{"t":"FRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2001-08-06",4.811,4.811,4.763,4.779,11020.0],["2001-08-07",4.6927,4.6927,4.6223,4.6671,3040.0],["2001-08-08",4.6351,4.6351,4.5264,4.5552,7100.0],["2001-08-09",4.5424,4.568,4.4753,4.4913,6060.0],["2001-08-10",4.5552,4.6287,4.5456,4.552,6720.0],["2001-08-13",4.731,4.9068,4.6831,4.8749,8880.0],["2001-08-14",4.8269,4.9388,4.8205,4.8973,226360.0],["2001-08-15",4.6511,4.6991,4.6351,4.6607,5620.0],["2001-08-16",4.6032,4.8269,4.6032,4.731,11860.0],["2001-08-17",4.6032,4.6351,4.5872,4.5872,3080.0],["2001-08-20",4.3315,4.3922,4.2835,4.3283,8440.0],["2001-08-21",4.4962,4.6939,4.4798,4.6115,13920.0],["2001-08-22",4.908,5.0134,4.8586,4.9903,10940.0],["2001-08-23",4.9739,4.9903,4.8289,4.9245,4560.0],["2001-08-24",5.0233,5.0826,4.9903,5.0397,6000.0],["2001-08-27",5.0397,5.0397,5.0068,5.0397,4960.0],["2001-08-28",4.9739,4.9739,4.8421,4.8751,7360.0],["2001-08-29",4.8421,4.8652,4.8388,4.8388,1740.0],["2001-08-30",4.8092,4.8092,4.6148,4.6445,7500.0],["2001-08-31",4.6214,4.6214,4.5292,4.5786,4040.0],["2001-09-04",4.5358,4.5951,4.5127,4.5457,5620.0],["2001-09-05",4.6115,4.7268,4.6115,4.6313,4120.0],["2001-09-06",4.6445,4.7104,4.6445,4.6642,13600.0],["2001-09-07",4.6445,4.6708,4.6115,4.6445,4360.0],["2001-09-10",4.5127,4.5127,4.4468,4.5127,11160.0],["2001-09-17",4.2821,4.381,4.1174,4.1833,14880.0],["2001-09-18",4.1669,4.1669,4.0351,4.0351,10160.0],["2001-09-19",3.9857,3.9857,3.6069,3.7386,21940.0],["2001-09-20",3.294,3.5904,3.261,3.4092,15280.0],["2001-09-21",3.1293,3.1293,2.9184,2.9481,75820.0],["2001-09-24",3.2775,3.2775,3.1325,3.1622,61680.0],["2001-09-25",3.2281,3.294,3.0634,3.1457,42780.0],["2001-09-26",3.1457,3.1951,2.9646,3.0041,28920.0],["2001-09-27",2.9909,2.9909,2.9316,2.9613,16020.0],["2001-09-28",2.9646,2.9975,2.9151,2.9975,21980.0],["2001-10-01",3.07,3.07,3.014,3.0469,32160.0],["2001-10-02",3.0798,3.0798,3.0304,3.0403,14240.0],["2001-10-03",2.7999,2.9316,2.7999,2.9151,29440.0],["2001-10-04",2.8987,2.8987,2.8328,2.8723,30040.0],["2001-10-05",2.8822,2.8822,2.7669,2.8493,13920.0],["2001-10-08",2.8822,2.9316,2.8493,2.9316,4320.0],["2001-10-09",2.8493,2.8493,2.7669,2.7834,9680.0],["2001-10-10",2.7834,3.0304,2.7834,2.9679,50300.0],["2001-10-11",2.9711,3.014,2.9711,3.0008,28240.0],["2001-10-12",2.958,2.958,2.8987,2.9217,18760.0],["2001-10-15",2.7669,2.8624,2.757,2.8493,23220.0],["2001-10-16",2.8229,2.8229,2.6022,2.6088,68540.0],["2001-10-17",2.6352,2.7307,2.6352,2.6681,11720.0],["2001-10-18",2.5923,2.5923,2.4803,2.4935,29120.0],["2001-10-19",2.4375,2.5199,2.3881,2.4869,30600.0],["2001-10-22",2.4869,2.5693,2.4738,2.5034,28000.0],["2001-10-23",2.6352,2.7505,2.6187,2.6385,31780.0],["2001-10-24",2.6846,2.734,2.6681,2.6846,12500.0],["2001-10-25",2.5627,2.5627,2.4869,2.5034,12640.0],["2001-10-26",2.5199,2.6319,2.51,2.6022,76500.0],["2001-10-29",2.6516,2.6516,2.5693,2.5693,12480.0],["2001-10-30",2.5858,2.5858,2.5199,2.5331,20080.0],["2001-10-31",2.5199,2.5363,2.4507,2.4968,6020.0],["2001-11-01",2.5199,2.566,2.4869,2.5495,9500.0],["2001-11-02",2.5166,2.5166,2.4705,2.4705,18540.0],["2001-11-05",2.4408,2.4639,2.3881,2.3881,7740.0],["2001-11-06",2.3684,2.3684,2.2465,2.2728,44800.0],["2001-11-07",2.2399,2.2399,2.1575,2.2201,7060.0],["2001-11-08",2.2399,2.3519,2.2399,2.2893,9360.0],["2001-11-09",2.3222,2.3354,2.2827,2.3025,7280.0],["2001-11-12",2.3222,2.3222,2.2069,2.2564,12860.0],["2001-11-13",2.3222,2.5034,2.3222,2.5034,28260.0],["2001-11-14",2.4046,2.4672,2.3881,2.4211,16320.0],["2001-11-15",2.3387,2.3716,2.3058,2.3519,10360.0],["2001-11-16",2.5363,2.7505,2.5363,2.7076,29680.0],["2001-11-19",2.6676,2.6676,2.5843,2.6009,13340.0],["2001-11-20",2.5676,2.5809,2.5076,2.5609,5540.0],["2001-11-21",2.5342,2.5342,2.4842,2.5009,11900.0],["2001-11-23",2.4909,2.4976,2.4442,2.4809,9100.0],["2001-11-26",2.8844,2.8844,2.8177,2.8744,34480.0],["2001-11-27",2.8543,2.8543,2.7343,2.7743,78880.0],["2001-11-28",2.7743,2.801,2.6543,2.6543,19840.0],["2001-11-29",2.6876,2.7276,2.6676,2.7043,12560.0],["2001-11-30",2.791,2.9844,2.791,2.9677,45020.0],["2001-12-03",2.951,2.9677,2.9177,2.9177,10000.0],["2001-12-04",2.8177,2.8844,2.8177,2.8677,18300.0],["2001-12-05",2.8644,2.911,2.851,2.8577,15640.0],["2001-12-06",3.0011,3.0344,2.9777,3.0011,16260.0],["2001-12-07",3.0111,3.0411,2.9377,2.9511,13180.0],["2001-12-10",2.9244,2.9677,2.9177,2.931,8120.0],["2001-12-11",3.0844,3.1678,3.0844,3.1411,23540.0],["2001-12-12",3.1678,3.1678,3.1044,3.1078,15760.0],["2001-12-13",3.0177,3.0678,3.0177,3.0344,5060.0],["2001-12-14",3.1678,3.1678,3.1144,3.1144,10220.0],["2001-12-17",3.0511,3.0511,3.0011,3.0211,9060.0],["2001-12-18",2.9677,2.9977,2.9344,2.9677,5700.0],["2001-12-19",3.0177,3.0344,3.0011,3.0177,2260.0],["2001-12-20",3.2512,3.3112,3.1911,3.3012,34020.0],["2001-12-21",3.3245,3.3912,3.3245,3.3679,19220.0],["2001-12-24",3.3712,3.3845,3.2845,3.3012,4640.0],["2001-12-26",3.3279,3.3345,3.2512,3.3012,16260.0],["2001-12-27",3.3345,3.4679,3.3345,3.4346,19900.0],["2001-12-28",3.4679,3.4979,3.4145,3.4679,34440.0],["2001-12-31",3.5012,3.5012,3.4012,3