.6596,704700.0],["2019-01-25",2.6895,2.7991,2.6497,2.6795,2062300.0],["2019-01-28",2.6995,2.7891,2.6696,2.7791,1512900.0],["2019-01-29",2.7991,2.8389,2.7791,2.809,1388100.0],["2019-01-30",2.819,2.9584,2.7692,2.9286,1928700.0],["2019-01-31",3.4266,3.7553,3.3967,3.7354,8448200.0],["2019-02-01",3.8051,4.0641,3.7952,3.9645,4744800.0],["2019-02-04",3.9346,4.0442,3.8251,3.9346,2105400.0],["2019-02-05",3.8948,4.1637,3.8749,4.1538,2626800.0],["2019-02-06",4.3132,4.3829,3.8649,3.9048,3677400.0],["2019-02-07",3.9048,3.9745,3.7852,3.8051,2657300.0],["2019-02-08",3.8848,4.0442,3.8051,4.0243,2852900.0],["2019-02-11",3.9346,4.094,3.8649,4.0044,1960900.0],["2019-02-12",4.0044,4.094,3.9247,3.9546,1378900.0],["2019-02-13",3.9346,4.1239,3.9247,3.9844,1493200.0],["2019-02-14",3.9745,4.0741,3.9446,3.9944,1260000.0],["2019-02-15",4.0641,4.1737,3.9844,4.1637,1779300.0],["2019-02-19",4.2135,4.4925,4.2135,4.4227,2914000.0],["2019-02-20",4.4327,4.4327,4.2733,4.3331,2298600.0],["2019-02-21",4.3032,4.353,4.1737,4.2833,1721400.0],["2019-02-22",4.104,4.612,4.0841,4.3729,3142000.0],["2019-02-25",4.4327,4.4327,4.2634,4.2833,1872300.0],["2019-02-26",4.2833,4.353,4.1936,4.2833,1176700.0],["2019-02-27",4.2733,4.2833,4.1837,4.2434,1187500.0],["2019-02-28",4.2235,4.343,4.1837,4.3331,1686100.0],["2019-03-01",4.2235,4.4526,4.1837,4.1837,1877800.0],["2019-03-04",4.1438,4.2534,4.0841,4.2135,1558900.0],["2019-03-05",4.1837,4.2634,4.1438,4.2434,1147100.0],["2019-03-06",4.2534,4.2833,4.1538,4.1637,986800.0],["2019-03-07",4.1438,4.3032,4.1239,4.2932,1508300.0],["2019-03-08",4.363,4.4626,4.2434,4.4427,2905400.0],["2019-03-11",4.4227,4.4427,4.2833,4.4128,1451700.0],["2019-03-12",4.4327,4.7614,4.4327,4.7116,2285300.0],["2019-03-13",4.7714,4.861,4.6419,4.7514,1734600.0],["2019-03-14",4.612,4.6419,4.4825,4.5124,1698400.0],["2019-03-15",4.5423,4.5921,4.363,4.4825,3188000.0],["2019-03-18",4.4825,4.5124,4.363,4.3729,1059500.0],["2019-03-19",4.4427,4.5721,4.4028,4.5024,1332400.0],["2019-03-20",4.5323,4.7216,4.4028,4.6917,1699700.0],["2019-03-21",4.7016,4.7216,4.4825,4.5323,1924000.0],["2019-03-22",4.5223,4.6618,4.5124,4.602,1414800.0],["2019-03-25",4.6518,4.9407,4.612,4.9009,2501600.0],["2019-03-26",4.871,5.0901,4.8013,5.0104,1961600.0],["2019-03-27",5.0104,5.0702,4.9009,4.9208,1919500.0],["2019-03-28",4.8212,4.8311,4.6419,4.6817,2029700.0],["2019-03-29",4.7813,4.8112,4.602,4.612,1371800.0],["2019-04-01",4.622,4.6817,4.3132,4.4028,2839600.0],["2019-04-02",4.4227,4.5124,4.353,4.4327,1675400.0],["2019-04-03",4.4327,4.602,4.363,4.5721,2962000.0],["2019-04-04",4.5223,4.6718,4.4526,4.6419,1492300.0],["2019-04-05",4.6319,4.6319,4.5323,4.5622,983500.0],["2019-04-08",4.6319,4.7016,4.5522,4.622,1083900.0],["2019-04-09",4.6718,4.7514,4.6319,4.7116,1417700.0],["2019-04-10",4.7116,4.8013,4.6319,4.6618,1317600.0],["2019-04-11",4.5921,4.622,4.5024,4.5423,1218700.0],["2019-04-12",4.5423,4.602,4.4825,4.4925,677000.0],["2019-04-15",4.4227,4.5124,4.3729,4.4626,758900.0],["2019-04-16",4.363,4.3928,4.2235,4.2534,1372900.0],["2019-04-17",4.2932,4.343,4.2335,4.3032,854700.0],["2019-04-18",4.3331,4.4427,4.2036,4.2634,1178900.0],["2019-04-22",4.2634,4.2733,4.1139,4.1339,1081900.0],["2019-04-23",4.094,4.1637,4.0044,4.1239,1636100.0],["2019-04-24",4.1239,4.2135,4.0542,4.1438,1356000.0],["2019-04-25",4.1438,4.2135,4.0641,4.104,1043300.0],["2019-04-26",4.1538,4.353,4.1538,4.2932,1525100.0],["2019-04-29",4.2335,4.2434,4.1239,4.1538,756300.0],["2019-04-30",4.1438,4.2434,4.1339,4.1438,1145400.0],["2019-05-01",4.1139,4.2036,4.0342,4.094,1665100.0],["2019-05-02",4.0243,4.1139,3.9147,4.094,2092900.0],["2019-05-03",3.9147,4.0044,3.3768,3.4067,5405800.0],["2019-05-06",3.4167,3.6856,3.3868,3.6059,1879900.0],["2019-05-07",3.5362,3.586,3.4764,3.4963,2997400.0],["2019-05-08",3.5063,3.5661,3.3868,3.4764,1865600.0],["2019-05-09",3.4864,3.5362,3.4266,3.4963,1365500.0],["2019-05-10",3.5362,3.6258,3.4665,3.4864,1579500.0],["2019-05-13",3.596,3.7055,3.5462,3.6458,2496400.0],["2019-05-14",3.6756,3.6956,3.5462,3.6159,1357000.0],["2019-05-15",3.6557,3.8649,3.6358,3.7852,1532300.0],["2019-05-16",3.7952,3.7952,3.5362,3.596,1892900.0],["2019-05-17",3.586,3.6159,3.5063,3.5163,1315400.0],["2019-05-20",3.5163,3.5262,3.3868,3.4067,960400.0],["2019-05-21",3.4167,3.4764,3.3569,3.4266,965600.0],["2019-05-22",3.4067,3.5063,3.3669,3.4366,1363700.0],["2019-05-23",3.4366,3.4565,3.1776,3.1776,3378300.0],["2019-05-24",3.1876,3.1876,3.0381,3.0979,2325000.0],["2019-05-28",3.4565,3.7952,3.4167,3.6059,5881800.0],["2019-05-29",3.596,3.6458,3.4764,3.5063,1997000.0],["2019-05-30",3.4665,3.6458,3.4266,3.6258,2972200.0],["2019-05-31",3.7454,3.7852,3.6059,3.7055,2444900.0],["2019-06-03",3.7952,4.2135,3.7952,4.1737,5299600.0],["2019-06-04",4.104,4.2335,4.0143,4.2135,3132900.0],["2019-06-05",4.3331,4.4526,4.1239,4.2235,2862000.0],["2019-06-06",4.2833,4.4028,4.1837,4.2634,2153900.0],["2019-06-07",4.2932,4.4825,4.2434,4.2932,2373800.0],["2019-06-10",4.2036,4.2335,4.1139,4.1538,2376200.0],["2019-06-11",4.1339,4.2932,4.094,4.2434,1937200.0],["2019-06-12",4.2833,4.3729,4.1936,4.2833,1818600.0],["2019-06-13",4.3132,4.3132,4.1936,4.3032,2121200.0],["2019-06-14",4.363,4.4526,4.2036,4.2434,3490300.0],["2019-06-17",4.2235,4.3032,4.1737,4.2833,1991000.0],["2019-06-18",4.363,4.5124,4.3331,4.4626,2570400.0],["2019-06-19",4.4227,4.5223,4.3331,4.4925,2542800.0],["2019-06-20",4.6618,5.1798,4.6518,5.0901,7461100.0],["2019-06-21",5.12,5.4089,4.9009,5.4089,11976200.0],["2019-06-24",5.4388,5.5384,5.2495,5.4686,4276600.0],["2019-06-25",5.4786,5.6081,5.2495,5.4288,5361700.0],["2019-06-26",5.3093,5.7974,5.2595,5.6778,4687800.0],["2019-06-27",5.6878,5.7376,5.6081,5.7276,3022400.0],["2019-06-28",5.7575,5.7974,5.6579,5.7974,3257300.0],["2019-07-01",5.6181,5.8571,5.5384,5.7675,3186400.0],["2019-07-02",5.8472,6.2855,5.8372,6.2157,5145700.0],["2019-07-03",6.3452,6.3751,6.1062,6.2157,3484800.0],["2019-07-05",5.9866,6.2954,5.9567,6.2357,3990900.0],["2019-07-08",6.3353,6.405,6.0165,6.1759,3887900.0],["2019-07-09",6.2058,6.6142,6.146,6.5245,3526300.0],["2019-07-10",6.6939,6.8234,6.5146,6.8234,4698300.0],["2019-07-11",6.7935,6.8831,6.5943,6.7237,4782700.0],["2019-07-12",6.7237,7.0126,6.7237,6.9628,3200000.0],["2019-07-15",6.9927,7.1122,6.8831,6.9529,3238700.0],["2019-07-16",6.913,7.2915,6.8532,7.1919,4174400.0],["2019-07-17",7.2318,7.5804,7.2019,7.5704,4454000.0],["2019-07-18",7.5904,7.8494,7.3911,7.7995,6827400.0],["2019-07-19",7.7298,7.8294,7.5206,7.6501,5893500.0],["2019-07-22",7.6402,7.929,7.6302,7.7796,4713600.0],["2019-07-23",7.6701,7.7697,7.2318,7.4609,5419500.0],["2019-07-24",7.5704,7.8593,7.4908,7.7697,4475600.0],["2019-07-25",7.7398,7.7796,7.5804,7.6999,3936600.0],["2019-07-26",7.7497,7.9191,7.7298,7.8494,2411000.0],["2019-07-29",7.8693,7.9191,7.6701,7.9191,2394600.0],["2019-07-30",7.939,8.1482,7.8792,8.0486,3555700.0],["2019-07-31",8.0585,8.0984,7.5804,7.6701,5108000.0],["2019-08-01",7.3812,8.2876,7.3214,8.2378,6793800.0],["2019-08-02",8.1183,8.3175,7.949,8.1283,4458800.0],["2019-08-05",8.3673,8.7857,8.3275,8.6263,5810900.0],["2019-08-06",8.5865,8.955,8.4072,8.5367,4985600.0],["2019-08-07",8.8654,8.8753,7.5904,7.8095,9571900.0],["2019-08-08",7.5505,8.3873,7.421,8.2876,4166000.0],["2019-08-09",8.2378,8.447,8.1283,8.198,4175400.0],["2019-08-12",8.2279,8.4171,8.1382,8.2279,2607800.0],["2019-08-13",8.3076,8.3972,7.7199,8.0585,3605200.0],["2019-08-14",8.2179,8.8455,8.1681,8.5167,5293500.0],["2019-08-15",8.5566,8.8255,8.3574,8.7359,3162900.0],["2019-08-16",8.5765,8.8654,8.4869,8.5865,3406400.0],["2019-08-19",8.3175,8.8654,8.208,8.5367,2817100.0],["2019-08-20",8.6263,8.7757,8.5367,8.7259,2417000.0],["2019-08-21",8.6761,8.8156,8.6064,8.696,1893100.0],["2019-08-22",8.5666,8.7259,8.4669,8.5466,1939100.0],["2019-08-23",8.6164,9.3136,8.5865,9.1343,5609100.0],["2019-08-26",9.2339,9.4531,9.0048,9.1841,3058800.0],["2019-08-27",9.214,9.6523,9.1244,9.483,3538200.0],["2019-08-28",9.5228,9.5826,9.1742,9.5129,2618500.0],["2019-08-29",9.5029,9.5029,9.0148,9.1841,3253500.0],["2019-08-30",9.0845,9.3634,9.0546,9.1543,2521000.0],["2019-09-03",9.4232,9.4431,9.1343,9.224,4420500.0],["2019-09-04",9.224,10.0508,9.1941,9.9511,5438000.0],["2019-09-05",9.6722,9.8715,9.5427,9.6722,4498500.0],["2019-09-06",9.6722,9.9611,9.1045,9.1642,4983100.0],["2019-09-09",9.2738,9.2838,8.2677,8.5865,6109400.0],["2019-09-10",8.4669,8.7359,8.2976,8.3275,3798000.0],["2019-09-11",8.3175,8.7658,8.3175,8.5367,3692600.0],["2019-09-12",8.8654,9.3236,8.5964,8.6363,4832000.0],["2019-09-13",8.6164,8.7857,8.198,8.2578,4328900.0],["2019-09-16",8.4669,8.5666,7.9888,8.4271,3647300.0],["2019-09-17",8.5367,8.5466,8.2777,8.3574,2620300.0],["2019-09-18",8.2976,8.4271,7.8792,8.0884,3746700.0],["2019-09-19",8.1482,8.3275,8.1183,8.2677,1778500.0],["2019-09-20",8.2279,8.447,8.1681,8.3673,4185700.0],["2019-09-23",8.447,8.8853,8.4072,8.8056,3772800.0],["2019-09-24",8.716,9.0048,8.5566,8.9152,2629100.0],["2019-09-25",8.8853,8.8853,8.0685,8.1781,3680300.0],["2019-09-26",8.1681,8.2677,7.7995,7.8294,2949600.0],["2019-09-27",7.5206,8.0087,7.0325,7.8494,3681500.0],["2019-09-30",7.5704,7.7896,7.4708,7.7398,2874000.0],["2019-10-01",7.68,7.9191,7.5206,7.6601,3050100.0],["2019-10-02",7.8195,7.9589,7.6999,7.7796,2388200.0],["2019-10-03",7.7697,7.9788,7.7099,7.7697,1859800.0],["2019-10-04",7.69,7.8792,7.6003,7.8394,1493800.0],["2019-10-07",7.7497,7.8892,7.6701,7.7697,1288700.0],["2019-10-08",7.939,7.939,7.7497,7.9191,1960600.0],["2019-10-09",7.9191,7.929,7.69,7.7398,1937600.0],["2019-10-10",7.7199,7.8892,7.4908,7.7896,2036500.0],["2019-10-11",7.68,7.7099,7.3413,7.3613,3010200.0],["2019-10-14",7.3712,7.4409,7.2716,7.3115,1006300.0],["2019-10-15",7.2218,7.3513,7.0823,7.2019,2170800.0],["2019-10-16",7.2318,7.3812,7.1421,7.3613,1665300.0],["2019-10-17",7.2517,7.8394,7.2517,7.8394,2353900.0],["2019-10-18",7.7995,7.9689,7.6202,7.8494,1842900.0],["2019-10-21",7.9788,8.1083,7.6402,7.6601,1661300.0],["2019-10-22",7.6601,7.7398,7.4708,7.6601,1278900.0],["2019-10-23",7.7497,8.0087,7.7497,7.8394,1796800.0],["2019-10-24",7.8294,8.1581,7.8294,8.0685,2124700.0],["2019-10-25",8.2179,8.3175,7.9888,8.0984,1658200.0],["2019-10-28",7.9191,7.9888,7.7497,7.8593,1371800.0],["2019-10-29",7.7697,8.0386,7.5804,7.8892,2387500.0],["2019-10-30",7.8992,8.1681,7.8394,8.1581,2429900.0],["2019-10-31",8.2777,8.5765,8.188,8.3873,2848000.0],["2019-11-01",8.3873,8.975,8.0984,8.955,4138300.0],["2019-11-04",8.9152,9.1244,8.8455,8.9152,2620700.0],["2019-11-05",8.716,8.965,8.6462,8.8953,3022400.0],["2019-11-06",8.9252,8.9849,8.696,8.8753,2086400.0],["2019-11-07",8.7558,8.8156,7.5107,7.6003,5017100.0],["2019-11-08",7.4708,7.949,7.4708,7.6701,2477800.0],["2019-11-11",7.6601,7.68,7.4708,7.6103,2097200.0],["2019-11-12",7.5904,7.69,7.5007,7.5804,2575600.0],["2019-11-13",7.68,7.9988,7.68,7.8494,2147200.0],["2019-11-14",7.8792,7.9689,7.6701,7.8792,1999200.0],["2019-11-15",7.7995,7.8294,7.5804,7.6202,1933800.0],["2019-11-18",7.68,7.7896,7.5804,7.7398,1341700.0],["2019-11-19",7.7298,7.8494,7.6501,7.7099,1354200.0],["2019-11-20",7.7298,7.9788,7.69,7.929,1623000.0],["2019-11-21",7.9191,7.9589,7.5306,7.5306,1442000.0],["2019-11-22",7.6302,7.6999,7.3812,7.5605,1713200.0],["2019-11-25",7.5007,7.7896,7.4609,7.5206,1454000.0],["2019-11-26",7.5505,7.69,7.4708,7.6601,1059800.0],["2019-11-27",7.5704,7.6402,7.3911,7.5306,2130800.0],["2019-11-29",7.5704,7.8494,7.5704,7.8095,1016600.0],["2019-12-02",7.7796,7.8693,7.6103,7.8494,1891100.0],["2019-12-03",7.9689,8.2378,7.9689,8.1382,2493800.0],["2019-12-04",8.1183,8.188,7.7995,7.8892,1783100.0],["2019-12-05",7.5904,7.68,7.1919,7.3314,7312300.0],["2019-12-06",7.2019,7.3613,7.0226,7.2716,3725500.0],["2019-12-09",7.3513,7.5206,7.2218,7.2318,2682500.0],["2019-12-10",7.3015,7.3314,7.0823,7.1421,1840200.0],["2019-12-11",7.1919,7.2716,7.0724,7.2218,1614200.0],["2019-12-12",7.3413,7.3911,7.0724,7.2318,2050900.0],["2019-12-13",7.172,7.5704,7.172,7.4708,2797700.0],["2019-12-16",7.5306,7.5704,7.1521,7.162,3030500.0],["2019-12-17",7.1521,7.2915,7.1122,7.1122,1745400.0],["2019-12-18",7.1122,7.2417,7.0923,7.2318,1618100.0],["2019-12-19",7.2218,7.2318,7.0923,7.162,3257200.0],["2019-12-20",7.182,7.2019,7.0126,7.0724,4198700.0],["2019-12-23",7.1222,7.4509,7.0525,7.431,2193100.0],["2019-12-24",7.5206,7.68,7.431,7.68,1547100.0],["2019-12-26",7.7298,7.9091,7.5406,7.7099,2147200.0],["2019-12-27",7.6701,7.7796,7.5704,7.6003,2645900.0],["2019-12-30",7.6302,7.8792,7.5704,7.8494,3683300.0],["2019-12-31",7.949,8.1183,7.8792,7.9988,2768100.0],["2020-01-02",8.1283,8.3076,7.9988,8.0585,1771500.0],["2020-01-03",8.3076,8.3574,7.9191,7.9689,3102600.0],["2020-01-06",8.2378,8.2578,7.7697,7.8494,2584400.0],["2020-01-07",7.8693,8.2279,7.8095,8.188,1978600.0],["2020-01-08",8.1781,8.198,7.6103,7.68,2882800.0],["2020-01-09",7.5804,7.6003,7.3513,7.4011,1914300.0],["2020-01-10",7.4011,7.6103,7.4011,7.4908,1426600.0],["2020-01-13",7.5007,7.5306,7.172,7.182,1589600.0],["2020-01-14",7.1322,7.3613,7.0923,7.3115,1493100.0],["2020-01-15",7.3513,7.421,7.1521,7.3812,2254900.0],["2020-01-16",7.2616,7.4409,7.2218,7.3812,2026700.0],["2020-01-17",7.421,7.431,7.162,7.2318,2225900.0],["2020-01-21",7.2716,7.4011,7.1421,7.3613,2386400.0],["2020-01-22",7.3613,7.4609,7.2716,7.3015,912900.0],["2020-01-23",7.2616,7.5107,7.1919,7.2816,1813500.0],["2020-01-24",7.2816,7.4708,7.2019,7.4708,1682700.0],["2020-01-27",7.5704,7.6501,7.2915,7.3314,2846900.0],["2020-01-28",7.2517,7.3613,7.0226,7.0923,1583500.0],["2020-01-29",7.0724,7.2716,6.913,7.2616,2180900.0],["2020-01-30",7.2716,7.3413,7.1919,7.2218,1904000.0],["2020-01-31",7.2019,7.3314,7.1322,7.2517,2499200.0],["2020-02-03",7.1919,7.3015,7.1521,7.2417,1132100.0],["2020-02-04",7.0823,7.1122,6.5743,6.5943,4201200.0],["2020-02-05",6.5843,6.6939,6.4747,6.5644,2160900.0],["2020-02-06",6.5943,6.7835,6.5743,6.7536,2427500.0],["2020-02-07",6.7736,6.923,6.6341,6.654,1252400.0],["2020-02-10",6.7038,6.8632,6.6241,6.7935,2056900.0],["2020-02-11",6.7536,6.9927,6.7536,6.9529,2555100.0],["2020-02-12",6.9329,7.0027,6.8632,6.8831,870600.0],["2020-02-13",6.9529,7.0226,6.8831,6.9429,2109000.0],["2020-02-14",6.903,6.9728,6.6241,6.6441,1609600.0],["2020-02-18",6.7237,7.3513,6.654,7.3413,3703300.0],["2020-02-19",7.3911,7.5804,7.182,7.5406,3931800.0],["2020-02-20",7.5505,7.7099,7.4409,7.4908,3330700.0],["2020-02-21",8.0187,9.9113,8.0087,9.8914,20222100.0],["2020-02-24",10.4791,10.9273,10.0607,10.8377,13885600.0],["2020-02-25",10.4392,11.2461,10.2898,10.8775,11691100.0],["2020-02-26",10.7281,11.017,10.5588,10.758,4688100.0],["2020-02-27",10.8476,10.9373,9.3336,9.3834,6556900.0],["2020-02-28",8.5068,9.1045,8.2777,8.6562,5712900.0],["2020-03-02",9.0447,9.3933,8.7757,9.3037,2947800.0],["2020-03-03",9.3933,10.0408,9.0945,9.3933,6119400.0],["2020-03-04",9.4431,9.8416,9.224,9.6125,4213300.0],["2020-03-05",9.722,9.8615,9.3834,9.6025,4757600.0],["2020-03-06",9.6424,9.6822,8.8953,9.3535,7593100.0],["2020-03-09",8.716,8.9351,8.2976,8.3076,4756200.0],["2020-03-10",8.457,8.696,7.949,8.3574,2664400.0],["2020-03-11",8.2378,8.4371,7.3911,7.5306,5396800.0],["2020-03-12",6.5743,7.5406,5.887,6.5345,6808500.0],["2020-03-13",6.8234,6.8433,5.7276,5.7276,4772200.0],["2020-03-16",4.6419,6.4548,4.5821,6.0065,6672800.0],["2020-03-17",5.8372,7.0325,5.7974,6.6241,6907900.0],["2020-03-18",6.395,6.7636,5.2395,5.3392,5855300.0],["2020-03-19",5.4089,6.415,4.8013,5.4886,5480600.0],["2020-03-20",5.8771,5.9567,5.13,5.13,4971600.0],["2020-03-23",5.5782,5.9069,5.0702,5.5981,4373500.0],["2020-03-24",6.156,6.5743,5.9866,6.3353,5496200.0],["2020-03-25",6.3452,7.3314,6.2058,7.0823,5708000.0],["2020-03-26",7.3712,7.6999,6.7935,6.9827,4381400.0],["2020-03-27",6.7536,6.9827,6.4548,6.6441,3955600.0],["2020-03-30",6.6341,6.903,6.0364,6.2058,3488500.0],["2020-03-31",6.0763,6.664,6.0763,6.146,3338400.0],["2020-04-01",6.136,6.5146,6.0165,6.3253,2683900.0],["2020-04-02",6.4747,6.8931,6.405,6.5843,2578200.0],["2020-04-03",6.6739,6.8234,6.4448,6.4548,2283000.0],["2020-04-06",6.8134,7.0823,6.5743,6.9728,3778300.0],["2020-04-07",6.9827,7.2417,6.7237,6.8433,2899800.0],["2020-04-08",6.903,7.1023,6.7636,6.8732,1413400.0],["2020-04-09",7.1322,7.7796,7.1322,7.7099,3775400.0],["2020-04-13",7.8693,8.8156,7.4808,8.706,5324200.0],["2020-04-14",9.0845,9.473,8.3175,8.5466,5028300.0],["2020-04-15",8.2478,8.6662,8.0785,8.3773,2612500.0],["2020-04-16",8.5068,8.7658,8.2677,8.4669,2561200.0],["2020-04-17",8.0984,8.5666,8.0984,8.2777,3615700.0],["2020-04-20",8.4072,8.9252,8.2976,8.6562,2790200.0],["2020-04-21",8.3076,8.7259,8.2478,8.5964,2910300.0],["2020-04-22",8.9351,9.2439,8.8853,9.1841,3395200.0],["2020-04-23",9.4132,10.1504,9.3236,9.6025,4827900.0],["2020-04-24",9.9213,9.9213,9.3834,9.7021,2812500.0],["2020-04-27",9.732,9.8416,9.3435,9.6922,1965300.0],["2020-04-28",9.5826,9.7619,9.2838,9.5228,2920100.0],["2020-04-29",9.3933,9.722,9.1244,9.7121,2962700.0],["2020-04-30",9.4631,9.7718,9.224,9.4332,2530000.0],["2020-05-01",8.965,9.5826,8.7459,9.2539,4732500.0],["2020-05-04",9.3933,9.6922,9.3236,9.5328,3280900.0],["2020-05-05",9.5328,9.6125,9.2638,9.5129,3021100.0],["2020-05-06",9.2937,9.3435,9.0646,9.1742,2533900.0],["2020-05-07",9.3236,9.7021,9.1543,9.5925,3539800.0],["2020-05-08",9.473,9.5925,9.1742,9.2041,2836800.0],["2020-05-11",9.1343,9.1841,8.7259,8.8853,3022600.0],["2020-05-12",8.8853,9.2838,8.8255,8.8753,2343700.0],["2020-05-13",9.0746,9.0746,8.4271,8.6861,2671000.0],["2020-05-14",8.6562,8.9351,8.447,8.8753,3154300.0],["2020-05-15",9.2638,9.3336,8.9949,9.2937,3346200.0],["2020-05-18",9.5328,9.5328,8.7757,8.7757,3188200.0],["2020-05-19",9.1841,9.5826,9.0646,9.5029,3939300.0],["2020-05-20",9.6922,9.7021,9.2937,9.3634,2507100.0],["2020-05-21",9.1941,9.2539,8.8455,9.0048,2290500.0],["2020-05-22",9.1144,9.2539,8.9052,8.965,1843200.0],["2020-05-26",8.965,8.965,8.447,8.457,2763200.0],["2020-05-27",8.198,8.5765,8.0884,8.5566,2930300.0],["2020-05-28",8.7459,8.8156,8.2976,8.3873,2135600.0],["2020-05-29",8.5566,8.5964,8.3275,8.3673,2407500.0],["2020-06-01",8.3773,8.5666,8.3673,8.5666,1960800.0],["2020-06-02",8.5865,8.6164,8.1482,8.2478,2801200.0],["2020-06-03",8.0187,8.2478,7.8792,7.9888,2477200.0],["2020-06-04",8.1482,8.3574,8.0486,8.2378,1722800.0],["2020-06-05",7.9589,8.3275,7.7597,8.3275,2990200.0],["2020-06-08",8.4072,8.5267,8.2677,8.4769,3204600.0],["2020-06-09",8.6263,8.8156,8.4769,8.6363,2529400.0],["2020-06-10",8.7658,8.8455,8.1681,8.8355,3599300.0],["2020-06-11",8.7459,8.8554,8.0685,8.2179,5027900.0],["2020-06-12",8.3673,8.5964,8.1382,8.2976,4114100.0],["2020-06-15",8.0287,8.4968,7.8394,8.4769,2444800.0],["2020-06-16",8.5367,8.6064,8.2279,8.2777,2100700.0],["2020-06-17",8.2777,8.4371,8.2279,8.2876,1051200.0],["2020-06-18",8.2179,8.3474,8.1083,8.1183,1101900.0],["2020-06-19",8.2677,8.6164,8.1781,8.5765,2442000.0],["2020-06-22",8.7957,9.1543,8.7757,9.1045,2552700.0],["2020-06-23",9.2937,9.4033,9.1543,9.2738,1896100.0],["2020-06-24",9.1642,9.2937,8.8455,8.9949,2208800.0],["2020-06-25",9.0347,9.1742,8.8554,9.1642,1776200.0],["2020-06-26",9.0845,9.2838,8.8156,9.2439,2066600.0],["2020-06-29",9.2937,9.5129,9.1841,9.5129,1852700.0],["2020-06-30",9.4631,9.7619,9.3734,9.6623,4068400.0],["2020-07-01",9.5925,9.6523,9.2539,9.5427,2952700.0],["2020-07-02",9.3834,9.8515,9.3734,9.5826,3255700.0],["2020-07-06",9.8117,10.0408,9.6623,9.8615,2499600.0],["2020-07-07",9.8515,10.4592,9.7818,10.3596,2953700.0],["2020-07-08",10.6086,10.9473,10.5687,10.8476,3268100.0],["2020-07-09",10.9771,11.0269,10.489,10.5887,2735900.0],["2020-07-10",10.9971,11.2262,10.748,11.1066,3802100.0],["2020-07-13",11.3955,11.535,10.7082,10.7182,3462100.0],["2020-07-14",10.758,11.2062,10.6285,11.1365,3367800.0],["2020-07-15",11.0469,11.2062,10.8676,11.1564,1892200.0],["2020-07-16",11.0568,11.2561,10.7978,10.8875,1860100.0],["2020-07-17",11.0967,11.3158,10.9473,11.1963,2853200.0],["2020-07-20",11.3855,11.7242,11.3357,11.6445,2373500.0],["2020-07-21",11.9533,11.9932,11.6047,11.8039,3113400.0],["2020-07-22",12.0131,12.0529,11.7242,11.8537,2736100.0],["2020-07-23",11.8338,11.9633,11.3059,11.4553,2927700.0],["2020-07-24",11.6147,11.9832,11.535,11.9334,2590400.0],["2020-07-27",12.4813,12.5709,11.9932,12.282,4333100.0],["2020-07-28",12.0231,12.3817,11.9533,12.2223,2751700.0],["2020-07-29",12.2522,12.282,11.784,12.0928,2473600.0],["2020-07-30",11.7043,11.9932,11.5748,11.9035,2236900.0],["2020-07-31",12.4813,12.6905,12.1824,12.541,5316900.0],["2020-08-03",12.5311,12.541,11.8438,12.0928,2805500.0],["2020-08-04",12.1326,12.6406,12.1227,12.6108,5501000.0],["2020-08-05",12.8996,13.1487,12.6108,12.6606,3805300.0],["2020-08-06",12.8698,12.9395,12.3418,12.4713,3327900.0],["2020-08-07",12.2123,12.302,11.8936,12.0529,2313600.0],["2020-08-10",12.1127,12.4414,11.8039,11.8338,1973000.0],["2020-08-11",11.2062,11.4354,10.8178,10.8476,4105400.0],["2020-08-12",11.2561,11.266,10.8078,10.8476,2250700.0],["2020-08-13",10.9771,11.3955,10.9273,11.2561,1917200.0],["2020-08-14",11.2262,11.276,10.8975,11.0469,1250900.0],["2020-08-17",11.4553,11.8438,11.3756,11.8338,2630100.0],["2020-08-18",12.1426,12.2522,11.6346,11.794,3336700.0],["2020-08-19",11.6445,11.8039,11.2561,11.3158,2167300.0],["2020-08-20",11.2561,11.515,11.1465,11.3955,1842400.0],["2020-08-21",11.2062,11.2461,10.8377,10.8775,2103300.0],["2020-08-24",11.0369,11.0369,10.6982,10.8178,1913100.0],["2020-08-25",10.7182,10.8078,10.3795,10.7082,2566900.0],["2020-08-26",10.5687,11.0967,10.5189,11.0867,1960800.0],["2020-08-27",11.3158,11.3357,10.5588,10.8875,1924600.0],["2020-08-28",11.0967,11.3855,11.0568,11.3059,1807100.0],["2020-08-31",11.3656,11.5648,11.2859,11.3756,1389600.0],["2020-09-01",11.6545,11.6545,10.9373,11.0469,1646500.0],["2020-09-02",10.9273,10.9771,10.6385,10.9174,1576900.0],["2020-09-03",10.8377,11.0568,10.6285,11.0369,1937600.0],["2020-09-04",11.0269,11.0269,10.489,10.8975,2069400.0],["2020-09-08",10.5488,10.8576,10.2699,10.5887,2373400.0],["2020-09-09",10.7779,11.0568,10.7779,10.9871,2305100.0],["2020-09-10",11.1266,11.1564,10.7779,10.8775,1968200.0],["2020-09-11",10.9672,11.0469,10.5687,10.5986,1885900.0],["2020-09-14",10.768,11.2062,10.768,11.1863,2441400.0],["2020-09-15",11.2561,11.3557,11.017,11.1564,1669300.0],["2020-09-16",11.3357,11.4951,11.1664,11.2959,2138900.0],["2020-09-17",10.9572,11.7541,10.8676,11.7342,4493300.0],["2020-09-18",11.8039,12.1526,11.6844,11.7641,4866100.0],["2020-09-21",11.5051,11.7541,11.0369,11.1066,4535900.0],["2020-09-22",11.2461,11.2461,10.5189,10.6285,3190600.0],["2020-09-23",10.4094,10.4691,9.6523,9.7121,3545600.0],["2020-09-24",9.5627,10.0209,9.5328,9.981,3921900.0],["2020-09-25",9.8117,10.1504,9.7619,10.0707,1927500.0],["2020-09-28",10.2201,10.3097,10.0308,10.24,1805000.0],["2020-09-29",10.3396,10.5289,10.2799,10.499,1802700.0],["2020-09-30",10.3894,10.6185,10.3097,10.509,1655900.0],["2020-10-01",10.6385,10.6883,10.4392,10.5986,1709600.0],["2020-10-02",10.4691,10.5887,10.3795,10.4791,2514500.0],["2020-10-05",10.5389,11.0967,10.5389,11.0768,2570400.0],["2020-10-06",11.1465,11.3656,11.0568,11.1365,3877100.0],["2020-10-07",11.2162,11.3656,10.7779,10.8078,2274200.0],["2020-10-08",10.8875,11.1664,10.8875,11.1564,1543100.0],["2020-10-09",11.515,12.3717,11.4553,12.3617,3585500.0],["2020-10-12",12.3518,13.2582,12.0928,12.9594,4498500.0],["2020-10-13",12.6506,13.059,12.3617,13.0192,3608200.0],["2020-10-14",13.1985,13.7364,13.0789,13.6866,2838100.0],["2020-10-15",13.3479,14.1149,13.1985,14.095,3399500.0],["2020-10-16",14.095,14.1747,13.4077,13.4774,3275300.0],["2020-10-19",13.7364,13.8061,13.2881,13.2881,1992400.0],["2020-10-20",13.328,13.5073,13.1985,13.3678,1400800.0],["2020-10-21",13.5471,13.9256,13.4973,13.567,1983300.0],["2020-10-22",13.3578,13.4973,13.1387,13.4176,1684300.0],["2020-10-23",13.4176,13.4276,12.9893,13.2084,1683500.0],["2020-10-26",13.0391,13.3678,12.9295,12.9295,1482200.0],["2020-10-27",12.9494,13.2582,12.8498,13.1885,2419400.0],["2020-10-28",12.7203,12.81,11.8637,11.9334,3899500.0],["2020-10-29",11.8338,12.1625,11.7541,12.1326,2225000.0],["2020-10-30",12.561,12.8,12.2024,12.4813,3038800.0],["2020-11-02",12.6905,12.9096,12.5311,12.6406,3190300.0],["2020-11-03",12.8996,13.318,12.8498,13.0092,3227400.0],["2020-11-04",13.0491,13.1985,12.6108,12.7701,2502300.0],["2020-11-05",13.2383,14.3938,13.1985,14.2045,5075500.0],["2020-11-06",14.3639,14.4336,13.9655,14.2942,2370900.0],["2020-11-09",13.3379,13.4973,12.8797,13.1088,4713100.0],["2020-11-10",13.1785,13.3778,13.0291,13.2582,3259600.0],["2020-11-11",12.9494,13.2483,12.9395,13.2383,1821600.0],["2020-11-12",13.3479,13.6766,13.2881,13.4973,1733800.0],["2020-11-13",13.7961,13.9057,13.3578,13.5073,1557600.0],["2020-11-16",13.3877,13.6168,13.2284,13.4973,1771700.0],["2020-11-17",13.4575,13.4973,13.1586,13.2582,1406800.0],["2020-11-18",13.1586,13.5371,12.7403,12.7801,3447900.0],["2020-11-19",12.4912,12.8399,12.292,12.6805,2277700.0],["2020-11-20",12.8797,12.9594,12.6207,12.7602,1514600.0],["2020-11-23",12.561,12.6108,11.8537,12.1625,4052400.0],["2020-11-24",11.784,12.033,11.6943,11.9135,2852800.0],["2020-11-25",12.1127,12.2123,11.8139,11.9533,1498500.0],["2020-11-27",11.8338,11.9932,11.6744,11.9135,1197500.0],["2020-11-30",11.8438,11.9035,11.4652,11.7541,1870700.0],["2020-12-01",12.2522,13.0391,12.1924,12.9793,3594700.0],["2020-12-02",13.069,13.0989,12.4414,12.8996,2225800.0],["2020-12-03",13.0391,13.0789,12.4713,12.6108,1907100.0],["2020-12-04",12.5908,12.8299,12.541,12.6506,1386700.0],["2020-12-07",12.551,13.4774,12.541,13.1686,2305700.0],["2020-12-08",13.2782,13.2981,13.0391,13.0789,1160500.0],["2020-12-09",12.9395,13.328,12.6805,12.8598,2060900.0],["2020-12-10",12.9992,13.6268,12.9494,13.2084,3033200.0],["2020-12-11",13.2582,13.328,12.81,12.81,1846600.0],["2020-12-14",12.7901,12.9196,12.3717,12.3817,1558200.0],["2020-12-15",12.7602,12.9694,12.5908,12.7502,1362500.0],["2020-12-16",12.8698,12.9295,12.3617,12.7403,1750500.0],["2020-12-17",13.059,13.3877,12.9096,13.2383,2071900.0],["2020-12-18",13.2184,13.2682,12.7502,12.7801,3168700.0],["2020-12-21",12.7901,13.1387,12.6207,12.9196,2143200.0],["2020-12-22",12.9395,12.9893,12.282,12.3617,1863700.0],["2020-12-23",12.4315,13.1785,12.4315,13.0989,2513400