.4179,8320.0],["2002-01-02",3.3512,3.4179,3.3512,3.3845,3140.0],["2002-01-03",3.2011,3.2512,3.2011,3.2512,7180.0],["2002-01-04",3.2178,3.2678,3.2178,3.2345,5720.0],["2002-01-07",3.2211,3.3178,3.2211,3.2912,6980.0],["2002-01-08",3.1511,3.1511,3.1178,3.1344,11680.0],["2002-01-09",3.1845,3.2345,3.1845,3.2178,6880.0],["2002-01-10",3.2011,3.2178,3.1678,3.2178,5460.0],["2002-01-11",3.3679,3.3845,3.3178,3.3512,4360.0],["2002-01-14",3.3345,3.3345,3.2678,3.2678,2160.0],["2002-01-15",3.2345,3.2345,3.1845,3.1878,2460.0],["2002-01-16",3.1344,3.1344,3.1011,3.1011,4240.0],["2002-01-17",3.1645,3.1978,3.1611,3.1678,2560.0],["2002-01-18",3.0511,3.1111,3.0177,3.0878,6480.0],["2002-01-22",3.0678,3.1811,3.0678,3.0844,4440.0],["2002-01-23",3.1178,3.1178,3.0844,3.0844,3280.0],["2002-01-24",3.1344,3.1611,3.1178,3.1611,2700.0],["2002-01-25",3.1611,3.1611,3.0844,3.1011,3440.0],["2002-01-28",3.1711,3.2512,3.1378,3.2345,15960.0],["2002-01-29",3.2278,3.2345,3.1511,3.1511,8560.0],["2002-01-30",3.1811,3.2345,3.1678,3.1878,6560.0],["2002-01-31",3.1878,3.2512,3.1878,3.2378,4360.0],["2002-02-01",3.2045,3.2045,3.1511,3.1745,4500.0],["2002-02-04",3.2245,3.3112,3.2211,3.2345,5220.0],["2002-02-05",3.1611,3.1978,3.1378,3.1678,10380.0],["2002-02-06",3.1678,3.2145,3.1545,3.1678,5120.0],["2002-02-07",3.2245,3.2945,3.2245,3.2745,11060.0],["2002-02-08",3.3178,3.3512,3.2978,3.3512,5180.0],["2002-02-11",3.3279,3.3645,3.3012,3.3545,6480.0],["2002-02-12",3.3512,3.4346,3.3345,3.4179,12460.0],["2002-02-13",3.4346,3.4346,3.3945,3.4012,10100.0],["2002-02-14",3.4312,3.4446,3.3879,3.4346,4060.0],["2002-02-15",3.4179,3.4479,3.4012,3.4045,1760.0],["2002-02-19",3.3045,3.3045,3.2011,3.2011,13940.0],["2002-02-20",3.2178,3.2211,3.1378,3.2011,19060.0],["2002-02-21",3.2011,3.2011,3.1511,3.1511,17120.0],["2002-02-22",3.1611,3.1845,3.1511,3.1845,3100.0],["2002-02-25",3.2845,3.3312,3.2512,3.3112,6140.0],["2002-02-26",3.3012,3.3379,3.2845,3.3379,8920.0],["2002-02-27",3.3545,3.4646,3.3545,3.4179,13920.0],["2002-02-28",3.6013,3.7513,3.6013,3.7347,30740.0],["2002-03-01",3.9247,4.0681,3.9181,4.0014,58260.0],["2002-03-04",4.0681,4.1215,4.0514,4.1015,24440.0],["2002-03-05",3.868,3.9014,3.768,3.888,15980.0],["2002-03-06",3.718,3.7813,3.6346,3.7747,16940.0],["2002-03-07",3.9514,3.9981,3.9181,3.9948,40520.0],["2002-03-08",4.0081,4.0915,4.0081,4.0414,11220.0],["2002-03-11",3.8719,4.0686,3.8312,3.9499,20220.0],["2002-03-12",3.8821,3.9838,3.8584,3.9092,4140.0],["2002-03-13",3.8889,3.8889,3.8143,3.8244,14400.0],["2002-03-14",3.8143,3.9601,3.8143,3.899,6080.0],["2002-03-15",3.8753,4.0177,3.8617,3.9533,2960.0],["2002-03-18",3.9329,4.0177,3.9262,3.994,8560.0],["2002-03-19",4.0753,4.2381,4.0584,4.0584,18240.0],["2002-03-20",4.055,4.055,3.9601,3.9702,4740.0],["2002-03-21",3.9499,3.994,3.9499,3.994,3760.0],["2002-03-22",3.9906,3.9906,3.9397,3.9804,2600.0],["2002-03-25",3.9499,3.9499,3.838,3.8719,6260.0],["2002-03-26",3.7499,3.7566,3.6448,3.7465,11000.0],["2002-03-27",3.8278,3.8651,3.7295,3.7532,8140.0],["2002-03-28",3.7973,3.8143,3.7973,3.7973,5000.0],["2002-04-01",3.7973,3.9838,3.7973,3.9838,16200.0],["2002-04-02",3.9838,3.9838,3.899,3.977,30680.0],["2002-04-03",3.9499,3.977,3.8651,3.9329,15300.0],["2002-04-04",3.7973,3.8278,3.6854,3.7295,41760.0],["2002-04-05",3.7634,3.8312,3.7634,3.7973,9880.0],["2002-04-08",3.6956,3.7804,3.6481,3.7126,8800.0],["2002-04-09",3.716,3.7634,3.716,3.7431,7080.0],["2002-04-10",3.7634,3.777,3.7193,3.7295,6900.0],["2002-04-11",3.7058,3.7058,3.638,3.6583,4180.0],["2002-04-12",3.6041,3.6108,3.4549,3.5396,23380.0],["2002-04-15",3.6481,3.6753,3.5668,3.6041,15360.0],["2002-04-16",3.6075,3.6549,3.5803,3.6346,9020.0],["2002-04-17",3.6787,3.7973,3.6448,3.7702,8500.0],["2002-04-18",3.7465,3.7499,3.6854,3.7126,3460.0],["2002-04-19",3.7397,3.7465,3.6617,3.699,7440.0],["2002-04-22",3.6787,3.6787,3.5396,3.6108,22680.0],["2002-04-23",3.5566,3.5634,3.5261,3.5363,4220.0],["2002-04-24",3.5736,3.7465,3.56,3.6448,6320.0],["2002-04-25",3.6448,3.6448,3.56,3.5769,12260.0],["2002-04-26",3.5939,3.621,3.5261,3.543,19320.0],["2002-04-29",3.5769,3.5769,3.5159,3.5193,7820.0],["2002-04-30",3.5634,3.7092,3.5634,3.7058,17400.0],["2002-05-01",3.7126,3.7804,3.6956,3.777,21020.0],["2002-05-02",3.899,4.0279,3.8889,3.9838,46940.0],["2002-05-03",3.916,3.9567,3.8312,3.9363,14480.0],["2002-05-06",3.8482,3.9262,3.8041,3.8651,9720.0],["2002-05-07",3.8584,3.8584,3.7261,3.7295,15440.0],["2002-05-08",3.7295,3.76,3.6956,3.7465,24040.0],["2002-05-09",3.7465,3.7465,3.7092,3.7295,4560.0],["2002-05-10",3.7227,3.7295,3.6651,3.6787,11880.0],["2002-05-13",3.7634,3.7668,3.7024,3.7295,12880.0],["2002-05-14",3.8075,3.8821,3.8075,3.8651,16260.0],["2002-05-15",4.0347,4.0957,3.9872,4.0787,18060.0],["2002-05-16",4.2618,4.3398,4.2618,4.3161,19380.0],["2002-05-17",4.3161,4.3466,4.2754,4.3228,11160.0],["2002-05-20",4.3296,4.3873,4.3127,4.3873,7660.0],["2002-05-21",4.4246,4.4246,4.255,4.2822,17700.0],["2002-05-22",4.2822,4.3568,4.2211,4.2754,13780.0],["2002-05-23",4.2042,4.3195,4.2042,4.3195,4280.0],["2002-05-24",4.255,4.272,4.2381,4.2381,2500.0],["2002-05-28",4.2042,4.211,4.0686,4.1364,6040.0],["2002-05-29",4.0376,4.0989,3.9696,4.0717,6640.0],["2002-05-30",3.9491,3.9491,3.881,3.9151,5100.0],["2002-05-31",4.0172,4.0172,3.9253,4.0138,3380.0],["2002-06-03",4.0172,4.0376,3.9559,3.9832,9400.0],["2002-06-04",3.9832,3.9866,3.9185,3.9662,3580.0],["2002-06-05",3.864,3.9321,3.813,3.83,4900.0],["2002-06-06",3.8981,3.9661,3.7449,3.7483,17580.0],["2002-06-07",3.7449,3.7449,3.6666,3.7142,5220.0],["2002-06-10",3.7244,3.7789,3.721,3.7449,5080.0],["2002-06-11",3.7993,3.8606,3.7619,3.7823,9740.0],["2002-06-12",3.7653,3.7959,3.67,3.721,12080.0],["2002-06-13",3.721,3.721,3.5746,3.5746,9820.0],["2002-06-14",3.5746,3.6427,3.5746,3.6019,14040.0],["2002-06-17",3.6598,3.7449,3.6598,3.7449,9520.0],["2002-06-18",3.7449,3.8742,3.7449,3.83,4000.0],["2002-06-19",3.813,3.8878,3.7959,3.813,10240.0],["2002-06-20",3.6768,3.7415,3.6768,3.6938,2560.0],["2002-06-21",3.7108,3.7108,3.6257,3.6291,4400.0],["2002-06-24",3.5746,3.5985,3.5066,3.5406,3120.0],["2002-06-25",3.3602,3.3602,3.2172,3.2682,14640.0],["2002-06-26",3.1253,3.1253,3.0299,3.0742,23080.0],["2002-06-27",3.081,3.1014,2.9925,3.081,8480.0],["2002-06-28",3.1627,3.2648,3.1321,3.2478,2540.0],["2002-07-01",3.2682,3.3227,3.2512,3.2512,4940.0],["2002-07-02",3.2342,3.2342,3.1559,3.1763,2220.0],["2002-07-03",2.9959,3.0061,2.8597,2.8938,49160.0],["2002-07-05",2.9108,3.0129,2.9108,3.0129,3740.0],["2002-07-08",3.0946,3.1287,3.0878,3.1014,7900.0],["2002-07-09",3.1831,3.3227,3.1831,3.2036,3520.0],["2002-07-10",3.2104,3.3193,3.1695,3.2002,4100.0],["2002-07-11",3.098,3.1321,3.0367,3.1014,3880.0],["2002-07-12",3.0129,3.0674,2.9618,3.0129,4680.0],["2002-07-15",2.9448,2.9448,2.8291,2.8767,6640.0],["2002-07-16",2.8938,3.0299,2.8699,3.0095,4380.0],["2002-07-17",3.0265,3.047,3.0231,3.0231,1980.0],["2002-07-18",3.0299,3.047,2.9789,3.0129,2000.0],["2002-07-19",2.8767,2.9108,2.8427,2.8938,3720.0],["2002-07-22",2.7916,2.8427,2.744,2.7576,8880.0],["2002-07-23",2.6384,2.6589,2.5533,2.5703,9140.0],["2002-07-24",2.3661,2.4682,2.2844,2.4376,23600.0],["2002-07-25",2.5159,2.6044,2.4171,2.4512,13000.0],["2002-07-26",2.4342,2.5499,2.4274,2.5193,9900.0],["2002-07-29",2.5022,2.7406,2.5022,2.7167,9840.0],["2002-07-30",2.6554,2.7065,2.5874,2.6452,4240.0],["2002-07-31",2.5499,2.601,2.5159,2.601,19280.0],["2002-08-01",2.5874,2.5874,2.5533,2.5533,4080.0],["2002-08-02",2.4954,2.5193,2.4205,2.4852,4620.0],["2002-08-05",2.2912,2.2912,2.1788,2.1924,12000.0],["2002-08-06",2.2401,2.2639,2.2299,2.2605,5620.0],["2002-08-07",2.1822,2.2878,2.1754,2.2742,4560.0],["2002-08-08",2.2299,2.2605,2.2129,2.2605,2840.0],["2002-08-09",2.2299,2.3627,2.2299,2.3082,2360.0],["2002-08-12",2.3014,2.3491,2.2333,2.2878,2640.0],["2002-08-13",2.2639,2.2639,2.2197,2.2401,7060.0],["2002-08-14",2.2129,2.332,2.1788,2.315,5740.0],["2002-08-15",2.2605,2.349,2.1959,2.315,14920.0],["2002-08-16",2.2469,2.2571,2.2299,2.2435,1380.0],["2002-08-19",2.1141,2.189,2.0937,2.1788,18220.0],["2002-08-20",2.1959,2.2197,2.1788,2.2163,5500.0],["2002-08-21",2.2231,2.3184,2.1959,2.2844,3240.0],["2002-08-22",2.2844,2.3388,2.2639,2.3388,15080.0],["2002-08-23",2.315,2.3763,2.2912,2.3729,20440.0],["2002-08-26",2.3695,2.4444,2.3559,2.4342,7960.0],["2002-08-27",2.5193,2.5329,2.4546,2.4716,4780.0],["2002-08-28",2.3763,2.3763,2.298,2.298,11920.0],["2002-08-29",2.2129,2.2469,2.189,2.2265,13840.0],["2002-08-30",2.1618,2.1959,2.138,2.138,4880.0],["2002-09-03",2.0597,2.0665,2.0018,2.0358,7800.0],["2002-09-04",1.8214,1.8997,1.8214,1.8997,14020.0],["2002-09-05",1.7022,1.8384,1.6784,1.8384,68860.0],["2002-09-06",1.7975,1.9065,1.7941,1.869,46600.0],["2002-09-09",1.7941,1.7941,1.7022,1.7533,16040.0],["2002-09-10",1.7192,1.7533,1.709,1.7533,11300.0],["2002-09-11",1.9405,1.9814,1.9065,1.9099,13160.0],["2002-09-12",1.9065,1.9133,1.8384,1.8384,7140.0],["2002-09-13",1.8418,1.852,1.7839,1.8009,5940.0],["2002-09-16",1.7771,1.7873,1.7499,1.7499,6680.0],["2002-09-17",1.7533,1.7601,1.7124,1.7192,8720.0],["2002-09-18",1.6171,1.6614,1.6001,1.6545,19600.0],["2002-09-19",1.5456,1.5456,1.4299,1.4639,10280.0],["2002-09-20",1.4469,1.5286,1.4367,1.4979,19540.0],["2002-09-23",1.3447,1.3516,1.1745,1.1915,32920.0],["2002-09-24",1.195,1.2086,1.086,1.1677,35300.0],["2002-09-25",1.3447,1.3447,1.2494,1.3277,36280.0],["2002-09-26",1.3856,1.4435,1.3856,1.4435,8860.0],["2002-09-27",1.4094,1.4094,1.3413,1.355,5500.0],["2002-09-30",1.3618,1.3618,1.2767,1.3584,9380.0],["2002-10-01",1.3822,1.4945,1.3822,1.4809,3260.0],["2002-10-02",1.515,1.6341,1.4945,1.5388,12060.0],["2002-10-03",1.566,1.6375,1.566,1.6341,27880.0],["2002-10-04",1.6852,1.7022,1.6409,1.6545,16680.0],["2002-10-07",1.6171,1.6239,1.5694,1.5694,36920.0],["2002-10-08",1.692,1.7533,1.6818,1.7022,11160.0],["2002-10-09",1.8895,2.0427,1.8724,1.9541,32220.0],["2002-10-10",2.0767,2.1107,2.0767,2.0767,10840.0],["2002-10-11",2.0597,2.1244,2.0529,2.121,6760.0],["2002-10-14",2.1856,2.2912,2.1856,2.2571,11460.0],["2002-10-15",2.3763,2.4852,2.3763,2.4682,25080.0],["2002-10-16",2.5601,2.6214,2.5363,2.5465,36340.0],["2002-10-17",2.4444,2.4444,2.315,2.