.0],["2020-12-24",13.1088,13.308,12.9992,13.2383,702300.0],["2020-12-28",13.4475,13.6866,13.1487,13.1586,1611800.0],["2020-12-29",13.1985,13.2881,12.9395,13.0391,1792200.0],["2020-12-30",13.0491,13.6766,13.0391,13.587,2276400.0],["2020-12-31",13.6666,13.6666,13.1287,13.2184,1711300.0],["2021-01-04",13.7563,14.3042,13.5571,14.1747,4020300.0],["2021-01-05",14.4038,14.4237,13.9754,14.1249,3149100.0],["2021-01-06",13.9954,14.2245,13.6766,14.085,3203600.0],["2021-01-07",14.0053,14.2245,13.7862,14.1647,2318400.0],["2021-01-08",13.7463,13.9555,12.9096,13.1188,6492200.0],["2021-01-11",12.7502,12.8897,12.4514,12.4514,2660400.0],["2021-01-12",12.4315,12.4713,11.8836,12.1924,2785300.0],["2021-01-13",12.2223,12.3617,12.0231,12.0629,1999900.0],["2021-01-14",12.1127,12.2422,11.9234,11.9434,1574600.0],["2021-01-15",11.8637,11.8637,11.1963,11.2162,3284000.0],["2021-01-19",11.3357,11.4652,11.1365,11.276,2484400.0],["2021-01-20",11.5648,11.6943,11.4652,11.6445,2029400.0],["2021-01-21",11.6445,11.6645,11.0668,11.266,2741100.0],["2021-01-22",10.9572,11.2959,10.7978,11.0867,2080300.0],["2021-01-25",11.1266,11.2162,10.6584,10.7182,2976900.0],["2021-01-26",10.758,11.0867,10.6584,10.768,1867500.0],["2021-01-27",10.5588,10.6484,10.25,10.6086,3069400.0],["2021-01-28",10.8676,11.2859,10.8178,11.0967,4513300.0],["2021-01-29",11.4951,11.6147,11.017,11.1664,2712000.0],["2021-02-01",11.7143,11.8338,11.2561,11.525,3644800.0],["2021-02-02",11.1564,11.3158,11.007,11.2859,2423000.0],["2021-02-03",11.3656,11.6844,11.2561,11.5848,1821100.0],["2021-02-04",11.1764,11.515,10.9971,11.4553,2975100.0],["2021-02-05",12.8897,12.9295,12.2123,12.9096,7363500.0],["2021-02-08",13.1785,13.3379,12.9096,13.2682,2842700.0],["2021-02-09",13.2682,13.5272,13.059,13.2184,2772400.0],["2021-02-10",13.2981,13.4575,12.9694,13.1985,1394100.0],["2021-02-11",13.1188,13.2981,12.8199,12.9793,1403900.0],["2021-02-12",12.8199,13.1785,12.6506,12.9893,1467600.0],["2021-02-16",12.8299,13.0491,12.6905,12.7403,1770800.0],["2021-02-17",12.561,12.561,12.2223,12.3617,1879100.0],["2021-02-18",12.3817,12.541,12.033,12.0729,1642900.0],["2021-02-19",12.1625,12.2522,11.9234,12.043,1468200.0],["2021-02-22",12.1526,12.5809,12.1326,12.5311,1815600.0],["2021-02-23",12.4115,12.4115,11.784,12.1526,1925900.0],["2021-02-24",11.9733,12.4315,11.8537,12.3518,1286400.0],["2021-02-25",12.0928,12.282,11.4752,11.535,2358000.0],["2021-02-26",11.3855,11.525,10.3496,10.4392,3730500.0],["2021-03-01",10.6982,10.8277,10.1803,10.4193,2775500.0],["2021-03-02",10.5389,11.0568,10.4094,10.9174,3081200.0],["2021-03-03",10.7281,10.9473,10.3596,10.8975,2999600.0],["2021-03-04",10.8576,11.4453,10.8277,11.1166,2831400.0],["2021-03-05",11.1066,11.3158,10.8576,11.2959,1839100.0],["2021-03-08",11.2262,11.3756,10.9473,11.0668,1300200.0],["2021-03-09",11.3557,11.5947,11.1764,11.2959,1759800.0],["2021-03-10",11.3557,11.3756,11.0867,11.2062,1392600.0],["2021-03-11",11.3059,11.5549,11.0967,11.3059,2048000.0],["2021-03-12",11.0668,11.525,10.9572,11.4254,1660500.0],["2021-03-15",11.4553,11.7342,11.3756,11.4354,2879900.0],["2021-03-16",11.5051,11.515,11.2361,11.4652,1986400.0],["2021-03-17",11.3656,12.0928,11.2959,12.0031,2110800.0],["2021-03-18",11.8537,12.3219,11.6744,11.8238,2487800.0],["2021-03-19",11.9035,12.1227,11.7143,11.9533,3096100.0],["2021-03-22",11.8736,12.0629,11.5947,11.6246,1513500.0],["2021-03-23",11.5449,11.5549,10.9572,10.9771,2222600.0],["2021-03-24",11.0967,11.0967,10.7381,10.7779,1480700.0],["2021-03-25",10.6584,10.8775,10.5189,10.6783,1312800.0],["2021-03-26",10.6783,10.8975,10.5887,10.8676,1239600.0],["2021-03-29",10.7082,10.8875,10.4492,10.7281,1705100.0],["2021-03-30",10.4691,10.5389,10.2699,10.3994,1909700.0],["2021-03-31",10.4691,10.9771,10.4592,10.748,2515900.0],["2021-04-01",10.9672,11.4254,10.9473,11.276,3270400.0],["2021-04-05",11.2461,11.3656,11.1465,11.2062,1181000.0],["2021-04-06",11.3059,11.5051,11.2461,11.3258,1890400.0],["2021-04-07",11.3059,11.3059,11.0768,11.1266,1548600.0],["2021-04-08",11.4354,11.5549,11.3557,11.3955,1553000.0],["2021-04-09",11.1564,11.3855,11.0867,11.2959,1248300.0],["2021-04-12",11.2262,11.2561,10.8676,10.9473,1175500.0],["2021-04-13",11.1166,11.3457,11.1066,11.2062,1126700.0],["2021-04-14",11.1764,11.3258,10.768,10.768,1161200.0],["2021-04-15",10.8975,11.3059,10.8975,11.1166,1376500.0],["2021-04-16",11.3557,11.3656,11.1266,11.276,1435300.0],["2021-04-19",11.1963,11.3357,11.1266,11.2561,1194900.0],["2021-04-20",11.1863,11.4951,11.1266,11.4354,1576400.0],["2021-04-21",11.4553,11.784,11.4354,11.7441,1439000.0],["2021-04-22",11.5648,11.5648,11.1764,11.2162,1287900.0],["2021-04-23",11.3158,11.4951,10.9771,10.9971,1405100.0],["2021-04-26",10.9572,11.1066,10.8377,11.0867,1046200.0],["2021-04-27",11.0668,11.1365,10.7978,10.8178,1250300.0],["2021-04-28",10.7281,10.9572,10.5787,10.8975,1203200.0],["2021-04-29",10.7779,10.7879,10.5189,10.768,1896100.0],["2021-04-30",10.6285,10.6883,9.7918,9.8316,4270700.0],["2021-05-03",10.0806,10.6584,10.0806,10.5687,2690400.0],["2021-05-04",10.489,10.7879,10.25,10.3596,2045300.0],["2021-05-05",10.4392,10.5986,10.2898,10.5986,1027000.0],["2021-05-06",10.7978,11.1963,10.7779,10.9771,2222000.0],["2021-05-07",11.2062,11.3357,11.007,11.1066,1569700.0],["2021-05-10",11.3158,11.3855,10.9074,10.9572,2978900.0],["2021-05-11",10.6584,11.0269,10.6086,10.9971,1213100.0],["2021-05-12",11.017,11.0668,10.7381,10.8277,1337500.0],["2021-05-13",10.7381,10.9174,10.6683,10.7779,1144100.0],["2021-05-14",10.9074,11.1066,10.8875,11.0768,929500.0],["2021-05-17",11.1963,11.7641,11.1365,11.6047,2256300.0],["2021-05-18",11.6445,11.7143,11.4354,11.535,1216300.0],["2021-05-19",11.3457,11.7641,11.2859,11.4254,2075400.0],["2021-05-20",11.4055,11.7641,11.3656,11.7143,1360200.0],["2021-05-21",11.794,11.9733,11.6346,11.7641,2050600.0],["2021-05-24",11.8338,11.8836,11.6844,11.8438,759600.0],["2021-05-25",11.8836,11.9035,11.6147,11.8039,1246100.0],["2021-05-26",11.9533,12.1625,11.8139,11.8736,1388800.0],["2021-05-27",11.8039,11.8438,11.6445,11.7641,957000.0],["2021-05-28",11.6744,11.8438,11.5848,11.8338,1071400.0],["2021-06-01",12.0131,12.282,11.8238,11.8836,1884400.0],["2021-06-02",11.8736,11.9334,11.7441,11.8537,1422200.0],["2021-06-03",11.5549,11.5648,11.266,11.4453,1625500.0],["2021-06-04",11.5549,11.7043,11.515,11.5549,850900.0],["2021-06-07",11.4752,11.5648,11.2859,11.4852,1276100.0],["2021-06-08",11.4254,11.4752,11.3158,11.3656,969000.0],["2021-06-09",11.3656,11.4951,11.276,11.3059,748100.0],["2021-06-10",11.266,11.6943,11.2262,11.6943,1041300.0],["2021-06-11",11.6147,11.7342,11.5449,11.6147,1064100.0],["2021-06-14",11.4553,11.6744,11.3955,11.5051,906000.0],["2021-06-15",11.5051,11.5549,11.3457,11.4852,1286300.0],["2021-06-16",11.4652,11.6147,11.1963,11.2162,1246900.0],["2021-06-17",10.8476,10.9473,10.3994,10.6086,3228900.0],["2021-06-18",10.6584,10.7082,10.2002,10.2002,2249400.0],["2021-06-21",10.3894,10.4492,10.1902,10.3297,1038500.0],["2021-06-22",10.24,10.3097,10.0707,10.2599,1037000.0],["2021-06-23",10.4094,10.5389,10.1902,10.24,1342100.0],["2021-06-24",10.3297,10.3795,10.1703,10.2599,916300.0],["2021-06-25",10.4293,10.4293,10.0408,10.1504,1151600.0],["2021-06-28",10.1603,10.1803,9.8515,9.991,1253700.0],["2021-06-29",9.8316,10.001,9.7718,9.8117,1492300.0],["2021-06-30",9.742,9.991,9.7121,9.9113,1125800.0],["2021-07-01",10.0806,10.0906,9.8117,9.9113,933900.0],["2021-07-02",10.0707,10.1304,9.8814,10.0806,868300.0],["2021-07-06",10.1404,10.2998,9.9013,10.0707,1134800.0],["2021-07-07",10.1105,10.1404,9.8814,10.0209,785100.0],["2021-07-08",9.9611,10.0308,9.5129,9.6224,2353300.0],["2021-07-09",9.6722,9.9013,9.6623,9.8416,861500.0],["2021-07-12",9.7519,9.8715,9.5228,9.5826,1803800.0],["2021-07-13",9.6025,10.001,9.5726,9.722,1200300.0],["2021-07-14",9.8416,10.0906,9.7519,9.8217,1129500.0],["2021-07-15",9.7718,9.8615,9.6922,9.8217,1111100.0],["2021-07-16",9.8117,9.8117,9.3136,9.3535,1680800.0],["2021-07-19",9.1343,9.224,8.975,9.1144,1859100.0],["2021-07-20",9.2638,9.4033,9.0945,9.1841,1519000.0],["2021-07-21",9.0447,9.4631,9.0347,9.4132,1449200.0],["2021-07-22",9.3634,9.4332,9.0945,9.3336,1592800.0],["2021-07-23",9.214,9.2539,9.0945,9.1642,1708200.0],["2021-07-26",9.1443,9.473,9.1144,9.3634,788800.0],["2021-07-27",9.3734,9.4132,9.1642,9.3734,1352100.0],["2021-07-28",9.3037,9.5826,9.2738,9.5726,961600.0],["2021-07-29",9.9312,10.001,9.722,9.7818,1691500.0],["2021-07-30",9.5228,9.6125,9.0447,9.2937,2839100.0],["2021-08-02",9.2738,9.3136,9.1144,9.224,1850100.0],["2021-08-03",9.1941,9.2738,9.0646,9.1941,2317600.0],["2021-08-04",9.3136,9.5328,9.224,9.2638,1576400.0],["2021-08-05",9.2638,9.3136,9.0447,9.0746,1998600.0],["2021-08-06",8.8455,8.9152,8.6761,8.8255,2188700.0],["2021-08-09",8.6164,8.696,8.4072,8.4968,2328400.0],["2021-08-10",8.4271,8.6263,8.2777,8.4271,1778200.0],["2021-08-11",8.5765,8.8255,8.5267,8.696,1560100.0],["2021-08-12",8.6164,8.6263,8.3374,8.4271,1426300.0],["2021-08-13",8.5167,8.696,8.447,8.6064,937400.0],["2021-08-16",8.6164,8.6263,8.4072,8.4371,1130700.0],["2021-08-17",8.4072,8.5167,8.3275,8.3474,1282900.0],["2021-08-18",8.3474,8.3972,8.0984,8.2777,2391700.0],["2021-08-19",8.2578,8.2578,7.9788,8.0287,2046700.0],["2021-08-20",7.9689,8.1681,7.9191,8.0486,1308400.0],["2021-08-23",8.3374,8.5466,8.1781,8.4769,1536300.0],["2021-08-24",8.5566,8.6064,8.447,8.5167,943900.0],["2021-08-25",8.4171,8.4869,8.2777,8.4171,1402400.0],["2021-08-26",8.3474,8.5068,8.2876,8.3275,1111900.0],["2021-08-27",8.4171,8.8753,8.3076,8.7957,1595900.0],["2021-08-30",8.8156,8.8753,8.5068,8.5267,1126000.0],["2021-08-31",8.5765,8.7359,8.5068,8.7359,871800.0],["2021-09-01",8.8156,8.8753,8.5865,8.706,1197600.0],["2021-09-02",8.6761,8.7757,8.5666,8.6462,964600.0],["2021-09-03",8.8654,9.1045,8.8455,8.965,1854100.0],["2021-09-07",8.7857,8.9351,8.6164,8.6363,1228900.0],["2021-09-08",8.6263,8.6761,8.5068,8.6164,1197400.0],["2021-09-09",8.6761,8.6861,8.3673,8.457,1447400.0],["2021-09-10",8.4171,8.4968,8.208,8.2279,1603700.0],["2021-09-13",8.2279,8.6263,8.1581,8.4769,1788200.0],["2021-09-14",8.4769,8.5666,8.2976,8.4371,1195200.0],["2021-09-15",8.3972,8.5964,8.3275,8.457,1169800.0],["2021-09-16",8.2179,8.2378,7.8992,8.1283,2842100.0],["2021-09-17",8.0685,8.2478,8.0386,8.2179,2984400.0],["2021-09-20",8.2179,8.3175,8.0486,8.2478,1642800.0],["2021-09-21",8.3275,8.4072,8.1681,8.2279,1160700.0],["2021-09-22",8.3175,8.4769,8.198,8.208,1913700.0],["2021-09-23",8.1183,8.1581,7.8294,7.8494,2093100.0],["2021-09-24",7.7697,7.9589,7.6701,7.7896,1840900.0],["2021-09-27",7.7995,8.0187,7.7497,7.8394,1531700.0],["2021-09-28",7.6701,7.9988,7.6402,7.8593,2278700.0],["2021-09-29",7.8095,7.8195,7.431,7.4708,2233900.0],["2021-09-30",7.5704,7.8792,7.5206,7.6999,2200500.0],["2021-10-01",7.7597,7.7597,7.5704,7.7298,1983800.0],["2021-10-04",7.68,8.0187,7.6701,7.8892,1359600.0],["2021-10-05",7.7796,7.9788,7.6999,7.9689,1464600.0],["2021-10-06",7.8992,8.2478,7.8992,8.2279,2258500.0],["2021-10-07",8.2179,8.5466,8.1482,8.3175,2475800.0],["2021-10-08",8.5865,8.6164,8.3574,8.4072,1582900.0],["2021-10-11",8.4171,8.5466,8.3474,8.3773,622100.0],["2021-10-12",8.4669,8.6761,8.3673,8.6662,1410600.0],["2021-10-13",8.8654,9.5627,8.8355,9.473,5285500.0],["2021-10-14",9.5627,9.5925,9.4033,9.5228,1998000.0],["2021-10-15",9.2539,9.6424,9.2041,9.6025,2106700.0],["2021-10-18",9.5129,9.6224,9.4431,9.4431,1041700.0],["2021-10-19",9.6822,9.6822,9.3734,9.4631,1243300.0],["2021-10-20",9.5925,9.6125,9.4232,9.483,968700.0],["2021-10-21",9.4631,9.5527,9.3435,9.5427,1404900.0],["2021-10-22",9.742,9.9511,9.5925,9.6125,1740600.0],["2021-10-25",9.722,9.9711,9.6623,9.8814,1738000.0],["2021-10-26",9.7918,9.8914,9.7021,9.8316,912100.0],["2021-10-27",9.8017,10.001,9.6822,9.8515,1835500.0],["2021-10-28",9.8117,9.8416,9.4531,9.5925,2618600.0],["2021-10-29",9.473,9.473,8.6263,8.9252,3342300.0],["2021-11-01",8.8455,9.2937,8.7857,9.2539,1683900.0],["2021-11-02",9.1543,9.224,9.0248,9.214,1477400.0],["2021-11-03",9.0347,9.473,9.0148,9.4232,1526600.0],["2021-11-04",9.6424,9.7718,9.3136,9.3435,1153000.0],["2021-11-05",9.4631,9.6623,9.3136,9.6224,1649100.0],["2021-11-08",9.6922,9.742,9.5427,9.6523,1240700.0],["2021-11-09",9.6623,9.7718,9.5129,9.722,1335900.0],["2021-11-10",10.0308,10.1603,9.8217,9.8914,2174600.0],["2021-11-11",10.1006,10.25,10.0408,10.1803,2189100.0],["2021-11-12",10.0109,10.2799,9.981,10.1603,1560500.0],["2021-11-15",10.1205,10.1603,9.9013,10.1304,2321700.0],["2021-11-16",10.1603,10.2201,9.8416,9.8615,1958700.0],["2021-11-17",9.9711,10.1105,9.8615,9.9213,1341600.0],["2021-11-18",9.8515,9.9412,9.742,9.8715,1048500.0],["2021-11-19",9.7918,9.9113,9.6025,9.6523,1494500.0],["2021-11-22",9.4929,9.6822,9.2439,9.6224,2042900.0],["2021-11-23",9.3336,9.5627,9.1642,9.2838,1806400.0],["2021-11-24",9.2339,9.4332,9.1841,9.3535,1069600.0],["2021-11-26",9.3834,9.4631,8.9949,9.2539,1731800.0],["2021-11-29",9.1343,9.1742,8.9252,9.0248,2037900.0],["2021-11-30",9.0546,9.3734,8.8255,8.9451,1905500.0],["2021-12-01",9.1343,9.2638,8.6064,8.6861,2066700.0],["2021-12-02",8.6662,8.716,8.3972