3525,11580.0],["2002-10-18",2.315,2.315,2.0256,2.1141,10380.0],["2002-10-21",2.0801,2.2639,2.0597,2.2639,71320.0],["2002-10-22",2.0767,2.0835,2.0086,2.0256,5360.0],["2002-10-23",1.9916,2.0733,1.9031,2.0631,13640.0],["2002-10-24",2.1959,2.2639,2.1959,2.2095,7280.0],["2002-10-25",2.2129,2.2129,2.1346,2.1754,4280.0],["2002-10-28",2.1107,2.1278,2.0937,2.1005,3160.0],["2002-10-29",1.9405,1.9575,1.8724,1.9405,36520.0],["2002-10-30",1.9916,2.0495,1.9848,2.0256,20940.0],["2002-10-31",2.0597,2.0665,2.012,2.0427,3440.0],["2002-11-01",2.0086,2.0086,1.9405,1.9644,41820.0],["2002-11-04",1.9882,2.0767,1.9814,2.0154,13740.0],["2002-11-05",2.0358,2.0358,1.9746,1.9882,12380.0],["2002-11-06",2.1278,2.1856,2.1107,2.1822,9260.0],["2002-11-07",2.1788,2.1924,2.1448,2.1788,1960.0],["2002-11-08",2.1788,2.281,2.1788,2.1959,11040.0],["2002-11-11",2.2367,2.2639,2.1856,2.2129,6980.0],["2002-11-12",2.315,2.4274,2.315,2.4205,67380.0],["2002-11-13",2.4069,2.4274,2.3048,2.4001,95240.0],["2002-11-14",2.315,2.3491,2.2639,2.3388,21920.0],["2002-11-15",2.315,2.3763,2.3082,2.3695,5200.0],["2002-11-18",2.4171,2.4274,2.3252,2.3491,51400.0],["2002-11-19",2.3491,2.3491,2.2844,2.3116,15140.0],["2002-11-20",2.3388,2.4308,2.3388,2.3899,102840.0],["2002-11-21",2.3456,2.4308,2.332,2.4308,48220.0],["2002-11-22",2.3252,2.3252,2.1993,2.2129,27420.0],["2002-11-25",2.2129,2.2129,2.1482,2.155,5740.0],["2002-11-26",2.2129,2.2299,2.2061,2.2061,8840.0],["2002-11-27",2.2503,2.2946,2.2333,2.2742,14520.0],["2002-11-29",2.332,2.3899,2.332,2.3899,4280.0],["2002-12-02",2.4818,2.5125,2.4205,2.4682,12380.0],["2002-12-03",2.4342,2.4342,2.3491,2.3933,16340.0],["2002-12-04",2.4001,2.5057,2.4001,2.4954,15420.0],["2002-12-05",2.5533,2.5874,2.5125,2.5874,31660.0],["2002-12-06",2.5193,2.6248,2.5193,2.6248,23580.0],["2002-12-09",2.6861,2.6895,2.6214,2.6554,12720.0],["2002-12-10",2.7338,2.8121,2.6997,2.8121,46500.0],["2002-12-11",2.7984,2.8495,2.7235,2.8189,51260.0],["2002-12-12",2.7678,2.7916,2.7406,2.7746,22260.0],["2002-12-13",2.8835,2.9823,2.8835,2.9823,28960.0],["2002-12-16",3.0129,3.0231,2.9448,2.9959,41420.0],["2002-12-17",3.081,3.1559,3.0674,3.0776,50160.0],["2002-12-18",3.1287,3.1491,3.1014,3.1423,14360.0],["2002-12-19",3.1899,3.2036,3.1287,3.1695,17660.0],["2002-12-20",3.047,3.1491,3.0299,3.098,21920.0],["2002-12-23",2.9925,2.9925,2.9312,2.9414,9760.0],["2002-12-24",2.9278,3.0572,2.9278,3.047,2660.0],["2002-12-26",3.0129,3.0572,2.9789,3.0572,6280.0],["2002-12-27",3.047,3.047,2.9993,3.0401,4720.0],["2002-12-30",2.9925,3.0367,2.9789,2.9925,6240.0],["2002-12-31",2.9925,3.0129,2.9448,3.0129,7400.0],["2003-01-02",3.1355,3.1968,3.1116,3.1695,16300.0],["2003-01-03",3.1831,3.1831,3.1457,3.1559,8060.0],["2003-01-06",3.3363,3.3738,3.2921,3.3704,16760.0],["2003-01-07",3.6598,3.7108,3.6053,3.6427,92420.0],["2003-01-08",3.5746,3.67,3.5236,3.67,17960.0],["2003-01-09",3.67,3.7959,3.67,3.7721,35280.0],["2003-01-10",3.864,3.9287,3.8606,3.9253,27100.0],["2003-01-13",4.0649,4.0819,3.9321,4.0513,37400.0],["2003-01-14",3.9219,3.9423,3.83,3.8878,40980.0],["2003-01-15",4.1534,4.2691,4.1125,4.2691,79860.0],["2003-01-16",4.2011,4.2147,4.1023,4.1704,25720.0],["2003-01-17",4.1364,4.1432,4.0172,4.0513,15380.0],["2003-01-21",3.7687,3.7823,3.6836,3.7346,29300.0],["2003-01-22",3.6155,3.6257,3.527,3.5746,27040.0],["2003-01-23",3.6393,3.6768,3.5746,3.6495,13520.0],["2003-01-24",3.7278,3.7415,3.6189,3.6223,13000.0],["2003-01-27",3.4214,3.5236,3.418,3.4555,12020.0],["2003-01-28",3.3431,3.401,3.3193,3.3976,21960.0],["2003-01-29",3.2342,3.3534,3.2036,3.3261,26680.0],["2003-01-30",3.3534,3.4044,3.3363,3.3534,13180.0],["2003-01-31",3.4895,3.6257,3.4895,3.6121,14700.0],["2003-02-03",3.3023,3.3534,3.2614,3.3295,36660.0],["2003-02-04",3.2853,3.3193,3.2512,3.2512,9880.0],["2003-02-05",3.2853,3.2989,3.241,3.2853,21960.0],["2003-02-06",3.1729,3.1933,3.0946,3.098,26960.0],["2003-02-07",3.115,3.1729,3.098,3.1389,9640.0],["2003-02-10",3.0742,3.1491,3.0401,3.1321,12560.0],["2003-02-11",3.1865,3.2172,3.1457,3.1831,13380.0],["2003-02-12",3.3568,3.4589,3.3568,3.4419,18320.0],["2003-02-13",3.5202,3.5678,3.4555,3.5406,41740.0],["2003-02-14",3.5066,3.5746,3.4895,3.5746,10520.0],["2003-02-18",3.5406,3.5406,3.4895,3.51,15500.0],["2003-02-19",3.5236,3.578,3.5134,3.5712,11020.0],["2003-02-20",3.4895,3.5236,3.3704,3.401,43380.0],["2003-02-21",3.418,3.5236,3.4044,3.4895,24100.0],["2003-02-24",3.3874,3.3874,3.3363,3.3704,35800.0],["2003-02-25",3.1899,3.2785,3.1491,3.258,27920.0],["2003-02-26",3.2376,3.2751,3.2376,3.2648,15820.0],["2003-02-27",3.2546,3.2819,3.2002,3.2819,34680.0],["2003-02-28",3.5746,3.7074,3.561,3.6904,36800.0],["2003-03-03",3.721,3.7449,3.6598,3.7006,11380.0],["2003-03-04",3.6598,3.6904,3.6121,3.6189,11720.0],["2003-03-05",3.7278,3.7925,3.7278,3.7653,16720.0],["2003-03-06",3.7446,3.8274,3.7446,3.8274,21080.0],["2003-03-07",3.8654,4.0379,3.8481,3.9827,27580.0],["2003-03-10",3.9689,4.0034,3.9171,3.9344,35460.0],["2003-03-11",3.8412,3.9379,3.8412,3.9344,22360.0],["2003-03-12",3.924,3.9655,3.9206,3.9517,9380.0],["2003-03-13",3.9965,4.0138,3.9517,4.0103,19140.0],["2003-03-14",3.9758,3.9758,3.8067,3.8895,22340.0],["2003-03-17",3.8136,3.8723,3.7687,3.8033,11500.0],["2003-03-18",3.6238,3.6238,3.4857,3.5996,20960.0],["2003-03-19",3.5824,3.6272,3.572,3.6238,37960.0],["2003-03-20",3.4202,3.5064,3.3649,3.4995,37520.0],["2003-03-21",3.4995,3.5237,3.4685,3.5168,23320.0],["2003-03-24",3.4512,3.5203,3.4098,3.4685,15140.0],["2003-03-25",3.641,3.7653,3.641,3.7618,25300.0],["2003-03-26",3.7618,3.7894,3.6963,3.7032,9980.0],["2003-03-27",3.7101,3.7101,3.6687,3.7101,9900.0],["2003-03-28",3.6928,3.7618,3.6928,3.7584,6740.0],["2003-03-31",3.7239,3.7273,3.6549,3.7101,17520.0],["2003-04-01",3.6238,3.6928,3.6238,3.6825,37260.0],["2003-04-02",3.7963,3.8343,3.7963,3.8309,7120.0],["2003-04-03",3.7273,3.7308,3.6272,3.6687,13120.0],["2003-04-04",3.7273,3.8654,3.7204,3.8516,23520.0],["2003-04-07",3.9517,3.9689,3.8481,3.8516,36300.0],["2003-04-08",3.9517,4.0034,3.9344,3.9827,129880.0],["2003-04-09",4.0724,4.1173,4.0241,4.0724,56960.0],["2003-04-10",3.9689,4.0276,3.9586,4.0069,56100.0],["2003-04-11",4.0379,4.138,4.0207,4.1104,63680.0],["2003-04-14",4.2105,4.314,4.1932,4.314,44780.0],["2003-04-15",4.2519,4.2519,4.176,4.2243,28080.0],["2003-04-16",4.3037,4.3037,4.245,4.2623,18000.0],["2003-04-17",4.314,4.314,4.245,4.2657,13400.0],["2003-04-21",4.2588,4.3175,4.2485,4.2933,14840.0],["2003-04-22",4.176,4.2278,4.1415,4.2174,84020.0],["2003-04-23",4.1932,4.2657,4.1932,4.2657,51540.0],["2003-04-24",4.1553,4.1553,4.0552,4.0966,63720.0],["2003-04-25",3.9724,4.0,3.924,3.9827,28440.0],["2003-04-28",4.0724,4.1449,4.0724,4.1415,19460.0],["2003-04-29",3.9171,3.9862,3.8757,3.9793,45500.0],["2003-04-30",3.6928,3.7273,3.641,3.7273,128380.0],["2003-05-01",3.717,3.7446,3.7101,3.7239,34560.0],["2003-05-02",3.572,3.6203,3.5548,3.572,87960.0],["2003-05-05",3.503,3.6031,3.4512,3.6031,31600.0],["2003-05-06",3.7446,3.8274,3.7377,3.7963,29740.0],["2003-05-07",3.8412,4.0379,3.8412,4.0207,84700.0],["2003-05-08",4.0207,4.0724,3.9517,4.0724,105740.0],["2003-05-09",4.3313,4.4486,4.3175,4.4383,133620.0],["2003-05-12",4.4866,4.5729,4.4866,4.5694,63640.0],["2003-05-13",4.4521,4.5901,4.4521,4.5832,75660.0],["2003-05-14",4.8283,4.9007,4.8076,4.8248,94000.0],["2003-05-15",4.6592,4.6764,4.6315,4.6661,51380.0],["2003-05-16",4.6586,4.8263,4.6586,4.8151,63060.0],["2003-05-19",4.9605,4.9679,4.8151,4.8151,89040.0],["2003-05-20",4.8263,4.912,4.8263,4.8487,36480.0],["2003-05-21",4.7518,4.8487,4.7369,4.845,100740.0],["2003-05-22",4.8449,4.953,4.8263,4.9195,62560.0],["2003-05-23",5.2437,5.2922,5.2176,5.2512,52980.0],["2003-05-27",5.4263,5.4487,5.404,5.4487,42300.0],["2003-05-28",5.4413,5.486,5.4226,5.4524,30560.0],["2003-05-29",5.4599,5.5158,5.4599,5.4673,21200.0],["2003-05-30",5.4338,5.4338,5.2549,5.404,29500.0],["2003-06-02",5.4897,5.5493,5.4711,5.5195,17180.0],["2003-06-03",5.4897,5.4897,5.4226,5.4599,31120.0],["2003-06-04",5.5195,5.5531,5.4972,5.5344,21100.0],["2003-06-05",5.5456,5.6947,5.5382,5.6947,25240.0],["2003-06-06",5.7059,5.7394,5.7021,5.7096,32680.0],["2003-06-09",5.7394,5.7953,5.7133,5.7692,26760.0],["2003-06-10",5.6015,5.7953,5.5717,5.7543,79360.0],["2003-06-11",5.8065,5.963,5.7692,5.881,48820.0],["2003-06-12",6.0189,6.0674,5.9816,6.0413,37620.0],["2003-06-13",5.9779,6.0003,5.8848,5.9444,22780.0],["2003-06-16",5.9108,5.9108,5.8214,5.84,20020.0],["2003-06-17",6.0823,6.168,6.0003,6.0785,23040.0],["2003-06-18",6.1866,6.2798,6.1494,6.2053,27160.0],["2003-06-19",6.1061,6.1854,6.0268,6.1141,63500.0],["2003-06-20",5.9277,6.0268,5.8722,5.9475,58560.0],["2003-06-23",5.3885,5.5391,5.3211,5.4797,90060.0],["2003-06-24",5.3766,5.559,5.3766,5.551,81580.0],["2003-06-25",5.5431,5.6422,5.5312,5.5867,90240.0],["2003-06-26",5.6502,5.7493,5.6343,5.7374,25760.0],["2003-06-27",5.7374,5.8088,5.6938,5.6938,18580.0],["2003-06-30",5.6264,5.6938,5.551,5.6383,45420.0],["2003-07-01",5.6462,5.785,5.5828,5.781,27120.0],["2003-07-02",5.8207,5.9079,5.8088,5.8682,35060.0],["2003-07-03",5.6858,5.7136,5.6541,5.6621,28280.0],["2003-07-07",5.4678,5.555,5.3924,5.4717,54220.0],["2003-07-08",5.4519,5.5709,5.4519,5.551,28060.0],["2003-07-09",5.3647,5.5114,5.3647,5.4638,59040.0],["2003-07-10",5.3409,5.4281,5.3131,5.3964,38920.0],["2003-07-11",5.3924,5.5035,5.3924,5.4797,17520.0],["2003-07-14",5.6065,5.6739,5.6026,5.6739,30200.0],["2003-07-15",5.8801,5.9475,5.8484,5.8682,33820.0],["2003-07-16",5.8246,5.8246,5.666,5.6938,18960.0],["2003-07-17",5.6105,5.6224,5.551,5.559,32480.0],["2003-07-18",5.5828,5.8246,5.5828,5.8246,18400.0],["2003-07-21",5.7572,5.7889,5.6938,5.6977,7600.0],["2003-07-22",5.6898,5.7374,5.6145,5.6977,8260.0],["2003-07-23",5.8484,5.8682,5.7731,5.8444,10880.0],["2003-07-24",6.126,6.126,5.9832,6.003,15840.0],["2003-07-25",6.003,6.0467,5.9634,6.0268,10060.0],["2003-07-28",6.0268,6.0823,5.9713,6.0268,8120.0],["2003-07-29",6.0268,6.0665,5.9991,6.0229,30720.0],["2003-07-30",5.9475,5.9872,5.8682,5.9079,9440.0],["2003-07-31",5.9951,6.1537,5.9951,6.1299,26140.0],["2003-08-01",6.2449,6.4075,6.2251,6.3004,23340.0],["2003-08-04",6.8714,6.8714,6.6414,6.7405,42820.0],["2003-