,8.6263,2172500.0],["2021-12-03",8.6263,8.9451,8.5167,8.9451,3680300.0],["2021-12-06",8.8953,9.1642,8.7857,9.1443,1053200.0],["2021-12-07",9.1543,9.3136,9.1343,9.214,1191200.0],["2021-12-08",9.214,9.2638,9.0447,9.1045,1562000.0],["2021-12-09",8.9252,8.9351,8.716,8.7857,2404800.0],["2021-12-10",8.7857,8.8355,8.6164,8.7558,2213100.0],["2021-12-13",8.716,8.8654,8.6562,8.7857,1592900.0],["2021-12-14",8.6263,8.7957,8.5367,8.6861,1936200.0],["2021-12-15",8.6263,8.6263,8.3175,8.5566,2643300.0],["2021-12-16",8.7259,8.9052,8.5367,8.8654,3533100.0],["2021-12-17",8.9252,8.9252,8.6164,8.706,4831200.0],["2021-12-20",8.6263,8.6761,8.3673,8.6164,2946300.0],["2021-12-21",8.6462,9.0447,8.6164,9.0248,2378900.0],["2021-12-22",9.0248,9.2937,8.975,9.2838,1689300.0],["2021-12-23",9.2838,9.4332,9.2041,9.3933,1126900.0],["2021-12-27",9.3535,9.5427,9.2738,9.3933,859300.0],["2021-12-28",9.3834,9.5427,9.3136,9.3236,1000500.0],["2021-12-29",9.1742,9.3834,9.1144,9.214,922000.0],["2021-12-30",9.2439,9.4332,9.2339,9.3336,1311800.0],["2021-12-31",9.3336,9.4332,9.2539,9.3136,1331000.0],["2022-01-03",9.1543,9.3734,9.0845,9.0945,1024600.0],["2022-01-04",9.1244,9.3734,9.0546,9.2838,2274800.0],["2022-01-05",9.3634,9.6424,9.0447,9.1045,2745900.0],["2022-01-06",8.9451,8.9949,8.7558,8.8455,2992600.0],["2022-01-07",8.9052,9.0746,8.8156,9.0347,1397300.0],["2022-01-10",8.965,9.3136,8.9152,9.3037,2051200.0],["2022-01-11",9.3136,9.4929,9.1941,9.483,1869000.0],["2022-01-12",9.5627,9.6424,9.4033,9.6224,1580000.0],["2022-01-13",9.6125,9.6922,9.473,9.5029,1893900.0],["2022-01-14",9.4631,9.5925,9.3834,9.5029,1448700.0],["2022-01-18",9.4332,9.4431,9.0845,9.2041,2080200.0],["2022-01-19",9.2738,9.9312,9.224,9.8715,4443100.0],["2022-01-20",9.9312,9.981,9.4631,9.4631,2635300.0],["2022-01-21",9.5527,9.5527,9.0845,9.1841,2773200.0],["2022-01-24",9.0347,9.1244,8.706,8.955,2534700.0],["2022-01-25",8.8056,9.3136,8.7857,9.3136,2278000.0],["2022-01-26",9.2539,9.4332,8.8255,8.8953,2331100.0],["2022-01-27",8.6662,8.9052,8.5466,8.5865,2718900.0],["2022-01-28",8.4769,8.5666,8.3275,8.4968,2033700.0],["2022-01-31",8.6462,8.7658,8.4769,8.716,1686000.0],["2022-02-01",8.8455,9.0347,8.7259,8.7558,1345400.0],["2022-02-02",8.7857,9.0646,8.6164,8.8654,2235400.0],["2022-02-03",8.7558,9.0048,8.6761,8.8255,1899300.0],["2022-02-04",8.7757,9.0945,8.7757,8.9949,1787300.0],["2022-02-07",9.1144,9.4332,9.0148,9.3634,2365600.0],["2022-02-08",9.3834,9.5627,9.3037,9.5527,1662600.0],["2022-02-09",9.5627,9.6623,9.4132,9.4132,1783100.0],["2022-02-10",9.3634,9.6125,9.214,9.2439,2322800.0],["2022-02-11",9.2339,10.0707,9.214,9.991,3895000.0],["2022-02-14",10.0109,10.3496,9.9611,10.3297,3676700.0],["2022-02-15",9.9611,10.3197,9.8017,10.2301,2465200.0],["2022-02-16",10.3297,10.499,10.25,10.2998,3005900.0],["2022-02-17",10.5289,11.0369,10.499,10.9672,5626300.0],["2022-02-18",10.9174,10.9572,10.7281,10.9174,2828300.0],["2022-02-22",10.9174,11.1066,10.7381,10.8078,2994900.0],["2022-02-23",10.8476,11.1664,10.7879,11.0768,3231300.0],["2022-02-24",11.2561,11.3457,10.489,10.7082,3851500.0],["2022-02-25",10.6285,11.1863,10.5986,11.1365,3564100.0],["2022-02-28",11.3059,11.3357,10.7779,10.9074,3269100.0],["2022-03-01",10.9572,11.3955,10.9074,11.2959,4085400.0],["2022-03-02",11.017,11.2859,10.9672,11.1863,3088500.0],["2022-03-03",11.2062,11.2262,10.9373,11.1465,2268900.0],["2022-03-04",11.1863,11.3955,11.0369,11.3457,3350300.0],["2022-03-07",11.3457,11.6047,11.2461,11.3855,3708600.0],["2022-03-08",11.5051,11.784,11.007,11.5051,8074800.0],["2022-03-09",10.9771,11.6047,10.8576,11.4752,3399500.0],["2022-03-10",11.525,11.7242,11.4752,11.5947,3614400.0],["2022-03-11",11.2162,11.5051,11.1166,11.3557,2085600.0],["2022-03-14",11.1166,11.1465,10.6783,10.7978,2150500.0],["2022-03-15",10.4592,10.9672,10.3994,10.8277,2245600.0],["2022-03-16",10.7779,10.9373,10.489,10.7779,2403400.0],["2022-03-17",10.8775,11.3457,10.8676,11.0967,2370100.0],["2022-03-18",10.9672,11.0568,10.8277,10.9771,4308100.0],["2022-03-21",11.017,11.515,10.9971,11.3258,1917900.0],["2022-03-22",11.3656,11.3656,11.0867,11.2162,1277100.0],["2022-03-23",11.3258,11.535,11.2561,11.4951,1235800.0],["2022-03-24",11.6346,11.7043,11.4354,11.4553,1187800.0],["2022-03-25",11.4055,11.5848,11.3557,11.5449,1241100.0],["2022-03-28",11.3258,11.3855,11.1365,11.2461,2291600.0],["2022-03-29",10.9074,11.2262,10.7381,11.1863,2453400.0],["2022-03-30",11.2561,11.6047,11.2062,11.3158,1685700.0],["2022-03-31",11.2561,11.3557,11.1465,11.1664,1493300.0],["2022-04-01",11.0867,11.4852,11.0668,11.4652,1655400.0],["2022-04-04",11.525,11.5748,11.3756,11.5051,2211600.0],["2022-04-05",11.5051,11.7143,11.0668,11.0867,1804900.0],["2022-04-06",11.0867,11.1764,10.7879,10.8975,1712300.0],["2022-04-07",10.9273,11.1166,10.8775,10.9971,1098800.0],["2022-04-08",11.0369,11.525,11.0369,11.4453,1748200.0],["2022-04-11",11.6445,11.6844,11.3855,11.5848,2074300.0],["2022-04-12",11.7143,11.9932,11.6047,11.6744,3231500.0],["2022-04-13",11.7641,12.2621,11.7641,12.1127,2316200.0],["2022-04-14",12.0529,12.2123,11.8537,12.1526,2438900.0],["2022-04-18",12.3219,12.4414,12.1227,12.1526,1559500.0],["2022-04-19",12.0529,12.1027,11.7541,11.8736,1936100.0],["2022-04-20",11.9035,12.0928,11.6844,12.0629,1643400.0],["2022-04-21",12.0131,12.033,11.3656,11.5549,2021100.0],["2022-04-22",11.3258,11.4354,11.017,11.1266,1937700.0],["2022-04-25",10.6584,10.8377,10.3994,10.6982,2050700.0],["2022-04-26",10.6982,10.768,10.3197,10.3496,1495000.0],["2022-04-27",10.3994,10.5488,10.2301,10.2799,1544800.0],["2022-04-28",10.3297,10.5887,10.1205,10.509,2372300.0],["2022-04-29",10.0707,10.1703,9.214,9.6822,4809000.0],["2022-05-02",9.3734,9.473,9.1642,9.4232,2674100.0],["2022-05-03",9.3834,9.6922,9.3834,9.5328,1748700.0],["2022-05-04",9.5527,9.6125,9.2539,9.5427,2150900.0],["2022-05-05",9.6922,9.7021,9.0248,9.1244,2023800.0],["2022-05-06",9.0845,9.1543,8.9451,8.9849,1417400.0],["2022-05-09",8.7359,8.8554,8.4669,8.5068,2369200.0],["2022-05-10",8.6462,8.7259,8.198,8.3574,2085900.0],["2022-05-11",8.4371,8.6263,8.2378,8.3574,2877300.0],["2022-05-12",8.1581,8.2179,7.7298,7.9091,2767000.0],["2022-05-13",7.8394,8.198,7.8394,8.0585,2508700.0],["2022-05-16",8.0585,8.1482,7.9888,8.0486,2310800.0],["2022-05-17",8.2478,8.2876,8.0585,8.0984,2339700.0],["2022-05-18",8.0884,8.1581,7.8593,7.9091,1779600.0],["2022-05-19",8.1283,8.5865,8.1083,8.4869,4845600.0],["2022-05-20",8.5367,8.5566,8.2677,8.3574,1360400.0],["2022-05-23",8.5666,8.6064,8.208,8.3175,1294100.0],["2022-05-24",8.3773,8.5267,8.2378,8.457,1497100.0],["2022-05-25",8.3175,8.4271,8.1581,8.2777,2650000.0],["2022-05-26",8.2677,8.3972,8.0884,8.1681,1694900.0],["2022-05-27",8.2876,8.2876,8.0386,8.1283,2179400.0],["2022-05-31",8.198,8.3076,7.8992,7.9988,1943300.0],["2022-06-01",8.0785,8.1482,7.8892,8.0785,1884800.0],["2022-06-02",8.208,8.6164,8.1581,8.5167,1833800.0],["2022-06-03",8.4171,8.5267,8.2777,8.3574,1260100.0],["2022-06-06",8.4171,8.5267,8.1581,8.2478,1876400.0],["2022-06-07",8.1581,8.2976,8.0984,8.2179,1312700.0],["2022-06-08",8.2677,8.2777,8.0685,8.1482,1644300.0],["2022-06-09",8.0785,8.0785,7.8494,7.8693,1722800.0],["2022-06-10",7.7697,8.3673,7.7298,8.2976,2939100.0],["2022-06-13",7.9689,8.0785,7.5904,7.6202,2387600.0],["2022-06-14",7.6601,7.6601,7.2218,7.3413,2133500.0],["2022-06-15",7.5505,7.5605,7.1322,7.3513,2497600.0],["2022-06-16",7.3015,7.4808,7.0724,7.3314,2205300.0],["2022-06-17",7.2716,7.3911,7.0724,7.3015,4212000.0],["2022-06-21",7.3015,7.4609,7.1521,7.2915,1408000.0],["2022-06-22",7.2318,7.431,7.1421,7.172,1237800.0],["2022-06-23",7.1521,7.2019,6.7536,6.8433,1651200.0],["2022-06-24",6.8632,7.0823,6.7636,7.0823,1567600.0],["2022-06-27",7.0923,7.172,6.9628,7.1322,1417500.0],["2022-06-28",7.1919,7.2318,6.8333,6.8433,1362400.0],["2022-06-29",6.9429,6.9927,6.5843,6.7337,1542100.0],["2022-06-30",6.6839,6.6839,6.3452,6.3651,1531300.0],["2022-07-01",6.2058,6.6042,6.0763,6.4946,2138500.0],["2022-07-05",6.3253,6.3651,5.8073,5.9368,2764600.0],["2022-07-06",5.9866,6.0165,5.5882,5.7774,2192200.0],["2022-07-07",5.8272,6.0464,5.7376,5.8073,2805100.0],["2022-07-08",5.8372,5.8671,5.6479,5.7177,1671900.0],["2022-07-11",5.6679,5.8272,5.5384,5.5384,1470600.0],["2022-07-12",5.5185,5.6181,5.3292,5.5284,2960800.0],["2022-07-13",5.4686,5.7675,5.4288,5.6778,3032700.0],["2022-07-14",5.4288,5.5882,5.2495,5.5483,3347300.0],["2022-07-15",5.6081,5.628,5.3491,5.4686,1877800.0],["2022-07-18",5.5583,5.8372,5.5384,5.628,2321400.0],["2022-07-19",5.6878,5.9966,5.6579,5.8272,2419100.0],["2022-07-20",5.8671,5.9468,5.6679,5.6878,1929200.0],["2022-07-21",5.6878,5.8671,5.638,5.7675,1760600.0],["2022-07-22",5.8671,6.0364,5.638,5.6679,1851500.0],["2022-07-25",5.6778,5.6978,5.4886,5.6479,1570600.0],["2022-07-26",5.6778,5.8472,5.5683,5.5782,2988200.0],["2022-07-27",5.628,5.7675,5.4487,5.7476,3382000.0],["2022-07-28",5.9468,6.0065,5.7476,5.8472,3918000.0],["2022-07-29",5.6778,6.1659,5.4089,6.136,5334400.0],["2022-08-01",6.136,6.1958,5.9767,6.0564,2338900.0],["2022-08-02",6.0763,6.2257,5.9069,5.9169,1927000.0],["2022-08-03",5.9966,5.9966,5.628,5.7974,2296800.0],["2022-08-04",5.8472,6.156,5.8073,6.0564,1769800.0],["2022-08-05",5.9368,6.0364,5.7276,6.0265,2145900.0],["2022-08-08",6.1659,6.4448,6.1161,6.3054,2272500.0],["2022-08-09",6.3552,6.3851,6.1659,6.3751,1478000.0],["2022-08-10",6.4448,6.5146,6.2058,6.3153,1911200.0],["2022-08-11",6.3651,6.4946,6.2855,6.2954,1569700.0],["2022-08-12",6.395,6.6341,6.3253,6.5444,1791500.0],["2022-08-15",6.3452,6.3651,6.136,6.3552,2160000.0],["2022-08-16",6.2954,6.3751,6.156,6.2855,1564900.0],["2022-08-17",6.2655,6.2655,6.0065,6.0364,1454500.0],["2022-08-18",6.0065,6.146,5.9966,6.0862,1057100.0],["2022-08-19",6.0265,6.0564,5.9468,5.9667,1454800.0],["2022-08-22",5.8472,5.9567,5.7974,5.9069,2309600.0],["2022-08-23",5.9468,6.2357,5.9368,6.0663,790100.0],["2022-08-24",6.0663,6.146,5.9567,6.146,1358700.0],["2022-08-25",6.2257,6.2456,6.0962,6.1958,905700.0],["2022-08-26",6.2058,6.2755,5.7575,5.8073,1708400.0],["2022-08-29",5.7774,5.8671,5.6181,5.7376,1803300.0],["2022-08-30",5.7376,5.7376,5.5185,5.5782,1680600.0],["2022-08-31",5.5782,5.5981,5.4686,5.4985,2312800.0],["2022-09-01",5.4089,5.4288,5.1897,5.2694,2339300.0],["2022-09-02",5.4089,5.7077,5.369,5.5882,2317200.0],["2022-09-06",5.5782,5.7177,5.4686,5.4786,1246900.0],["2022-09-07",5.5483,5.9468,5.4487,5.8073,3969000.0],["2022-09-08",5.7476,5.8472,5.628,5.7974,1898400.0],["2022-09-09",5.9368,5.9667,5.8272,5.9069,1915300.0],["2022-09-12",6.0364,6.0962,5.9368,6.0265,2227900.0],["2022-09-13",5.7774,5.9567,5.7376,5.8372,1894300.0],["2022-09-14",5.9169,5.9269,5.7974,5.8472,1044200.0],["2022-09-15",5.7874,5.8472,5.5284,5.6081,1867900.0],["2022-09-16",5.5384,5.7476,5.4388,5.7077,2420600.0],["2022-09-19",5.6081,5.8771,5.5782,5.8771,1303700.0],["2022-09-20",5.7575,5.897,5.6679,5.7974,1856800.0],["2022-09-21",5.8571,6.0663,5.7077,5.8272,2003500.0],["2022-09-22",5.887,5.9767,5.6878,5.7376,1764800.0],["2022-09-23",5.5284,5.5284,5.2395,5.3292,1907600.0],["2022-09-26",5.2794,5.389,5.0403,5.1399,2033200.0],["2022-09-27",5.2595,5.2993,5.1499,5.1798,1381200.0],["2022-09-28",5.2794,5.8771,5.2794,5.8771,3432000.0],["2022-09-29",5.7874,5.9269,5.6978,5.8671,1528700.0],["2022-09-30",5.8472,6.1958,5.7874,6.0065,4920100.0],["2022-10-03",6.156,6.5743,6.156,6.5743,3478400.0],["2022-10-04",6.7337,6.913,6.6042,6.8034,1830900.0],["2022-10-05",6.6142,6.7835,6.5544,6.7736,1474000.0],["2022-10-06",6.7038,6.8532,6.664,6.8333,1344400.0],["2022-10-07",6.7038,6.7636,6.5146,6.5245,1772200.0],["2022-10-10",6.4747,6.5245,6.2855,6.3353,1252700.0],["2022-10-11",6.395,6.4648,6.1958,6.2257,1395700.0],["2022-10-12",6.2058,6.3552,6.146,6.2755,1244000.0],["2022-10-13",5.9368,6.2357,5.6679,6.1958,2974800.0],["2022-10-14",6.1759,6.1858,5.7177,5.7276,2104300.0],["2022-10-17",5.9269,5.9966,5.8272,5.8372,1164300.0],["2022-10-18",5.9567,6.0065,5.8571,5.9368,923900.0],["2022-10-19",5.8372,5.8372,5.6181,5.638,1424200.0],["2022-10-20",5.6479,5.897,5.6181,5.6978,1758300.0],["2022-10-21",5.6878,6.0564,5.6878,6.0464,1262000.0],["2022-10-24",5.9667,6.0065,5.7077,5.887,1604400.0],["2022-10-25",5.9069,6.0763,5.8671,6.0265,1245000.0],["2022-10-26",6.0962,6.3651,6.0962,6.2655,1357600.0],["2022-10-27",6.2655,6.3353,6.0862,6.1161,1806800.0],["2022-10-28",5.9069,5.9269,5.2595,5.8372,4356500.0],["2022-10-31",5.7476,5.7476,5.5483,5.5683,1389700.0],["2022-11-01",5.7974,6.2257,5.7675,6.0663,3664100.0],["2022-11-02",6.0962,6.1759,5.638,5.6479,3114200.0],["2022-11-03",5.5284,5.6878,5.4288,5.4886,2492100.0],["2022-11-04",5.8173,6.1958,5.7874,6.1858,3159200.0],["2022-11-07",6.2456,6.3253,6.146,6.2954,2012300.0],["2022-11-08",6.3054,6.8034,6.2257,6.6739,3144200.0],["2022-11-09",6.654,6.7736,6.5046,6.5245,1482600.0],["2022-11-10",6.9429,7.0126,6.6441,6.9628,3172900.0],["2022-11-11",7.0226,7.1122,6.8931,7.0724,1593900.0],["2022-11-14",6.9728,7.1421,6.9728,7.1023,1225400.0],["2022-11-15",7.172,7.182,6.9329,6.9827,1003500.0],["2022-11-16",6.9529,6.9827,6.8433,6.8831,757800.0],["2022-11-17",6.6739,6.7935,6.6142,6.6939,983800.0],