08-05",6.6137,6.6137,6.3916,6.3916,24920.0],["2003-08-06",6.3718,6.3758,6.2647,6.3321,24660.0],["2003-08-07",6.0705,6.2013,5.9991,6.1537,21880.0],["2003-08-08",6.1616,6.2647,6.126,6.2568,12420.0],["2003-08-11",6.2687,6.3995,6.2687,6.3242,16720.0],["2003-08-12",6.1775,6.3242,6.1498,6.3084,48340.0],["2003-08-13",5.9277,6.126,5.8881,6.0546,89120.0],["2003-08-14",5.9307,6.0973,5.9307,6.0204,60060.0],["2003-08-15",6.046,6.1315,6.046,6.1016,18640.0],["2003-08-18",6.264,6.3879,6.2383,6.3238,42880.0],["2003-08-19",6.2853,6.2981,6.2084,6.2554,41580.0],["2003-08-20",6.1315,6.2084,6.1315,6.1529,41840.0],["2003-08-21",6.4733,6.7041,6.4221,6.6528,44760.0],["2003-08-22",6.687,6.7511,6.6742,6.6912,29940.0],["2003-08-25",6.6272,6.7169,6.5844,6.6101,22100.0],["2003-08-26",6.6015,6.6656,6.6015,6.6229,25480.0],["2003-08-27",6.6656,6.6955,6.6314,6.6528,12040.0],["2003-08-28",6.7511,6.7938,6.6784,6.781,17380.0],["2003-08-29",6.9861,7.1228,6.9861,7.0929,23660.0],["2003-09-02",7.5074,7.5159,7.3065,7.4176,36220.0],["2003-09-03",7.439,7.5629,7.3706,7.5159,23600.0],["2003-09-04",7.6911,7.9047,7.6484,7.9047,49880.0],["2003-09-05",8.1184,8.3149,8.1184,8.1825,79040.0],["2003-09-08",8.2252,8.3106,8.1825,8.2466,49060.0],["2003-09-09",8.2465,8.332,8.1568,8.2038,22620.0],["2003-09-10",8.003,8.0158,7.7552,7.7637,42800.0],["2003-09-11",7.8449,7.8834,7.6911,7.7552,48520.0],["2003-09-12",7.8834,8.1055,7.8535,7.9816,35480.0],["2003-09-15",8.2038,8.3619,8.2038,8.2252,34840.0],["2003-09-16",8.332,8.4559,8.2893,8.379,20220.0],["2003-09-17",8.4388,8.4986,8.3833,8.4346,42240.0],["2003-09-18",8.2636,8.2722,8.0543,8.1611,37780.0],["2003-09-19",8.1867,8.2166,8.1184,8.1397,14920.0],["2003-09-22",7.9688,7.9987,7.7338,7.9517,45300.0],["2003-09-23",7.9902,8.1483,7.9816,8.0372,21540.0],["2003-09-24",7.6654,7.6825,7.4133,7.486,80060.0],["2003-09-25",7.2211,7.2638,7.0502,7.0544,98600.0],["2003-09-26",7.2424,7.2638,7.1271,7.2467,50380.0],["2003-09-29",7.4518,7.5629,7.3493,7.5586,46580.0],["2003-09-30",7.2424,7.3834,7.1527,7.157,73960.0],["2003-10-01",6.7682,6.8152,6.6101,6.7938,98320.0],["2003-10-02",6.7852,7.0245,6.7852,7.0074,59240.0],["2003-10-03",7.2638,7.3023,7.1356,7.157,35440.0],["2003-10-06",7.298,7.4689,7.2553,7.4604,34400.0],["2003-10-07",7.5672,7.5672,7.2852,7.4262,34780.0],["2003-10-08",7.4774,7.5031,7.2424,7.3407,20920.0],["2003-10-09",7.1869,7.2211,7.1057,7.1997,39620.0],["2003-10-10",7.3792,7.4561,7.3151,7.4433,17940.0],["2003-10-13",7.3065,7.5031,7.2638,7.3792,37440.0],["2003-10-14",7.345,7.4219,7.3065,7.3749,25260.0],["2003-10-15",7.5843,7.627,7.3834,7.4134,34680.0],["2003-10-16",7.4774,7.4774,7.3792,7.3792,15020.0],["2003-10-17",7.5458,7.627,7.4817,7.5544,17060.0],["2003-10-20",7.5074,7.5159,7.4262,7.4561,11600.0],["2003-10-21",7.4945,7.5672,7.4646,7.4945,13280.0],["2003-10-22",7.4988,7.5074,7.3706,7.4475,25240.0],["2003-10-23",7.4518,7.5116,7.3322,7.5116,29200.0],["2003-10-24",7.8364,7.9175,7.7765,7.8321,39100.0],["2003-10-27",8.097,8.1269,8.0671,8.1184,21220.0],["2003-10-28",8.1055,8.1141,7.9304,7.9816,9200.0],["2003-10-29",7.9475,7.9475,7.7808,7.7979,14800.0],["2003-10-30",7.956,7.9987,7.8876,7.9603,19360.0],["2003-10-31",8.3149,8.3534,8.2166,8.2636,40180.0],["2003-11-03",8.3192,8.3833,8.2252,8.3448,31500.0],["2003-11-04",8.5456,8.6738,8.5243,8.6311,94500.0],["2003-11-05",8.6268,8.7379,8.567,8.6397,60540.0],["2003-11-06",8.6738,8.802,8.6653,8.7636,36980.0],["2003-11-07",8.4773,8.6995,8.4773,8.6696,34120.0],["2003-11-10",8.6696,8.6995,8.6097,8.6567,34620.0],["2003-11-11",8.4516,8.5286,8.3961,8.4132,26840.0],["2003-11-12",8.5029,8.5456,8.4816,8.5456,24360.0],["2003-11-13",8.8148,9.0328,8.7678,8.8661,28480.0],["2003-11-14",9.037,9.2336,8.9815,9.1353,35640.0],["2003-11-17",9.037,9.0968,8.8875,9.0199,34980.0],["2003-11-18",8.8875,9.037,8.8319,8.9943,69860.0],["2003-11-19",9.037,9.1738,9.037,9.1438,54220.0],["2003-11-20",9.1225,9.1438,9.0157,9.0157,63140.0],["2003-11-21",9.0157,9.037,8.9473,9.0328,22100.0],["2003-11-24",9.0199,9.0285,8.9815,9.0028,37840.0],["2003-11-25",9.1481,9.178,9.1396,9.1609,48100.0],["2003-11-26",9.1866,9.3319,9.1866,9.272,76240.0],["2003-11-28",9.6356,9.6356,9.5447,9.6356,14340.0],["2003-12-01",9.5447,9.6038,9.3857,9.5084,60600.0],["2003-12-02",9.4175,9.6038,9.4084,9.5766,19280.0],["2003-12-03",9.5811,9.5856,9.422,9.422,27600.0],["2003-12-04",9.9992,10.3629,9.9538,10.2765,126540.0],["2003-12-05",10.5447,10.8537,10.5447,10.7083,95520.0],["2003-12-08",10.5719,10.9901,10.4538,10.9764,99060.0],["2003-12-09",11.0174,11.4537,11.0174,11.3401,106620.0],["2003-12-10",11.4082,11.4719,11.0583,11.2082,73440.0],["2003-12-11",10.9537,11.181,10.8583,11.1355,53440.0],["2003-12-12",10.8174,11.0446,10.8174,11.0083,68120.0],["2003-12-15",11.4446,11.4991,11.2264,11.2492,52880.0],["2003-12-16",11.3491,11.5446,11.2537,11.5355,56120.0],["2003-12-17",11.4264,11.6582,11.3491,11.5855,33180.0],["2003-12-18",11.89,12.1082,11.89,12.1036,38100.0],["2003-12-19",12.0218,12.2718,11.9764,11.9764,49960.0],["2003-12-22",11.9127,12.1127,11.7491,11.8627,21140.0],["2003-12-23",11.8627,11.9946,11.7946,11.9082,29160.0],["2003-12-24",11.9082,12.2354,11.8764,12.2218,15340.0],["2003-12-26",12.2945,12.5854,12.2945,12.4536,23580.0],["2003-12-29",12.3536,12.3627,11.9991,12.0673,52960.0],["2003-12-30",11.5446,11.7718,11.5082,11.6537,71660.0],["2003-12-31",11.6128,11.6355,11.5491,11.5764,21000.0],["2004-01-02",11.7128,11.9082,11.7128,11.79,35940.0],["2004-01-05",11.84,12.1764,11.84,12.1536,34900.0],["2004-01-06",11.6491,11.8537,11.59,11.7128,64120.0],["2004-01-07",12.2036,12.2718,11.9991,12.1354,49000.0],["2004-01-08",12.4082,12.5672,12.1945,12.5672,42000.0],["2004-01-09",12.4082,12.6036,12.2263,12.2263,60480.0],["2004-01-12",13.0308,13.2535,12.7263,12.9308,53040.0],["2004-01-13",13.2717,13.3172,13.1581,13.2172,37160.0],["2004-01-14",13.4081,13.4808,13.2854,13.4808,59120.0],["2004-01-15",13.7217,13.7217,13.5263,13.5717,39160.0],["2004-01-16",13.4535,13.6126,13.2763,13.5672,40560.0],["2004-01-20",13.7535,13.9535,13.699,13.8535,43920.0],["2004-01-21",13.7081,13.8535,13.5944,13.8262,36420.0],["2004-01-22",13.8035,13.8808,13.6444,13.6444,24660.0],["2004-01-23",13.9762,14.2262,13.908,13.999,50320.0],["2004-01-26",14.0489,14.0717,13.8626,13.9535,44140.0],["2004-01-27",13.8626,14.1808,13.8626,14.0717,32120.0],["2004-01-28",13.8853,13.8853,13.3535,13.3944,77680.0],["2004-01-29",12.9308,12.999,12.5081,12.6218,115540.0],["2004-01-30",13.1354,13.3399,13.1217,13.3399,50260.0],["2004-02-02",13.5035,13.5717,13.2763,13.2763,49480.0],["2004-02-03",13.4899,13.5172,13.2717,13.3944,75620.0],["2004-02-04",13.3808,13.3808,13.0672,13.1172,42900.0],["2004-02-05",13.2717,13.3944,13.2126,13.2626,67600.0],["2004-02-06",13.3399,13.4444,13.2945,13.4444,49780.0],["2004-02-09",13.6353,13.849,13.5899,13.799,41620.0],["2004-02-10",13.5444,13.5444,13.2808,13.4581,66280.0],["2004-02-11",13.5444,14.0217,13.5263,13.8944,45860.0],["2004-02-12",13.749,14.1989,13.749,14.0989,77140.0],["2004-02-13",13.8171,13.8171,13.249,13.4035,108220.0],["2004-02-17",13.7944,13.8626,13.699,13.7717,31120.0],["2004-02-18",14.1353,14.1398,13.7535,13.7626,33780.0],["2004-02-19",13.9308,13.9535,13.6853,13.7944,31480.0],["2004-02-20",14.0626,14.0853,13.8171,13.9535,33820.0],["2004-02-23",14.2716,14.4307,14.0898,14.0989,49640.0],["2004-02-24",13.8399,14.0035,13.6808,13.8762,31200.0],["2004-02-25",13.9535,13.9899,13.8399,13.9717,21680.0],["2004-02-26",13.9262,14.1262,13.8626,14.0671,25360.0],["2004-02-27",14.5444,14.7489,14.4535,14.7489,71960.0],["2004-03-01",14.8625,14.908,14.7034,14.7898,102660.0],["2004-03-02",15.0443,15.5897,15.0443,15.417,73400.0],["2004-03-03",15.1125,15.167,14.7262,14.858,85240.0],["2004-03-04",14.9943,15.2352,14.9852,14.9852,46120.0],["2004-03-05",15.317,15.4534,15.2943,15.3852,42580.0],["2004-03-08",15.8852,16.1942,15.8852,15.9533,70500.0],["2004-03-09",16.1806,16.3124,15.9761,16.0215,85920.0],["2004-03-10",16.1518,16.6051,15.735,15.7454,112980.0],["2004-03-11",15.0368,15.6307,14.9013,15.2556,102720.0],["2004-03-12",15.3702,15.6308,15.3442,15.6203,74580.0],["2004-03-15",14.8596,15.1045,14.719,14.7658,114240.0],["2004-03-16",15.2608,15.5474,15.1618,15.3963,95840.0],["2004-03-17",15.068,15.4223,15.0055,15.3129,45180.0],["2004-03-18",15.1931,15.2139,14.9013,15.0472,33420.0],["2004-03-19",14.5105,14.6356,14.3282,14.4168,89780.0],["2004-03-22",13.8905,13.8905,13.0777,13.5675,157860.0],["2004-03-23",13.5571,13.8801,13.4424,13.7759,72580.0],["2004-03-24",14.0364,14.2448,13.9635,13.9947,55480.0],["2004-03-25",14.0677,14.2605,13.9739,14.1458,38980.0],["2004-03-26",13.9478,14.2657,13.9478,14.2605,43860.0],["2004-03-29",14.6408,14.9169,14.6408,14.9117,41700.0],["2004-03-30",14.7033,14.9743,14.6408,14.9065,47200.0],["2004-03-31",14.8232,15.0837,14.8232,15.0316,52020.0],["2004-04-01",15.4588,15.4692,15.3181,15.3181,53180.0],["2004-04-02",15.6412,15.8704,15.5578,15.8392,41000.0],["2004-04-05",15.9434,16.2039,15.9434,16.0059,39500.0],["2004-04-06",15.6308,15.8652,15.5005,15.7662,28760.0],["2004-04-07",15.6829,15.761,15.4276,15.6307,21640.0],["2004-04-08",15.6829,15.7454,15.4484,15.5265,30620.0],["2004-04-12",15.5526,15.735,15.4328,15.735,41820.0],["2004-04-13",15.8652,15.9694,15.0576,15.0837,55800.0],["2004-04-14",14.8232,14.9795,14.5887,14.8336,48720.0],["2004-04-15",14.9169,15.0941,14.5105,14.719,54440.0],["2004-04-16",14.719,14.9065,14.7085,14.8388,25060.0],["2004-04-19",14.6669,15.1201,14.6669,15.1097,31780.0],["2004-04-20",15.6828,15.9955,15.6672,15.6724,90880.0],["2004-04-21",15.3859,15.438,15.1149,15.3598,30540.0],["2004-04-22",15.2087,15.5734,15.2087,15.5265,68320.0],["2004-04-23",15.4067,15.6672,15.4015,15.5161,26300.0],["2004-04-26",15.5682,15.959,15.5318,15.6099,29720.0],["2004-04-27",15.3233,15.3963,15.1097,15.1775,32400.0],["2004-04-28",14.5887,14.6564,14.1771,14.1771,90260.0],["2004-04-29",13.9843,14.323,13.2028,13.5154,153360.0],["2004-04-30",13.505,13.729,13.1559,13.2601,58500.0],["2004-05-03",13.531,13.6769,13.2445,13.6665,73340.0],["2004-05-04",14.4637,14.4949,14.1771,14.3282,61040.0],["2004-05-05",14.7554,14.7606,14.3803,14.3803,51340.0],["2004-05-06",14.5158