["2022-11-18",6.7138,6.8034,6.6241,6.8034,768500.0],["2022-11-21",6.7337,6.913,6.7038,6.903,1937000.0],["2022-11-22",7.0226,7.6701,6.9827,7.6202,2854300.0],["2022-11-23",7.6103,7.7298,7.431,7.6103,1930600.0],["2022-11-25",7.5406,7.6501,7.5206,7.5605,401400.0],["2022-11-28",7.5206,7.5206,7.1122,7.172,1214400.0],["2022-11-29",7.2616,7.421,7.2019,7.3314,996200.0],["2022-11-30",7.4908,7.7497,7.3712,7.6302,2202500.0],["2022-12-01",7.8195,8.3574,7.7796,8.3574,3404300.0],["2022-12-02",8.1083,8.4072,8.0087,8.2777,1600100.0],["2022-12-05",8.2478,8.2777,7.949,8.0087,1227200.0],["2022-12-06",8.1781,8.1781,7.9689,8.0087,2246800.0],["2022-12-07",8.0585,8.2578,8.0187,8.1083,1643600.0],["2022-12-08",8.1681,8.3873,8.1681,8.3474,1298900.0],["2022-12-09",8.4271,8.6064,8.1482,8.1581,1371100.0],["2022-12-12",8.0486,8.1681,7.9888,8.1382,1088500.0],["2022-12-13",8.4968,8.6164,8.188,8.2976,1043900.0],["2022-12-14",8.2478,8.2578,7.9988,8.1681,972700.0],["2022-12-15",7.9589,8.3374,7.929,7.9689,2800900.0],["2022-12-16",7.9689,8.3972,7.9091,8.2279,3581900.0],["2022-12-19",8.208,8.2876,7.7995,7.8394,1774300.0],["2022-12-20",7.9988,8.3972,7.939,8.3374,2017100.0],["2022-12-21",8.3673,8.4371,8.188,8.2777,1780300.0],["2022-12-22",8.1482,8.1781,7.8792,8.1581,1931400.0],["2022-12-23",8.1781,8.457,8.0685,8.3574,1506200.0],["2022-12-27",8.4669,8.706,8.3374,8.6363,1069800.0],["2022-12-28",8.4869,8.4869,8.2279,8.2578,1250100.0],["2022-12-29",8.3374,8.4371,8.2677,8.3175,760000.0],["2022-12-30",8.2876,8.3574,8.2279,8.3275,657800.0],["2023-01-03",8.4769,8.8654,8.3773,8.457,1206500.0],["2023-01-04",8.6662,8.8355,8.6064,8.8255,1495400.0],["2023-01-05",8.6064,8.6662,8.4769,8.6562,1777400.0],["2023-01-06",8.8455,9.0048,8.6263,8.8654,1414700.0],["2023-01-09",8.965,9.0447,8.6562,8.696,1505000.0],["2023-01-10",8.696,8.965,8.6064,8.955,1602700.0],["2023-01-11",8.9849,8.9849,8.5865,8.6562,2180700.0],["2023-01-12",8.8654,8.965,8.706,8.9252,2766000.0],["2023-01-13",8.8654,9.1841,8.8654,8.9949,1782400.0],["2023-01-17",8.8355,8.8355,8.5267,8.706,2061000.0],["2023-01-18",8.8853,9.1941,8.6662,8.7658,2103900.0],["2023-01-19",8.8554,8.9949,8.7757,8.9252,1812800.0],["2023-01-20",8.8156,9.1343,8.7658,9.1244,1573900.0],["2023-01-23",9.0447,9.1941,8.955,9.1841,1427100.0],["2023-01-24",9.2339,9.4531,9.0347,9.3834,1739700.0],["2023-01-25",9.224,9.6125,9.2041,9.5826,1787000.0],["2023-01-26",9.5826,9.6025,9.4132,9.5925,1122900.0],["2023-01-27",9.5328,9.5427,9.3634,9.4431,1130800.0],["2023-01-30",9.3834,9.5925,9.3136,9.4132,1623200.0],["2023-01-31",9.2339,9.5627,9.224,9.5228,829700.0],["2023-02-01",9.483,9.9412,9.4631,9.8615,1334600.0],["2023-02-02",9.9013,9.9312,9.3336,9.4929,1807300.0],["2023-02-03",9.1841,9.4431,9.0845,9.3136,1973700.0],["2023-02-06",9.2838,9.2937,9.0746,9.1742,1285300.0],["2023-02-07",9.2339,9.3634,9.0646,9.3037,950700.0],["2023-02-08",9.3336,9.5527,9.2339,9.4132,1196400.0],["2023-02-09",9.5129,9.6523,9.0447,9.1642,2087000.0],["2023-02-10",9.1742,9.2339,8.9351,9.0048,1555500.0],["2023-02-13",8.8953,9.0746,8.8654,8.965,1453700.0],["2023-02-14",8.8853,9.1742,8.7857,9.0646,1301000.0],["2023-02-15",8.7857,8.8953,8.7459,8.8554,1273500.0],["2023-02-16",8.7757,9.0447,8.6562,8.955,2113000.0],["2023-02-17",8.7658,8.8654,8.5765,8.6861,3170700.0],["2023-02-21",8.5865,8.7259,8.3773,8.4869,3395800.0],["2023-02-22",8.4271,8.447,8.2279,8.4072,2435400.0],["2023-02-23",8.457,8.457,8.2876,8.3374,2635900.0],["2023-02-24",8.2976,8.8953,8.0884,8.8654,3552900.0],["2023-02-27",8.965,9.0746,8.5964,9.0646,2315600.0],["2023-02-28",9.0746,9.3535,8.975,9.2838,1504400.0],["2023-03-01",9.4332,9.6324,9.2539,9.5826,1439200.0],["2023-03-02",9.483,9.5228,9.3236,9.4132,1393800.0],["2023-03-03",9.4929,9.8217,9.3535,9.8217,2424200.0],["2023-03-06",9.7519,9.8416,9.4332,9.5627,1349500.0],["2023-03-07",9.4033,9.4431,9.0546,9.1841,1330100.0],["2023-03-08",9.2439,9.3634,9.0945,9.1941,2792100.0],["2023-03-09",9.3136,9.4033,9.1144,9.1742,792600.0],["2023-03-10",9.1543,9.3634,9.0347,9.0845,2596700.0],["2023-03-13",9.4033,9.7519,9.3336,9.5427,3042200.0],["2023-03-14",9.5527,9.7818,9.4332,9.6922,1591200.0],["2023-03-15",9.8117,9.8914,9.3933,9.5427,2150500.0],["2023-03-16",9.5627,9.5627,9.1642,9.4132,1664700.0],["2023-03-17",9.5129,10.0508,9.4332,9.8615,5301800.0],["2023-03-20",9.9312,10.0308,9.8017,10.001,2362500.0],["2023-03-21",9.8914,9.9312,9.4033,9.473,1743800.0],["2023-03-22",9.5228,9.8416,9.4232,9.722,2005800.0],["2023-03-23",9.7718,9.991,9.7021,9.7519,1671400.0],["2023-03-24",9.8117,9.9412,9.6822,9.7918,1323600.0],["2023-03-27",9.5527,9.9213,9.4531,9.9113,2011500.0],["2023-03-28",9.9312,10.1803,9.732,10.1304,1890200.0],["2023-03-29",10.0607,10.3994,10.0408,10.25,1924900.0],["2023-03-30",10.3695,10.4492,10.24,10.4193,1420000.0],["2023-03-31",10.4193,10.5289,10.2002,10.3197,1419800.0],["2023-04-03",10.3695,10.7381,10.3695,10.6683,1512100.0],["2023-04-04",10.6385,10.9273,10.5787,10.8576,1839200.0],["2023-04-05",10.8975,11.017,10.6584,10.7978,1954500.0],["2023-04-06",10.6783,10.8775,10.5887,10.7779,828400.0],["2023-04-10",10.6484,10.7978,10.5488,10.7879,1081000.0],["2023-04-11",10.7978,11.1764,10.7879,10.9473,1798500.0],["2023-04-12",11.1764,11.266,10.9971,11.1564,1602900.0],["2023-04-13",11.3158,11.535,11.1963,11.4752,2363200.0],["2023-04-14",11.266,11.515,11.0369,11.5051,1651900.0],["2023-04-17",11.4453,11.4453,11.1266,11.1365,1260400.0],["2023-04-18",11.266,11.4951,11.1465,11.266,1669600.0],["2023-04-19",10.9373,11.1266,10.8377,11.017,1351500.0],["2023-04-20",10.9971,11.0768,10.7281,10.8178,2155200.0],["2023-04-21",10.7182,10.8178,10.5588,10.6385,1552200.0],["2023-04-24",10.6783,10.7978,10.5887,10.7182,734000.0],["2023-04-25",10.6185,10.6783,10.3994,10.6285,1220300.0],["2023-04-26",10.7182,10.748,10.3795,10.4193,1641100.0],["2023-04-27",10.3894,10.499,10.2301,10.4791,1491800.0],["2023-04-28",10.6484,11.5848,10.5986,11.007,4076800.0],["2023-05-01",11.1365,11.4453,11.0469,11.1465,1797200.0],["2023-05-02",11.1465,11.5947,10.9572,11.5449,2658900.0],["2023-05-03",11.4354,12.0231,11.4354,11.774,2980400.0],["2023-05-04",11.8438,12.0231,11.8238,11.8736,2894500.0],["2023-05-05",11.4852,12.0629,11.4553,11.9434,1668600.0],["2023-05-08",11.9733,12.0231,11.7441,11.8836,1200400.0],["2023-05-09",11.8139,11.9832,11.7342,11.9135,1204400.0],["2023-05-10",11.8936,11.9533,11.4652,11.6346,1845000.0],["2023-05-11",11.4652,11.5848,11.1564,11.2859,2179000.0],["2023-05-12",11.2561,11.2959,11.1166,11.1963,1072600.0],["2023-05-15",11.3059,11.4055,11.2361,11.2461,1458000.0],["2023-05-16",11.1465,11.2859,10.9771,11.0269,1228700.0],["2023-05-17",11.017,11.0269,10.7281,10.8277,1099200.0],["2023-05-18",10.6185,10.6285,10.3097,10.4492,1939600.0],["2023-05-19",10.4791,10.5687,10.2599,10.3695,1450200.0],["2023-05-22",10.3795,10.4193,10.2898,10.2898,698900.0],["2023-05-23",10.1803,10.4094,10.0906,10.3795,1258000.0],["2023-05-24",10.4094,10.4293,10.0308,10.1006,1601200.0],["2023-05-25",10.0308,10.0607,9.8615,9.9113,1643900.0],["2023-05-26",10.1006,10.1803,10.001,10.1504,1473200.0],["2023-05-30",10.1803,10.4094,10.1703,10.24,1918000.0],["2023-05-31",9.483,9.6424,9.224,9.3933,5483400.0],["2023-06-01",9.473,10.0209,9.4033,9.8814,2105100.0],["2023-06-02",9.8914,9.9711,9.5726,9.6324,1253900.0],["2023-06-05",9.5627,9.732,9.5129,9.6424,762900.0],["2023-06-06",9.473,9.8017,9.4232,9.8017,1936000.0],["2023-06-07",9.8017,10.0707,9.4631,9.6922,2014000.0],["2023-06-08",9.8416,9.9611,9.7718,9.8217,1122000.0],["2023-06-09",9.8017,9.991,9.7021,9.732,1231700.0],["2023-06-12",9.6324,9.8914,9.6125,9.8715,696200.0],["2023-06-13",9.8715,10.0508,9.8515,9.8814,1171300.0],["2023-06-14",10.0308,10.1304,9.7818,9.9213,1527700.0],["2023-06-15",9.8515,9.9312,9.732,9.8814,1365000.0],["2023-06-16",9.9013,10.1902,9.8217,10.1404,1929000.0],["2023-06-20",9.9113,9.9412,9.742,9.7918,1320100.0],["2023-06-21",9.6922,9.8715,9.6822,9.8217,842800.0],["2023-06-22",9.7021,9.8117,9.6722,9.7918,833000.0],["2023-06-23",9.8316,9.991,9.732,9.8117,1258900.0],["2023-06-26",9.8914,9.9511,9.8017,9.8416,588800.0],["2023-06-27",9.8515,9.9113,9.4929,9.5427,2465800.0],["2023-06-28",9.5029,9.8914,9.483,9.732,1654300.0],["2023-06-29",9.6224,9.9213,9.5826,9.9113,1446200.0],["2023-06-30",9.981,10.1006,9.8416,10.0607,1446200.0],["2023-07-03",10.1304,10.2599,10.0508,10.2201,495800.0],["2023-07-05",10.2101,10.3097,10.0508,10.0508,1209500.0],["2023-07-06",9.9013,9.9511,9.7519,9.7718,1201900.0],["2023-07-07",9.8117,10.0209,9.7918,9.9013,797600.0],["2023-07-10",9.8416,10.2998,9.8217,10.2898,1036100.0],["2023-07-11",10.3596,10.4791,10.1902,10.3097,1043700.0],["2023-07-12",10.489,10.9572,10.4193,10.9273,2424100.0],["2023-07-13",10.9771,11.1166,10.9174,11.0369,1244700.0],["2023-07-14",11.0568,11.1465,10.8975,11.0469,850600.0],["2023-07-17",10.9572,11.2162,10.9074,11.1266,991900.0],["2023-07-18",11.266,11.4852,11.1764,11.3059,913600.0],["2023-07-19",11.3557,11.3557,11.2461,11.3158,1252900.0],["2023-07-20",11.2959,11.3059,10.9174,11.0469,967200.0],["2023-07-21",10.9473,11.017,10.8676,10.9373,849900.0],["2023-07-24",10.8676,10.9871,10.7978,10.9074,784900.0],["2023-07-25",10.9373,11.017,10.8377,10.9672,764700.0],["2023-07-26",10.9174,11.017,10.7281,10.7978,1552100.0],["2023-07-27",10.6982,10.6982,10.0906,10.1105,2533400.0],["2023-07-28",9.991,10.0806,9.2638,9.5826,3028600.0],["2023-07-31",9.6324,9.9113,9.5627,9.7718,1263000.0],["2023-08-01",9.5527,9.7519,9.4531,9.6324,1084300.0],["2023-08-02",9.5527,9.5726,9.3236,9.3435,2045100.0],["2023-08-03",9.3336,9.3435,9.1144,9.1841,1159100.0],["2023-08-04",9.2339,9.4332,9.1941,9.2041,1029100.0],["2023-08-07",9.224,9.3037,9.0945,9.1742,765500.0],["2023-08-08",9.0347,9.2041,8.965,9.1343,747100.0],["2023-08-09",9.1941,9.1941,9.0248,9.0546,690900.0],["2023-08-10",9.1642,9.2539,9.0048,9.0447,921900.0],["2023-08-11",8.965,9.1343,8.9152,9.1244,1356600.0],["2023-08-14",8.9949,9.0945,8.9152,8.9849,484300.0],["2023-08-15",8.9152,8.9451,8.7459,8.8056,1279500.0],["2023-08-16",8.7558,8.8255,8.6761,8.7757,1166300.0],["2023-08-17",8.8355,8.9052,8.6761,8.7259,1222900.0],["2023-08-18",8.6761,8.696,8.5367,8.6263,744600.0],["2023-08-21",8.6462,8.6761,8.4869,8.6562,892500.0],["2023-08-22",8.716,8.7658,8.5666,8.7359,1224000.0],["2023-08-23",8.8654,9.2339,8.7757,9.1742,1280500.0],["2023-08-24",9.1742,9.2339,8.9949,9.0248,958000.0],["2023-08-25",8.965,9.0945,8.8355,8.9052,644800.0],["2023-08-28",8.955,9.1841,8.9152,9.1742,743100.0],["2023-08-29",9.1343,9.4431,9.1144,9.4332,593800.0],["2023-08-30",9.4631,9.6125,9.4431,9.5129,862200.0],["2023-08-31",9.4929,9.5627,9.3634,9.5328,747500.0],["2023-09-01",9.6623,9.6922,9.4929,9.5228,749100.0],["2023-09-05",9.4531,9.6523,9.4232,9.5328,1902200.0],["2023-09-06",9.5228,9.7519,9.483,9.5029,972000.0],["2023-09-07",9.5129,9.5129,9.3535,9.4332,668300.0],["2023-09-08",9.4132,9.5726,9.3734,9.4232,988600.0],["2023-09-11",9.5228,9.9113,9.4631,9.7619,1155200.0],["2023-09-12",9.7519,9.9412,9.6722,9.6922,1110100.0],["2023-09-13",9.7021,9.8017,9.5427,9.5925,779100.0],["2023-09-14",9.6125,9.8316,9.6125,9.7021,783000.0],["2023-09-15",9.8416,10.0408,9.8217,9.981,4757100.0],["2023-09-18",9.9511,10.0906,9.8316,10.0906,878000.0],["2023-09-19",10.1404,10.2101,9.8914,9.9611,1020700.0],["2023-09-20",10.0209,10.1703,9.9511,10.0109,727700.0],["2023-09-21",9.7818,9.8217,9.6424,9.6722,722600.0],["2023-09-22",9.8217,9.8217,9.5527,9.5627,608000.0],["2023-09-25",9.4929,9.5527,9.3435,9.5527,1269200.0],["2023-09-26",9.4132,9.473,9.0945,9.1543,1519600.0],["2023-09-27",9.224,9.224,8.7359,8.955,1551100.0],["2023-09-28",8.9252,8.965,8.7359,8.9252,1982000.0],["2023-09-29",9.0845,9.1443,8.8056,8.8753,728400.0],["2023-10-02",8.696,8.7259,8.3175,8.3972,2174000.0],["2023-10-03",8.2976,8.6662,8.2677,8.6462,1247600.0],["2023-10-04",8.6263,8.6363,8.3275,8.4371,1520700.0],["2023-10-05",8.3972,8.6662,8.3972,8.6662,965200.0],["2023-10-06",8.6662,8.955,8.6263,8.8953,1349500.0],["2023-10-09",9.0646,9.1244,8.965,8.9849,854800.0],["2023-10-10",9.0248,9.1244,9.0248,9.0746,949600.0],["2023-10-11",9.2738,9.5726,9.224,9.5627,1890700.0],["2023-10-12",9.6025,9.6424,9.2638,9.2937,1520900.0],["2023-10-13",9.6623,9.8814,9.5427,9.7619,1920900.0],["2023-10-16",9.6922,9.8316,9.5826,9.722,1226600.0],["2023-10-17",9.7121,9.9312,9.6722,9.9213,1192500.0],["2023-10-18",9.9711,10.2599,9.9013,10.0308,1610800.0],["2023-10-19",10.0308,10.1304,9.9013,10.0906,1432400.0],["2023-10-20",10.1603,10.4193,10.1006,10.1703,2071000.0],["2023-10-23",10.0408,10.2799,9.8715,10.2002,2365000.0],["2023-10-24",10.0806,10.3297,10.0607,10.2998,1698600.0],["2023-10-25",10.24,10.5189,10.1603,10.1603,2327900.0],["2023-10-26",10.1703,10.1902,9.8217,9.8416,1790400.0],["2023-10-27",10.1304,11.0269,9.991,10.7381,4197600.0],["2023-10-30",10.8377,10.9771,10.6883,10.8377,3080500.0],["2023-10-31",10.748,11.1465,10.6484,10.768,3129900.0],["2023-11-01",10.7879,10.9373,10.6185,10.9074,1929500.0],["2023-11-02",11.0568,11.1564,10.768,10.8775,3105500.0],["2023-11-03",11.0469,11.3457,10.9273,11.1564,3113000.0],["2023-11-06",11.0768,11.1963,10.9871,11.0967,961900.0],["2023-11-07",10.9174,10.9373,10.6185,10.7879,1910600.0],["2023-11-08",10.6883,10.768,10.4094,10.4392,1427100.0],["2023-11-09",10.4691,10.768,10.3297,10.489,1254500.0],["2023-11-10",10.3596,10.4392,10.2301,10.3795,1154100.0],["2023-11-13",10.3297,10.4592,10.25,10.25,1405100.0],["2023-11-14",10.5588,10.7281,10.4791,10.6683,1607700.0],["2023-11-15",10.6683,10.6783,10.4691,10.6185,884000.0],["2023-11-16",10.6883,11.1066,10.6285,11.0668,1815100.0],["2023-11-17",11.1963,11.2162,11.0668,11.0967,1371400.0],["2023-11-20",10.9373,11.1963,10.8875,11.0469,1168400.0],["2023-11-21",11.266,11.7242,11.2262,11.4254,2220900.0],["2023-11-22",11.4154,11.6545,11.3756,11.6246,1446800.0],["2023-11-24",11.6943,11.9733,11.6545,11.9234,1391300.0],["2023-11-27",12.0928,12.3219,11.9932,12.2123,2128600.0],["2023-11-28",12.3418,12.9196,12.3119,12.9196,3209900.0],["2023-11-29",12.8498,12.9494,12.7004,12.8996,1677700.0],["2023-11-30",12.7801,13.0889,12.7801,13.0789,1859400.0],["2023-12-01",13.1188,13.5073,12.9694,13.4674,2650300.0],["2023-12-04",13.2284,13.2483,12.7502,13.0092,2418600.0],["2023-12-05",12.9295,12.9694,12.5709,12.7801,2031000.0],["2023-12-06",12.9196,12.9793,12.7004,12.8698,1620900.0],["2023-12-07",12.8996,12.9096,12.7303,12.7701,1301600.0],["2023-12-08",12.561,12.7502,12.1924,12.4414,2349400.0],["2023-12-11",12.2322,12.292,12.0629,12.2422,1350200.0],["2023-12-12",12.2422,12.2621,11.8836,11.9035,1821200.0],["2023-12-13",11.9035,12.6406,11.6844,12.6307,2439000.0],["2023-12-14",12.9096,13.1088,12.4115,12.541,2346200.0],["2023-12-15",12.4912,12.7801,12.4215,12.6207,3514100.0],["2023-12-18",12.7602,12.8698,12.6307,12.7502,1246100.0],["2023-12-19",12.81,13.2981,12.7403,13.1387,1558000.0],["2023-12-20",13.1088,13.1287,12.6606,12.6606,1730000.0],["2023-12-21",12.9096,13.0092,12.8199,12.9893,1724700.0],["2023-12-22",13.2383,13.6567,13.1387,13.2284,3116500.0],["2023-12-26",13.328,13.4276,13.0889,13.2483,826300.0],["2023-12-27",13.3379,13.5371,13.1785,13.2483,1180500.0],["2023-12-28",13.1885,13.2881,12.9992,13.0192,1271200.0],["2023-12-29",12.9096,13.0391,12.7602,12.9196,1239800.0],["2024-01-02",12.8698,12.9793,12.5211,12.5709,1622200.0],["2024-01-03",12.1127,12.2123,11.7242,11.8438,2080800.0],["2024-01-04",11.8936,12.0629,11.7242,11.8736,1644100.0],["2024-01-05",11.8338,12.2223,11.7342,11.9135,1427500.0],["2024-01-08",11.774,12.1824,11.7441,12.0828,1172100.0],["2024-01-09",12.0529,12.0828,11.8238,12.033,762600.0],["2024-01-10",12.0729,12.2024,11.9533,12.1426,912900.0],["2024-01-11",12.1127,12.2123,11.8637,12.1027,927800.0],["2024-01-12",12.541,12.8598,12.4514,12.6705,1213300.0],["2024-01-16",12.4613,12.9395,12.4115,12.6207,1140400.0],["2024-01-17",12.3817,12.5012,12.1725,12.4912,1214900.0],["2024-01-18",12.6207,12.7104,12.5012,12.5709,1257100.0],["2024-01-19",12.7303,12.7801,12.3119,12.5908,1222600.0],["2024-01-22",12.4613,12.8797,12.4514,12.6805,1268000.0],["2024-01-23",12.8399,12.8399,12.4713,12.6008,1242500.0],["2024-01-24",12.8498,12.8797,11.9234,11.9434,2277100.0],["2024-01-25",12.1326,12.4912,11.9135,12.3717,1417200.0],["2024-01-26",12.2322,12.3319,12.0729,12.1526,1232000.0],["2024-01-29",12.292,12.292,11.9932,12.0231,2002100.0],["2024-01-30",12.0828,12.1924,11.8736,12.0529,1323400.0],["2024-01-31",12.1625,12.4115,12.0729,12.1625,1244700.0],["2024-02-01",12.3219,12.8598,12.3219,12.8498,1488700.0],["2024-02-02",12.4414,12.4514,12.1426,12.3219,1713200.0],["2024-02-05",12.043,12.2024,11.9832,12.1526,763500.0],["2024-02-06",12.2522,12.3916,12.1725,12.3319,641100.0],["2024-02-07",12.3119,12.4315,12.0928,12.282,886400.0],["2024-02-08",12.2522,12.3717,12.033,12.1127,1067400.0],["2024-02-09",12.043,12.0529,11.6943,11.8438,1294000.0],["2024-02-12",11.8338,11.9234,11.6943,11.7541,985600.0],["2024-02-13",11.3656,11.4055,10.5986,10.8078,2979800.0],["2024-02-14",10.8078,10.9174,10.748,10.8377,1086300.0],["2024-02-15",11.0568,11.2361,10.9074,10.9971,1688700.0],["2024-02-16",10.9572,11.0668,10.8277,10.8975,1577700.0],["2024-02-20",11.007,11.276,10.8975,11.2561,1933700.0],["2024-02-21",11.2162,11.3656,11.0269,11.3258,2295800.0],["2024-02-22",11.2162,11.3158,11.0568,11.2262,1595000.0],["2024-02-23",10.9771,11.0668,9.6822,10.5488,4966300.0],["2024-02-26",10.3297,10.7381,10.2101,10.7182,1874900.0],["2024-02-27",10.7281,10.8377,10.2799,10.2898,2450000.0],["2024-02-28",10.2699,10.3297,10.001,10.1105,1654500.0],["2024-02-29",10.3695,10.509,10.2002,10.3496,1572400.0],["2024-03-01",10.509,10.8277,10.3197,10.7879,2037500.0],["2024-03-04",10.8875,11.3258,10.8875,11.3158,2377800.0],["2024-03-05",11.4852,11.8139,11.2461,11.7541,3322100.0],["2024-03-06",11.9234,12.292,11.8836,12.1127,1638900.0],["2024-03-07",12.2721,12.3119,11.9832,12.2522,1201400.0],["2024-03-08",12.3418,12.4016,12.1426,12.1625,1614700.0],["2024-03-11",12.1625,12.3916,12.043,12.282,1200500.0],["2024-03-12",12.0231,12.3717,11.9334,12.3717,1126500.0],["2024-03-13",12.4315,12.7203,12.3518,12.5709,913400.0],["2024-03-14",12.4115,12.8299,12.3119,12.7104,1799200.0],["2024-03-15",12.7004,13.0192,12.6307,12.9694,2725700.0],["2024-03-18",12.8797,13.1088,12.81,13.0092,1341400.0],["2024-03-19",12.8996,13.0491,12.7004,12.9395,2084000.0],["2024-03-20",12.9594,13.5471,12.8498,13.318,1713400.0],["2024-03-21",13.4575,13.587,13.1785,13.2682,1963000.0],["2024-03-22",13.1586,13.4176,13.069,13.3578,1135800.0],["2024-03-25",13.5073,13.8957,13.3678,13.4375,1490900.0],["2024-03-26",13.6766,13.6766,13.3778,13.5371,1192500.0],["2024-03-27",13.6069,13.9854,13.4973,13.9157,1457500.0],["2024-03-28",14.0452,14.1348,13.826,14.0153,2600200.0],["2024-04-01",14.4237,14.5432,14.1249,14.3241,1611700.0],["2024-04-02",14.5432,14.8321,14.4835,14.7126,3248100.0],["2024-04-03",14.7524,15.101,14.7026,14.9616,1883200.0],["2024-04-04",14.862,14.9715,14.6628,14.6727,3058600.0],["2024-04-05",14.7026,15.121,14.4934,15.0612,3308600.0],["2024-04-08",15.2206,15.3202,14.9018,15.0114,2413000.0],["2024-04-09",15.3202,15.6688,15.2405,15.5991,2885200.0],["2024-04-10",15.0313,15.4596,14.8221,15.2405,1449000.0],["2024-04-11",15.3301,15.5692,15.0313,15.5393,1759600.0],["2024-04-12",15.7784,15.9477,14.852,15.0811,2677500.0],["2024-04-15",15.2007,15.2604,14.7524,15.0413,1630300.0],["2024-04-16",14.8421,15.1608,14.6229,15.0014,1321800.0],["2024-04-17",15.111,15.38,14.8122,14.9018,1306500.0],["2024-04-18",15.0911,15.2007,14.7424,14.8421,836500.0],["2024-04-19",14.8122,15.0712,14.7823,14.9815,2332500.0],["2024-04-22",14.344,14.6727,14.1747,14.2543,1714200.0],["2024-04-23",14.1049,14.4137,14.0252,14.3938,1218200.0],["2024-04-24",14.2643,14.3938,14.2344,14.2842,780300.0],["2024-04-25",14.3042,14.7922,14.1846,14.7225,1604700.0],["2024-04-26",15.121,16.0075,14.9317,15.1409,2138500.0],["2024-04-29",15.1409,15.5891,14.9417,15.1309,1484900.0],["2024-04-30",14.6528,14.8122,14.2045,14.2045,1510100.0],["2024-05-01",14.3141,14.7524,14.2245,14.354,1353800.0],["2024-05-02",14.2444,14.7624,14.095,14.5831,1250700.0],["2024-05-03",14.6727,14.7026,14.1448,14.2543,1258100.0],["2024-05-06",14.603,14.7723,14.5631,14.6926,947600.0],["2024-05-07",14.6926,14.9715,14.6926,14.8819,1052100.0],["2024-05-08",14.7026,15.1409,14.6827,15.0313,1034000.0],["2024-05-09",15.1409,15.2604,14.8719,15.0214,1495300.0],["2024-05-10",15.2305,15.5094,15.1907,15.2405,1667600.0],["2024-05-13",15.1907,15.36,14.9616,15.0114,1144700.0],["2024-05-14",15.0413,15.1708,14.5731,14.7624,1252700.0],["2024-05-15",15.0313,15.0313,14.6329,14.9417,1100400.0],["2024-05-16",14.9217,15.3202,14.7225,15.2305,1477100.0],["2024-05-17",15.4796,16.137,15.4397,16.127,1681400.0],["2024-05-20",16.2964,16.6351,16.2565,16.4159,1417400.0],["2024-05-21",16.2565,16.4956,16.1669,16.4558,1178900.0],["2024-05-22",16.1868,16.2266,15.5094,15.6589,1477600.0],["2024-05-23",15.5593,15.7485,15.2704,15.2803,1628100.0],["2024-05-24",15.4796,15.5792,15.4397,15.5294,1010700.0],["2024-05-28",15.8382,15.9378,15.6887,15.8182,1009300.0],["2024-05-29",15.8979,16.396,15.8979,16.0075,1674600.0],["2024-05-30",15.9776,16.2964,15.9577,16.2366,1010000.0],["2024-05-31",16.3163,16.386,15.9577,16.1071,1284500.0],["2024-06-03",16.1071,16.2665,15.9776,16.137,1363700.0],["2024-06-04",15.8481,15.9179,15.4298,15.6788,1086100.0],["2024-06-05",15.6987,15.7684,15.37,15.6589,1070700.0],["2024-06-06",15.6389,16.4558,15.6389,16.2964,1963800.0],["2024-06-07",15.6589,15.8083,14.9417,14.9815,2327900.0],["2024-06-10",14.9915,15.0612,14.6229,14.9417,1391400.0],["2024-06-11",14.9018,14.9018,14.6528,14.7922,1055400.0],["2024-06-12",15.2604,15.37,14.7624,14.9616,1393000.0],["2024-06-13",14.9516,15.1508,14.6129,14.6329,1641000.0],["2024-06-14",14.7624,14.9417,14.6827,14.7126,1514200.0],["2024-06-17",14.5133,14.6329,14.085,14.5133,1595100.0],["2024-06-18",14.5631,14.8421,14.4934,14.7823,1053400.0],["2024-06-20",14.9417,15.2803,14.8819,15.2405,1436400.0],["2024-06-21",15.1807,15.2604,14.7026,14.9417,4431500.0],["2024-06-24",15.101,15.2007,14.9018,14.9417,981500.0],["2024-06-25",14.9217,15.0214,14.8122,14.9417,815800.0],["2024-06-26",14.852,15.0612,14.593,14.7225,1349400.0],["2024-06-27",14.9118,15.0014,14.7026,14.7524,1268600.0],["2024-06-28",14.9217,14.9217,14.593,14.7325,813100.0],["2024-07-01",14.7922,14.8919,14.6229,14.6229,582600.0],["2024-07-02",14.603,14.7624,14.4436,14.7624,1585700.0],["2024-07-03",14.9417,15.6389,14.9417,15.4098,892600.0],["2024-07-05",15.629,16.0075,15.5891,15.7684,1131400.0],["2024-07-08",15.6987,16.0175,15.5891,15.9975,958300.0],["2024-07-09",15.9378,16.0673,15.7386,15.9776,630800.0],["2024-07-10",16.1171,16.2864,16.0274,16.1071,915400.0],["2024-07-11",16.5952,16.655,16.137,16.5255,1634700.0],["2024-07-12",16.3063,16.5056,16.2266,16.4856,1503900.0],["2024-07-15",16.5454,16.8044,16.396,16.5852,1610800.0],["2024-07-16",16.7645,17.173,16.6749,17.0335,2262900.0],["2024-07-17",17.0534,17.2128,16.7147,16.7147,1286800.0],["2024-07-18",16.8841,16.8841,16.5354,16.645,863000.0],["2024-07-19",16.137,16.5554,16.0374,16.3761,1258000.0],["2024-07-22",16.2665,16.4159,16.0473,16.3462,1071800.0],["2024-07-23",16.4657,16.5554,16.3163,16.4757,877600.0],["2024-07-24",16.6749,16.9239,16.2266,16.2466,917900.0],["2024-07-25",15.7684,15.8282,15.4995,15.629,1063100.0],["2024-07-26",16.127,16.396,15.8481,15.9477,1138900.0],["2024-07-29",16.0374,16.5155,15.9975,16.4956,1140100.0],["2024-07-30",16.5454,16.7745,16.3462,16.5554,848500.0],["2024-07-31",16.8542,16.9538,16.6052,16.894,1390900.0],["2024-08-01",16.894,17.0634,16.3462,16.6849,1282600.0],["2024-08-02",16.894,17.2327,16.3263,16.7745,3716800.0],["2024-08-05",15.6091,16.4558,15.2803,16.0473,2583100.0],["2024-08-06",15.9378,16.3063,15.7186,15.8282,1867700.0],["2024-08-07",16.0374,16.137,15.3501,15.4198,1465600.0],["2024-08-08",15.5991,16.0473,15.4696,15.8581,2114500.0],["2024-08-09",16.0573,16.1071,15.7087,16.1071,1505700.0],["2024-08-12",16.3063,16.9339,16.2765,16.8542,2166300.0],["2024-08-13",16.7944,17.2128,16.7347,17.0534,2573400.0],["2024-08-14",17.0435,17.3622,16.8841,17.1132,1625700.0],["2024-08-15",17.2327,17.412,16.6948,17.2825,1779400.0],["2024-08-16",17.5316,17.661,17.2526,17.6112,2112800.0],["2024-08-19",17.5216,18.0695,17.3622,17.9499,1508000.0],["2024-08-20",18.2388,18.3085,17.6511,17.8503,1296800.0],["2024-08-21",17.8503,17.92,17.5714,17.8603,777200.0],["2024-08-22",17.6411,17.671,17.2825,17.5116,1060600.0],["2024-08-23",17.7009,17.93,17.5714,17.671,904300.0],["2024-08-26",17.8204,17.8802,17.6013,17.681,582300.0],["2024-08-27",17.4917,17.671,17.3821,17.671,742300.0],["2024-08-28",17.422,17.4917,16.9937,17.1132,1070600.0],["2024-08-29",17.2128,17.4021,17.173,17.2327,592500.0],["2024-08-30",17.2128,17.3224,16.9837,17.1829,1160200.0],["2024-09-03",17.0235,17.0435,16.1669,16.2864,1814800.0],["2024-09-04",16.127,16.2964,15.9975,16.0573,1140600.0],["2024-09-05",16.3063,16.5056,16.1868,16.3462,744600.0],["2024-09-06",16.2565,16.3561,15.629,15.7585,1038700.0],["2024-09-09",15.8083,16.0673,15.8083,15.9975,535800.0],["2024-09-10",15.9577,16.4458,15.8979,16.4159,804600.0],["2024-09-11",16.3761,16.8243,16.3561,16.7944,1525300.0],["2024-09-12",17.2726,17.8603,17.0634,17.7208,1701700.0],["2024-09-13",17.93,18.0794,17.661,17.92,1334900.0],["2024-09-16",17.92,17.9798,17.5017,17.6909,891200.0],["2024-09-17",17.5614,17.6112,17.1929,17.3124,960000.0],["2024-09-18",17.3921,17.9101,16.9737,16.9937,1458200.0],["2024-09-19",17.4718,17.4817,17.0235,17.2228,1251100.0],["2024-09-20",17.412,17.661,17.2925,17.4718,1749300.0],["2024-09-23",17.5714,17.93,17.4319,17.4718,1315700.0],["2024-09-24",17.7308,18.0097,17.4917,17.8403,1571600.0],["2024-09-25",17.8304,18.2189,17.7607,18.2089,2244000.0],["2024-09-26",18.3882,18.7767,18.3284,18.4081,2047200.0],["2024-09-27",18.3583,18.4779,17.4917,17.5316,1898600.0],["2024-09-30",17.3024,17.4519,17.0435,17.3024,1303200.0],["2024-10-01",17.5714,18.0196,17.4519,17.5316,1933700.0],["2024-10-02",17.4718,17.8403,17.3921,17.5614,1668800.0],["2024-10-03",17.3124,17.5614,17.2228,17.4718,1254100.0],["2024-10-04",17.412,17.7905,17.1929,17.2228,1246100.0],["2024-10-07",17.0136,17.0235,16.6151,16.6948,1322000.0],["2024-10-08",16.5354,16.7645,16.3561,16.7347,849300.0],["2024-10-09",16.5056,16.5753,16.1868,16.4856,935900.0],["2024-10-10",16.6649,16.9538,16.5653,16.9239,1179200.0],["2024-10-11",17.0833,17.4817,16.894,17.4419,1608600.0],["2024-10-14",17.3722,17.661,17.3323,17.6511,1439400.0],["2024-10-15",17.671,18.0097,17.6312,17.8204,1309800.0],["2024-10-16",18.0097,18.2587,17.8304,17.8403,1176700.0],["2024-10-17",17.9499,18.1491,17.8603,17.94,1161200.0],["2024-10-18",18.2288,18.7269,18.0993,18.5476,2357600.0],["2024-10-21",18.7966,18.9859,18.3583,18.4281,1552400.0],["2024-10-22",18.5974,18.697,18.3583,18.5874,1186400.0],["2024-10-23",18.2089,18.4679,17.8902,18.0695,1093600.0],["2024-10-24",18.1292,18.179,17.4817,17.92,1782500.0],["2024-10-25",17.8204,17.8304,17.2925,17.3124,2223000.0],["2024-10-28",17.3124,17.3722,17.0634,17.0634,1340300.0],["2024-10-29",17.2526,17.9898,17.2228,17.94,1759400.0],["2024-10-30",17.9698,17.9698,17.4917,17.8902,2097400.0],["2024-10-31",17.5515,17.6411,17.1132,17.3024,1677200.0],["2024-11-01",17.422,17.7806,16.2366,16.2765,3144600.0],["2024-11-04",16.2765,16.7247,16.127,16.396,1994000.0],["2024-11-05",16.5056,16.5952,16.0972,16.3462,1841500.0],["2024-11-06",15.5891,16.2864,15.3501,16.137,2006600.0],["2024-11-07",16.2266,16.7546,16.0175,16.6749,1295200.0],["2024-11-08",16.4558,16.6649,16.2067,16.5852,1159800.0],["2024-11-11",15.9179,16.1171,15.1608,15.4895,2593400.0],["2024-11-12",15.1907,15.4696,15.1309,15.3102,1770100.0],["2024-11-13",15.4497,15.6489,15.1807,15.3003,1769300.0],["2024-11-14",15.1608,15.38,15.0911,15.2305,2885500.0],["2024-11-15",15.4098,15.5294,15.0214,15.1409,2418000.0],["2024-11-18",15.7186,16.0972,15.5991,15.9278,1650300.0],["2024-11-19",16.0872,16.2765,15.9079,16.2665,920600.0],["2024-11-20",16.2266,16.3462,16.0573,16.1171,980200.0],["2024-11-21",16.3263,16.6151,16.1171,16.5952,904500.0],["2024-11-22",16.6749,16.6849,16.4059,16.4956,832100.0],["2024-11-25",16.0374,16.0374,15.5991,15.629,1058300.0],["2024-11-26",15.5692,15.6589,15.4397,15.6389,714500.0],["2024-11-27",15.7585,15.9577,15.7087,15.8182,759600.0],["2024-11-29",15.8581,16.1569,15.7485,15.9378,376700.0],["2024-12-02",15.8282,15.8581,15.5393,15.7286,1069400.0],["2024-12-03",15.9378,16.3063,15.9278,16.1669,983400.0],["2024-12-04",16.127,16.4358,16.0872,16.1669,1147800.0],["2024-12-05",16.2565,16.4657,16.0872,16.1171,705000.0],["2024-12-06",16.147,16.147,15.6887,15.7684,668100.0],["2024-12-09",16.3561,16.9239,16.2665,16.4657,1073900.0],["2024-12-10",16.645,16.7446,16.4358,16.5852,1008700.0],["2024-12-11",16.6948,17.3024,16.6849,17.173,899800.0],["2024-12-12",16.7546,16.9438,16.4657,16.4657,927800.0],["2024-12-13",16.2864,16.3761,15.8083,15.8979,950000.0],["2024-12-16",15.9577,16.0673,15.8083,15.9079,686800.0],["2024-12-17",15.6788,15.9179,15.4596,15.878,950500.0],["2024-12-18",15.8481,15.9179,15.0811,15.111,1001800.0],["2024-12-19",15.101,15.2505,14.852,14.9118,832800.0],["2024-12-20",14.9915,15.3003,14.9915,15.1309,2156600.0],["2024-12-23",15.0313,15.1907,14.8719,15.121,907500.0],["2024-12-24",15.111,15.1608,14.8919,14.9815,412300.0],["2024-12-26",15.0114,15.1608,14.9217,15.0313,491800.0],["2024-12-27",14.8122,14.9616,14.6827,14.9118,559800.0],["2024-12-30",14.8122,14.852,14.4934,14.6428,916600.0],["2024-12-31",14.6229,14.9118,14.5532,14.8122,1421300.0],["2025-01-02",15.2405,15.6788,15.1608,15.629,956000.0],["2025-01-03",15.6389,15.6389,15.4298,15.4696,444700.0],["2025-01-06",15.4696,15.4895,15.1309,15.2106,546600.0],["2025-01-07",15.3003,15.5991,15.1508,15.3102,960300.0],["2025-01-08",15.5094,15.9975,15.36,15.9876,900500.0],["2025-01-10",16.3263,16.4259,15.8282,15.9079,787400.0],["2025-01-13",15.7087,15.7186,15.2007,15.3102,947200.0],["2025-01-14",15.4298,15.7585,15.1907,15.5393,1965500.0],["2025-01-15",15.8581,15.8581,14.4436,14.9018,3048500.0],["2025-01-16",15.111,15.1807,14.4336,14.5133,2669200.0],["2025-01-17",14.3241,14.6129,14.2045,14.4536,1282300.0],["2025-01-21",14.5432,14.8122,14.5133,14.7524,2470900.0],["2025-01-22",14.9417,15.2007,14.6229,14.8919,1319700.0],["2025-01-23",14.7026,14.9616,14.4137,14.9516,1079700.0],["2025-01-24",15.2505,15.5792,15.121,15.4696,1421300.0],["2025-01-27",15.1409,15.1708,14.9018,15.0911,1176100.0],["2025-01-28",15.111,15.3003,15.0413,15.111,1843600.0],["2025-01-29",15.111,15.2405,14.6827,15.0313,1217100.0],["2025-01-30",15.38,15.6987,15.2206,15.36,2100600.0],["2025-01-31",15.4696,15.5094,15.0413,15.1807,1836700.0],["2025-02-03",15.1708,15.4696,15.0014,15.1608,1318100.0],["2025-02-04",15.3401,15.5891,15.2704,15.4696,2375100.0],["2025-02-05",15.7485,16.2067,15.619,15.7286,2635400.0],["2025-02-06",14.4436,14.603,13.6368,13.9555,6634300.0],["2025-02-07",14.0252,14.1747,13.7463,13.8758,2304400.0],["2025-02-10",14.1946,14.5233,14.0252,14.4436,2898200.0],["2025-02-11",14.2942,14.6329,14.2643,14.344,1590600.0],["2025-02-12",14.2045,14.5831,14.1846,14.4436,1337600.0],["2025-02-13",14.5233,14.8022,14.344,14.7922,1019600.0],["2025-02-14",14.8421,15.0014,13.8957,13.9256,2279100.0],["2025-02-18",14.1448,14.4635,14.0153,14.3838,1816000.0],["2025-02-19",14.2344,14.4038,14.085,14.3938,1418700.0],["2025-02-20",14.4237,14.8421,14.4038,14.6129,2055300.0],["2025-02-21",14.085,14.344,13.2383,13.3578,3004100.0],["2025-02-24",13.6168,14.1747,13.3678,14.0551,2891700.0],["2025-02-25",13.9356,14.1049,13.577,14.085,2244100.0],["2025-02-26",13.9754,14.4735,13.9456,14.3938,1167700.0],["2025-02-27",14.0651,14.2245,13.6069,13.6268,1734800.0],["2025-02-28",13.3479,13.7364,13.2483,13.7164,3021700.0],["2025-03-03",13.9954,14.095,13.4077,13.5073,1107900.0],["2025-03-04",13.6965,13.9157,13.328,13.7663,1409500.0],["2025-03-05",13.7364,14.3241,13.7264,14.2942,1187900.0],["2025-03-06",14.1647,14.4835,14.1647,14.2643,1334200.0],["2025-03-07",14.3141,14.5731,14.075,14.4137,1372400.0],["2025-03-10",14.2543,14.3838,14.0053,14.2942,1837200.0],["2025-03-11",14.5432,14.9715,14.354,14.3838,2418200.0],["2025-03-12",14.344,14.6628,14.075,14.593,1681300.0],["2025-03-13",14.6628,15.3102,14.6329,15.2405,1966200.0],["2025-03-14",15.4696,15.4895,15.0911,15.2007,1152800.0],["2025-03-17",14.9417,15.4397,14.9018,15.4298,1350600.0],["2025-03-18",15.868,16.0374,15.5493,15.5692,1651600.0],["2025-03-19",15.5991,15.7286,15.36,15.6688,1375000.0],["2025-03-20",15.3999,15.9179,15.3401,15.888,1596300.0],["2025-03-21",15.7485,15.888,15.5094,15.5792,2103700.0],["2025-03-24",15.5393,15.8282,15.38,15.6489,1409100.0],["2025-03-25",15.8979,16.7048,15.8581,16.5255,2503300.0],["2025-03-26",16.5354,16.7048,16.3163,16.3263,1968400.0],["2025-03-27",16.4757,16.6351,16.2964,16.6052,1901700.0],["2025-03-28",16.7845,17.1132,16.6251,16.7048,1672400.0],["2025-03-31",16.7247,16.8542,16.3761,16.7546,2074800.0],["2025-04-01",16.655,17.5515,16.655,17.5316,3519500.0],["2025-04-02",17.4917,17.9101,17.3622,17.8503,3237300.0],["2025-04-03",17.0634,18.1292,17.0435,17.6212,5765500.0],["2025-04-04",17.0833,17.2626,15.888,16.0972,3040600.0],["2025-04-07",15.619,16.5554,15.2405,15.6389,3595200.0],["2025-04-08",16.386,16.5852,15.3899,15.5692,2119400.0],["2025-04-09",16.4358,17.3622,16.137,17.0235,4776400.0],["2025-04-10",17.3124,18.1591,17.2128,17.93,2795300.0],["2025-04-11",18.9062,19.474,18.7966,19.2648,4225300.0],["2025-04-14",18.9759,19.454,18.687,19.3246,1801500.0],["2025-04-15",19.6732,19.6732,19.1253,19.2847,1542700.0],["2025-04-16",19.8525,20.231,19.7628,19.982,2373200.0],["2025-04-17",19.8326,20.0218,19.6035,19.723,1836300.0],["2025-04-21",20.5199,20.5697,19.4839,19.7828,1501400.0],["2025-04-22",19.8326,20.2709,19.3445,19.4142,2645600.0],["2025-04-23",18.5077,19.1054,18.2986,18.9759,2635300.0],["2025-04-24",19.4042,19.464,19.0058,19.3345,2488000.0],["2025-04-25",18.8265,19.1054,18.7767,18.9958,1196500.0],["2025-04-28",18.7767,19.1552,18.5974,19.1353,1693100.0],["2025-04-29",18.966,19.0556,18.4878,18.6173,1771900.0],["2025-04-30",18.5476,18.8763,18.4181,18.7667,3078700.0],["2025-05-01",18.2288,18.7169,17.6909,18.5476,4617800.0],["2025-05-02",18.1193,18.4978,17.9499,18.2288,3455500.0],["2025-05-05",18.8763,19.0257,18.5476,18.9759,1813200.0],["2025-05-06",19.5537,20.3605,19.3445,20.3207,2802700.0],["2025-05-07",19.9421,20.2509,19.6234,19.9023,2201900.0],["2025-05-08",19.9023,19.9023,19.4142,19.474,1862800.0],["2025-05-09",19.8326,19.8326,19.2648,19.5935,1683500.0],["2025-05-12",18.697,18.707,17.6312,17.8005,3114300.0],["2025-05-13",17.8105,17.94,17.5116,17.6013,1782200.0],["2025-05-14",17.2925,17.4021,17.1132,17.3323,1652900.0],["2025-05-15",17.6511,17.8802,17.3622,17.8403,2297500.0],["2025-05-16",17.3622,17.8005,17.3423,17.7806,1307800.0],["2025-05-19",18.1591,18.4281,18.0794,18.4181,1262900.0],["2025-05-20",18.4081,19.2449,18.3284,19.2449,2093700.0],["2025-05-21",19.4939,19.9123,19.3146,19.723,1868400.0],["2025-05-22",19.5636,19.6234,19.215,19.3644,1248300.0],["2025-05-23",19.9023,19.9123,19.2947,19.733,2087700.0],["2025-05-27",19.3744,19.9322,19.2349,19.7429,1239900.0],["2025-05-28",19.7927,20.0517,19.7828,20.0119,827300.0],["2025-05-29",19.972,20.1513,19.8326,19.9123,992800.0],["2025-05-30",19.8126,20.1115,19.6134,20.0119,2403600.0],["2025-06-02",20.5199,21.6555,20.4302,20.9183,2651500.0],["2025-06-03",20.5996,20.8984,20.5,20.8586,2059300.0],["2025-06-04",20.8884,21.1275,20.7789,20.8685,1647700.0],["2025-06-05",21.4363,21.7053,21.0578,21.4263,2828700.0],["2025-06-06",21.3168,21.3566,20.7689,21.0478,2205300.0],["2025-06-09",21.1275,21.2869,20.7091,21.1773,1801900.0],["2025-06-10",21.0877,21.247,20.5797,20.7091,1564300.0],["2025-06-11",20.759,20.9482,20.5996,20.9482,2076600.0],["2025-06-12",21.3367,21.4762,21.1176,21.1375,1617500.0],["2025-06-13",21.4164,21.4861,21.1275,21.3765,2701600.0],["2025-06-16",21.2172,21.506,20.8586,21.1972,2683100.0],["2025-06-17",21.2769,21.3666,21.008,21.0777,1788400.0],["2025-06-18",21.0179,21.267,20.6992,20.8486,1729500.0],["2025-06-20",20.6593,20.998,20.4203,20.749,2535400.0],["2025-06-23",20.759,21.3068,20.6593,20.9283,2095700.0],["2025-06-24",20.2808,20.4701,19.7628,20.3007,2025200.0],["2025-06-25",20.2908,20.6295,20.1115,20.4004,1400200.0],["2025-06-26",20.4302,20.5797,20.241,20.5099,1429600.0],["2025-06-27",19.8724,20.1513,19.4839,19.7927,2280500.0],["2025-06-30",19.9322,20.2908,19.8126,20.2609,1270800.0],["2025-07-01",20.7091,20.8486,20.1912,20.2808,1668500.0],["2025-07-02",20.5498,20.6394,20.2609,20.6295,1493600.0],["2025-07-03",20.241,20.7689,20.2211,20.6892,822700.0],["2025-07-07",20.3804,20.7988,20.0916,20.7988,1047400.0],["2025-07-08",20.8386,20.8386,19.6035,19.7628,1783800.0],["2025-07-09",19.7728,19.8923,19.5437,19.8126,1524400.0],["2025-07-10",20.0218,20.1513,19.7628,19.8625,1178400.0],["2025-07-11",20.1015,20.48,19.9621,20.4004,1382400.0],["2025-07-14",20.3904,20.7091,20.3406,20.4302,1612700.0],["2025-07-15",20.5697,20.5697,19.972,20.2908,1282400.0],["2025-07-16",20.3306,20.4402,19.8326,20.2709,1290500.0],["2025-07-17",19.9023,20.1712,19.6333,20.0517,1036100.0],["2025-07-18",20.1513,20.1712,19.6234,19.6732,1060500.0],["2025-07-21",20.1712,20.739,20.0916,20.3505,1855600.0],["2025-07-22",20.6693,20.9183,20.49,20.8785,3023400.0],["2025-07-23",20.6793,21.0478,20.6394,20.8386,2463800.0],["2025-07-24",20.5797,20.739,20.1115,20.3904,902000.0],["2025-07-25",20.3107,20.6394,20.0716,20.6195,1683000.0],["2025-07-28",20.3605,20.4402,20.0916,20.3406,1247800.0],["2025-07-29",20.5298,20.9283,20.4004,20.9183,1188800.0],["2025-07-30",20.8586,21.1574,20.3207,20.4004,1755500.0],["2025-07-31",20.48,20.7689,20.3107,20.4203,2443800.0],["2025-08-01",20.6295,21.7351,20.5896,20.9183,3707000.0],["2025-08-04",21.1375,21.775,21.1375,21.5957,1619400.0],["2025-08-05",21.3267,23.0301,21.3267,22.9205,3735900.0],["2025-08-06",22.9404,23.299,22.7611,23.2094,2076400.0],["2025-08-07",23.4086,23.4883,22.9305,22.9902,1660400.0],["2025-08-08",23.2791,23.3688,22.3129,22.5121,2058500.0],["2025-08-11",21.8148,22.4523,21.4562,22.273,1226300.0],["2025-08-12",22.4025,22.4623,22.0937,22.3826,814400.0],["2025-08-13",22.6615,22.7014,22.4125,22.552,1362300.0],["2025-08-14",22.3727,22.542,22.1435,22.3727,1415000.0],["2025-08-15",22.3826,23.0102,22.1535,22.7412,1322300.0],["2025-08-18",22.8607,22.9504,22.5519,22.8408,838600.0],["2025-08-19",22.6018,22.6715,21.7551,21.9543,1310500.0],["2025-08-20",22.1834,22.542,22.0639,22.4922,1230900.0],["2025-08-21",22.552,23.0102,22.4424,22.9902,1248400.0],["2025-08-22",22.7512,23.6477,22.5719,23.3986,1190200.0],["2025-08-25",23.4783,23.6078,23.2393,23.2393,683400.0],["2025-08-26",23.319,24.2354,23.319,24.2055,1569100.0],["2025-08-27",23.9664,24.2354,23.7373,24.1856,1020400.0],["2025-08-28",24.1756,24.2453,23.7174,23.9764,1230500.0],["2025-08-29",23.9067,24.9028,23.8569,24.6836,1329000.0],["2025-09-02",25.0821,25.4506,24.2653,25.3311,2487100.0],["2025-09-03",25.6499,26.0284,25.1418,25.3909,2325300.0],["2025-09-04",25.102,25.5702,25.0123,25.092,1781400.0],["2025-09-05",25.4606,26.0682,25.2315,26.0184,1775200.0],["2025-09-08",26.3969,26.5065,26.0383,26.2077,2154800.0],["2025-09-09",26.3671,26.646,25.9288,26.0881,1150800.0],["2025-09-10",26.3671,26.8751,26.3571,26.7057,1618500.0],["2025-09-11",26.4467,27.6022,26.1678,27.5624,1686900.0],["2025-09-12",27.5524,28.1202,27.4927,27.9509,2061300.0],["2025-09-15",28.1501,28.5485,27.9509,28.1202,2127000.0],["2025-09-16",27.8911,28.1102,27.144,27.144,2461500.0],["2025-09-17",26.7954,27.5126,26.6659,26.9149,1608500.0],["2025-09-18",26.7954,26.9548,26.377,26.885,1665800.0],["2025-09-19",26.7456,27.8313,26.7456,27.8015,6319500.0],["2025-09-22",28.2298,28.4788,27.7815,28.3892,2218800.0],["2025-09-23",28.6481,29.1263,28.2597,28.4987,2181800.0],["2025-09-24",28.5485,28.8872,27.8811,27.9409,1679500.0],["2025-09-25",28.1501,28.6482,27.9608,28.439,3222200.0],["2025-09-26",28.6382,28.9569,28.2597,28.7378,3901900.0],["2025-09-29",29.3853,29.465,28.3194,28.3593,3120100.0],["2025-09-30",28.0206,29.1064,27.8513,28.7776,2073100.0],["2025-10-01",28.9569,29.455,28.7478,29.3355,2212900.0],["2025-10-02",29.6443,29.7937,28.0604,29.1163,1591900.0],["2025-10-03",29.2956,29.3355,28.7876,29.0366,1815500.0],["2025-10-06",29.2857,29.8734,29.2857,29.7538,4379900.0],["2025-10-07",29.6741,29.8036,28.7577,28.9769,1809900.0],["2025-10-08",29.8734,29.8833,28.7179,28.9271,2809400.0],["2025-10-09",28.9868,29.0267,26.9149,27.2337,3291900.0],["2025-10-10",27.4927,27.911,27.2337,27.4927,3280200.0],["2025-10-13",28.3294,29.1462,28.2895,28.6481,1762600.0],["2025-10-14",28.1899,28.9071,28.0405,28.2198,2436100.0],["2025-10-15",28.5286,29.2657,28.3792,29.0665,2471900.0],["2025-10-16",29.445,30.7699,29.1761,30.73,4520300.0],["2025-10-17",30.1124,30.1622,27.911,28.0704,2668300.0],["2025-10-20",28.698,28.8175,28.17,28.6282,2551000.0],["2025-10-21",26.5862,26.9846,25.1717,25.6399,2623100.0],["2025-10-22",25.351,26.4866,25.102,26.118,2374200.0],["2025-10-23",26.8551,26.9249,26.0583,26.1479,1366000.0],["2025-10-24",25.6001,26.2575,25.4805,25.9387,1231700.0],["2025-10-27",25.0821,25.4606,24.4246,25.0024,3371800.0],["2025-10-28",24.3748,25.112,24.345,24.9725,1866400.0],["2025-10-29",25.6997,25.7295,24.9028,24.9924,1302200.0],["2025-10-30",25.0721,25.6897,24.9924,25.4108,1475100.0],["2025-10-31",24.7534,25.6598,24.4744,25.5403,2152100.0],["2025-11-03",25.4506,26.0383,25.2016,25.6997,1881300.0],["2025-11-04",25.0323,25.4108,24.5043,24.833,2425100.0],["2025-11-05",25.361,26.5762,25.2315,26.387,3020400.0],["2025-11-06",26.5165,27.0743,26.128,26.1678,1418300.0],["2025-11-07",26.3073,26.6958,25.9188,26.6758,1084300.0],["2025-11-10",27.6222,28.1202,27.3532,27.9907,1768600.0],["2025-11-11",28.1003,28.1501,27.4827,28.0106,854000.0],["2025-11-12",28.1302,28.9968,27.7517,28.7776,1621600.0],["2025-11-13",29.0167,29.0964,27.911,28.0804,1969100.0],["2025-11-14",26.7456,27.9409,26.4567,27.8015,1267000.0],["2025-11-17",27.4827,28.1202,27.0643,27.393,1514300.0],["2025-11-18",27.6919,28.1202,27.2436,27.8114,1024200.0],["2025-11-19",28.3892,28.7179,27.6222,28.2696,1079400.0],["2025-11-20",28.2696,28.4987,26.6759,26.7057,1897600.0],["2025-11-21",26.626,27.5026,26.4866,27.0344,1391500.0],["2025-11-24",27.1938,28.6681,27.0245,28.6282,1492500.0],["2025-11-25",28.3394,29.5148,28.2995,28.9271,1835700.0],["2025-11-26",29.465,30.7499,29.3355,30.5607,1189200.0],["2025-11-28",31.2082,31.3078,30.6304,31.1882,889200.0],["2025-12-01",31.6265,31.7162,31.0886,31.1484,1681700.0],["2025-12-02",31.0289,31.1882,29.8933,30.6304,1570200.0],["2025-12-03",31.0787,31.4472,30.5607,30.6304,1327100.0],["2025-12-04",30.4312,31.3775,30.3913,31.1683,1037500.0],["2025-12-05",31.4771,31.9353,30.73,30.979,1597900.0],["2025-12-08",31.0089,31.3875,30.6802,30.7499,1971800.0],["2025-12-09",30.8396,32.5728,30.7997,32.2341,1924100.0],["2025-12-10",32.4334,33.798,32.1843,33.4394,3101800.0],["2025-12-11",33.3498,35.5512,33.2502,34.9436,2765000.0],["2025-12-12",35.7504,35.86,33.818,34.5252,2447300.0],["2025-12-15",34.8639,34.9336,33.6187,34.2064,1956800.0],["2025-12-16",34.3459,34.8838,33.9973,34.2762,2158500.0],["2025-12-17",34.6846,34.6846,33.5391,34.2264,1404500.0],["2025-12-18",34.0172,35.0133,33.798,34.4754,1357100.0],["2025-12-19",34.4754,35.7205,34.4654,35.3918,4615200.0],["2025-12-22",36.5075,37.3342,36.2684,36.9258,1448600.0],["2025-12-23",37.2446,37.4438,36.5373,37.2446,1043800.0],["2025-12-24",37.0653,37.1151,36.3082,36.6868,448400.0],["2025-12-26",37.1251,37.2147,36.4875,37.0354,776600.0],["2025-12-29",35.2723,36.0791,35.0531,35.5612,1333200.0],["2025-12-30",36.5672,36.6071,35.8002,35.9895,1229900.0],["2025-12-31",35.86,36.5573,35.7803,35.7803,1242700.0],["2026-01-02",36.368,36.4577,34.2164,35.2822,1186500.0],["2026-01-05",36.0293,37.2844,35.8899,36.2784,1916000.0],["2026-01-06",36.7963,37.8921,36.6768,37.653,2137400.0],["2026-01-07",36.6071,37.8821,35.9696,37.8622,1299200.0],["2026-01-08",37.2844,37.8223,36.4278,37.7725,1372900.0],["2026-01-09",37.9518,38.6989,37.7924,38.1311,1153900.0],["2026-01-12",39.2767,40.1532,38.8483,39.964,1458000.0],["2026-01-13",40.7509,41.0697,40.0437,40.7708,1666700.0],["2026-01-14",41.2988,41.5079,40.1034,40.7509,1545400.0],["2026-01-15",40.4023,41.0198,40.0536,40.4521,1163100.0],["2026-01-16",39.9839,40.4819,39.2966,40.1233,1267900.0],["2026-01-20",41.8367,42.8029,41.7371,42.7232,2464700.0],["2026-01-21",44.1775,46.1797,43.7293,44.6756,3004500.0],["2026-01-22",45.074,46.2594,44.6855,44.9943,2890500.0],["2026-01-23",45.343,46.2992,44.7254,46.0203,1825100.0],["2026-01-26",48.8493,50.4729,47.0563,47.9827,3533400.0],["2026-01-27",48.0524,48.4907,45.9008,48.0424,2722400.0],["2026-01-28",49.0087,50.204,47.9926,49.5167,2611000.0],["2026-01-29",50.9112,50.961,46.628,47.9727,2249200.0],["2026-01-30",43.6795,45.7514,42.1853,42.7531,3567700.0],["2026-02-02",38.9479,39.446,36.2584,38.9679,7530700.0],["2026-02-03",41.1394,41.6972,38.7487,39.4958,4744100.0],["2026-02-04",40.2728,40.6314,38.3901,39.5954,4403300.0],["2026-02-05",37.6331,39.0077,36.6071,36.8461,2944700.0],["2026-02-06",38.1311,38.9679,37.7028,38.8682,1689200.0],["2026-02-09",39.7548,42.0359,39.5954,41.8167,2436000.0],["2026-02-10",41.8466,43.5799,41.4083,43.3408,2266200.0],["2026-02-11",44.317,46.1299,43.022,46.1199,2403600.0],["2026-02-12",45.6418,47.7934,44.6357,44.9744,5292400.0],["2026-02-13",45.7215,48.0125,45.1936,47.1858,3238100.0],["2026-02-17",44.2174,45.7813,43.0619,45.1537,3429300.0],["2026-02-18",46.3192,47.0065,45.7713,46.6877,1879000.0],["2026-02-19",46.3192,47.6539,46.0203,47.4448,1870400.0],["2026-02-20",44.1676,44.1676,42.255,42.8328,9789900.0],["2026-02-23",43.3906,44.4963,43.1117,43.7293,2923300.0],["2026-02-24",42.4244,43.7094,41.6374,43.2013,1991900.0],["2026-02-25",43.6396,44.5859,42.9623,44.2273,2177500.0],["2026-02-26",43.8388,45.4127,43.291,45.3529,2039400.0],["2026-02-27",45.8768,46.6849,45.2282,46.3158,1815300.0],["2026-03-02",46.5452,47.0341,44.7992,46.226,1757100.0],["2026-03-03",43.5919,43.6019,40.6585,41.776,2544400.0],["2026-03-04",42.4345,42.644,41.1175,41.5465,1701100.0],["2026-03-05",40.9079,40.9678,39.2118,40.3791,1894200.0],["2026-03-06",39.6009,40.6585,38.9424,40.3691,2695900.0],["2026-03-09",38.9823,40.5587,38.1641,40.4689,2598100.0],["2026-03-10",41.6563,42.8436,41.2771,42.3946,3344300.0],["2026-03-11",41.3769,41.8658,40.2893,40.7283,1399100.0],["2026-03-12",40.3093,40.3292,38.5333,38.7328,1616700.0],["2026-03-13",38.5433,38.6331,36.4779,36.6874,1945400.0],["2026-03-16",36.7174,37.8149,36.4979,37.5056,1504100.0],["2026-03-17",37.7251,38.224,36.7273,37.0366,1483400.0],["2026-03-18",35.8393,36.2684,34.233,34.5223,3419600.0],["2026-03-19",32.1077,32.417,30.9503,32.2774,5408000.0],["2026-03-20",32.2873,32.4969,30.7308,31.3295,3724800.0],["2026-03-23",30.5413,33.315,30.3317,32.876,3931800.0],["2026-03-24",32.427,33.325,31.8483,33.1055,2701800.0],["2026-03-25",34.8316,34.8316,33.9137,34.4126,2185400.0],["2026-03-26",33.0955,34.8516,32.9259,32.9658,2552500.0],["2026-03-27",32.8561,34.3327,32.6765,33.7241,2193100.0],["2026-03-30",34.6321,34.8615,31.9681,32.3173,3789100.0],["2026-03-31",33.2751,34.2729,32.7363,34.2529,2428100.0],["2026-04-01",35.7795,36.5976,34.8815,36.0489,3255900.0],["2026-04-02",33.5146,36.1686,33.4447,35.7296,1824900.0],["2026-04-06",35.5799,36.1287,34.8915,35.8094,994300.0],["2026-04-07",35.8793,35.9391,34.5123,35.0611,2017000.0],["2026-04-08",37.316,37.346,35.0711,35.55,2706300.0],["2026-04-09",35.5899,36.5478,35.0112,35.6198,1802300.0],["2026-04-10",35.9192,36.5278,35.7296,36.3781,2144000.0],["2026-04-13",35.7196,37.0167,35.7196,36.8072,1547000.0],["2026-04-14",37.336,38.0643,36.1886,36.2185,4309800.0],["2026-04-15",36.428,36.7972,34.1531,34.662,3633700.0],["2026-04-16",35.0112,35.4602,33.5744,34.1032,3789800.0],["2026-04-17",34.7817,36.0189,34.4026,34.4425,4103000.0],["2026-04-20",33.7441,34.203,33.2951,33.4846,4103800.0],["2026-04-21",32.9459,33.2252,31.5889,31.7585,3683800.0],["2026-04-22",32.5068,32.5068,31.4193,31.5989,4603000.0],["2026-04-23",31.2098,31.7785,30.8705,31.5889,5408500.0],["2026-04-24",31.9281,32.1876,31.5191,31.998,4295900.0],["2026-04-27",31.7286,32.1975,31.4991,31.7885,1615900.0],["2026-04-28",30.9304,31.1698,30.0623,30.6311,3537800.0],["2026-04-29",30.1122,30.3118,29.344,29.5435,4629200.0],["2026-04-30",30.8107,31.1,29.9127,31.0202,10468200.0],["2026-05-01",30.3417,30.3916,28.9249,29.7929,6292500.0],["2026-05-04",29.4338,29.6034,28.436,28.7752,4279500.0],["2026-05-05",29.3739,29.6333,29.0546,29.2641,2765100.0],["2026-05-06",30.8605,31.9281,30.8605,31.5889,3489800.0],["2026-05-07",32.5268,34.2629,32.3871,33.0756,8038700.0],["2026-05-08",33.5345,34.4924,33.4148,34.0733,3745300.0],["2026-05-11",34.4824,35.7695,34.0334,34.3228,3874400.0],["2026-05-12",33.6742,35.7096,33.4248,35.4502,3670400.0],["2026-05-13",35.1708,35.7994,34.8516,35.4602,3285800.0],["2026-05-14",35.4303,35.7994,33.8239,34.3028,2086300.0],["2026-05-15",32.6266,32.876,31.4792,31.5889,2387000.0],["2026-05-18",31.6089,32.457,31.2996,31.5989,1227100.0],["2026-05-19",31.0202,31.2397,30.1023,30.2519,2199300.0],["2026-05-20",30.7308,32.0579,30.3118,31.9082,3373900.0],["2026-05-21",31.11,32.1776,30.8306,31.6188,1814500.0],["2026-05-22",31.4692,31.7585,30.9304,31.2696,1489700.0],["2026-05-26",32.0878,32.6066,31.9681,32.3971,1845100.0],["2026-05-27",31.4492,31.9082,31.2896,31.4492,2107200.0],["2026-05-28",31.2197,33.2651,30.8406,32.8461,2663000.0],["2026-05-29",32.886,34.3527,32.6166,33.754,3026700.0],["2026-06-01",32.7363,33.4248,31.7386,33.325,1986400.0],["2026-06-02",33.68,33.81,32.54,33.3,2675400.0],["2026-06-03",32.67,32.73,31.36,31.61,2154600.0],["2026-06-04",32.23,32.71,31.74,31.99,1805600.0],["2026-06-05",31.03,31.29,29.52,29.59,3117100.0],["2026-06-08",29.93,30.3,29.72,29.87,2629700.0],["2026-06-09",30.19,30.19,28.18,29.25,2736300.0],["2026-06-10",28.15,29.04,27.81,27.94,2957300.0],["2026-06-11",27.74,30.05,27.74,29.97,3845900.0],["2026-06-12",30.42,31.15,29.95,30.66,2348400.0],["2026-06-15",32.51,33.84,32.5,33.76,3822200.0],["2026-06-16",34.21,34.88,33.9,34.65,2605900.0],["2026-06-17",34.63,36.36,34.07,34.11,6131900.0],["2026-06-18",34.42,35.08,32.67,33.05,5763000.0],["2026-06-22",31.51,32.4,31.42,32.37,2202600.0],["2026-06-23",31.01,31.84,31.0,31.43,2492500.0],["2026-06-24",30.0,30.81,29.27,29.74,5162300.0],["2026-06-25",30.63,30.9,29.85,30.43,3609400.0],["2026-06-26",30.7,32.21,30.7,31.36,3173000.0],["2026-06-29",30.86,31.12,30.53,31.12,2190300.0],["2026-06-30",31.3,31.38,30.36,31.09,2094700.0],["2026-07-01",31.26,32.94,31.12,31.66,1834700.0],["2026-07-02",32.64,34.5,32.64,33.68,4219900.0],["2026-07-06",34.2,34.56,32.925,33.41,1587010.048923],["2026-07-07",33.14,33.465,31.7801,32.02,1857423.26734],["2026-07-08",31.02,31.36,29.07,29.72,3489165.024323],["2026-07-09",30.42,30.99,29.99,30.6,1486600.605555],["2026-07-10",30.37,30.72,30.06,30.24,944203.217615],["2026-07-13",29.75,29.97,28.95,29.14,1534705.420768],["2026-07-14",30.18,30.28,29.13,29.48,1539816.549839],["2026-07-15",29.49,29.97,28.67,29.44,1368289.477337],["2026-07-16",28.72,28.78,27.675,28.02,1511128.401082],["2026-07-17",27.43,28.22,27.09,27.95,1808276.883121],["2026-07-20",27.74,28.0568,27.37,27.73,1055030.474591],["2026-07-21",28.6,30.83,28.6,30.46,3190488.122572],["2026-07-22",31.19,32.785,31.06,32.09,2197510.843629],["2026-07-23",30.91,32.01,30.9,31.99,2356544.322526],["2026-07-24",32.21,32.65,31.775,31.88,2196343.394881],["2026-07-27",32.19,32.86,31.565,32.54,1273806.629165],["2026-07-28",32,32.25,30.98,32.24,2000659.471674],["2026-07-29",32.28,32.8,30.86,31.97,2144062.493876],["2026-07-30",32.69,33.12,32.03,32.74,3929745.266442],["2026-07-31",31.25,31.75,29.7,30.19,5910153.605121],["2026-08-03",30.475,32.41,29.75,32.1,2377173.399713],["2026-08-04",32.86,33.38,31.68,31.82,2476224.179122],["2026-08-05",33.42,36.48,33.4,36,4256872.115702],["2026-08-06",35.5,37.11,35.25,35.93,3575161.806045],["2026-08-07",38.13,38.6071,37.13,37.92,3002197.225829],["2026-08-10",38,38.73,37.59,38.645,786915.380224],["2026-08-11",38.89,39.6233,38.675,39.09,1907294.92694],["2026-08-12",40.26,40.415,39.5354,39.69,1993918.046574],["2026-08-13",38.84,39.36,38.21,38.44,2132169.204711],["2026-08-14",39.24,40.23,38.95,39.73,1724598.58824]]}