,14.5158,14.1458,14.4063,56840.0],["2004-05-07",14.0416,14.1927,13.9322,13.953,67220.0],["2004-05-10",13.6248,13.6248,12.6922,13.307,115840.0],["2004-05-11",14.1198,14.1198,13.8072,13.9635,39200.0],["2004-05-12",14.4272,14.4793,13.9635,14.3855,54860.0],["2004-05-13",14.9795,15.2921,14.9274,15.2765,85660.0],["2004-05-14",15.5474,15.9382,15.5422,15.7766,88640.0],["2004-05-17",15.8965,15.9955,15.7089,15.7871,80340.0],["2004-05-18",15.7714,16.0215,15.5005,15.9538,92040.0],["2004-05-19",16.3602,16.7666,16.3602,16.6155,87200.0],["2004-05-20",16.6363,16.777,16.4748,16.48,72740.0],["2004-05-21",16.777,16.85,16.5582,16.7562,71800.0],["2004-05-24",17.1417,17.4543,16.9646,17.0323,99160.0],["2004-05-25",17.3241,17.6315,17.2459,17.5273,87420.0],["2004-05-26",17.5794,17.5846,17.298,17.4231,47760.0],["2004-05-27",17.6627,17.892,17.5533,17.8607,76600.0],["2004-05-28",18.288,18.4287,18.0796,18.3505,116540.0],["2004-06-01",19.0174,19.7573,18.8976,19.6687,178900.0],["2004-06-02",20.1116,20.1272,19.0695,19.1737,117160.0],["2004-06-03",19.2779,20.4242,19.2779,20.1585,147720.0],["2004-06-04",20.2627,20.2627,19.851,20.0334,66640.0],["2004-06-07",19.9032,20.3148,19.9032,20.2887,85000.0],["2004-06-08",20.2887,20.7107,20.2887,20.5701,74360.0],["2004-06-09",20.5805,20.6847,19.9553,20.0334,76220.0],["2004-06-10",19.8511,20.0855,19.8406,19.8511,86220.0],["2004-06-14",19.7208,19.8927,19.5801,19.6687,102520.0],["2004-06-15",19.7312,20.1376,19.7312,20.0334,129480.0],["2004-06-16",20.4554,20.9087,20.4502,20.8514,97100.0],["2004-06-17",20.6147,21.4301,20.4503,21.3775,169900.0],["2004-06-18",21.3446,21.6865,21.1079,21.4498,134720.0],["2004-06-21",20.812,21.1671,20.6279,20.7857,86820.0],["2004-06-22",20.2333,20.4306,19.99,20.3188,114260.0],["2004-06-23",20.4503,20.9764,20.4503,20.8909,87880.0],["2004-06-24",21.0421,21.3051,20.9172,20.9369,69880.0],["2004-06-25",21.2986,21.68,21.2986,21.5945,47760.0],["2004-06-28",22.0219,22.2586,21.9627,22.1534,75140.0],["2004-06-29",22.423,22.6203,22.2323,22.3572,65160.0],["2004-06-30",22.6071,22.7518,22.3572,22.6926,55620.0],["2004-07-01",22.6597,23.1397,22.6597,22.7978,66800.0],["2004-07-02",22.7123,22.7518,22.3835,22.4756,50580.0],["2004-07-06",23.0082,23.3436,22.857,23.2187,67140.0],["2004-07-07",23.7381,24.2905,23.6987,24.0932,88440.0],["2004-07-08",24.4483,24.7574,24.4483,24.5272,88100.0],["2004-07-09",25.7306,26.1646,25.6451,26.0396,139560.0],["2004-07-12",25.5004,25.7108,24.1984,24.593,217320.0],["2004-07-13",23.6724,23.8696,23.4028,23.4028,147040.0],["2004-07-14",23.0148,24.2642,22.7518,23.8565,182720.0],["2004-07-15",24.4483,24.8494,24.2379,24.4549,82080.0],["2004-07-16",25.0861,25.1322,24.4615,24.5732,50560.0],["2004-07-19",24.2708,24.6587,24.0998,24.5469,61420.0],["2004-07-20",24.3628,24.9218,24.2708,24.8955,112140.0],["2004-07-21",25.4083,25.7437,24.8954,24.9875,102660.0],["2004-07-22",24.7311,24.8165,23.6724,24.1195,94220.0],["2004-07-23",23.9354,24.4615,23.9025,24.2971,58660.0],["2004-07-26",24.3299,24.4615,23.508,23.5606,72160.0],["2004-07-27",23.4948,24.251,23.4948,24.1656,82500.0],["2004-07-28",24.3365,25.0796,24.2773,25.0072,65020.0],["2004-07-29",24.5272,25.1256,24.5272,25.0007,71820.0],["2004-07-30",25.1848,25.4807,25.1322,25.2177,49460.0],["2004-08-02",24.9875,25.1979,24.6259,24.8626,133340.0],["2004-08-03",24.5272,24.5338,23.4751,24.1261,257380.0],["2004-08-04",24.0669,24.3299,23.8039,23.8105,50640.0],["2004-08-05",24.0735,24.1984,23.0477,23.1792,135740.0],["2004-08-06",23.4751,23.5738,22.5216,22.6729,118980.0],["2004-08-09",23.508,23.9617,23.291,23.6527,83360.0],["2004-08-10",23.7053,24.0603,23.5869,23.8894,39000.0],["2004-08-11",23.6724,24.0603,23.4488,24.0538,49940.0],["2004-08-12",23.8697,24.0012,23.3436,23.3436,39420.0],["2004-08-13",24.4089,24.4286,23.9091,24.1393,100700.0],["2004-08-16",24.7245,25.0598,24.5996,25.0598,59780.0],["2004-08-17",25.2571,25.5793,24.8691,24.8691,101380.0],["2004-08-18",25.1716,25.3097,24.7902,25.3097,116520.0],["2004-08-19",25.6714,26.7958,25.6714,26.1514,197740.0],["2004-08-20",26.2106,26.5131,26.1054,26.3355,82960.0],["2004-08-23",26.4999,26.6577,26.033,26.0725,104220.0],["2004-08-24",25.7634,25.9739,25.6977,25.8489,134280.0],["2004-08-25",26.158,26.2237,25.8686,26.0462,73800.0],["2004-08-26",26.3683,26.3751,25.731,26.0051,65980.0],["2004-08-27",26.0393,26.3066,26.0393,26.0393,40160.0],["2004-08-30",25.6693,25.8201,25.3884,25.4363,61500.0],["2004-08-31",25.3815,25.8064,25.217,25.7789,59960.0],["2004-09-01",26.1353,26.5807,26.1147,26.4162,56660.0],["2004-09-02",27.307,27.3413,26.8479,27.1015,76960.0],["2004-09-03",27.0672,27.2111,26.9165,27.0398,33780.0],["2004-09-07",27.7456,28.1636,27.5811,28.0266,107580.0],["2004-09-08",26.9233,27.0604,26.4162,26.8753,97800.0],["2004-09-09",26.5122,27.1357,26.3888,27.1357,153420.0],["2004-09-10",27.8552,27.9991,26.6355,26.7177,161200.0],["2004-09-13",27.0124,27.4304,26.5053,27.3413,122040.0],["2004-09-14",26.9439,27.1631,26.7863,27.0878,101520.0],["2004-09-15",27.122,27.7799,27.0878,27.5743,146000.0],["2004-09-16",27.7525,28.0471,27.588,27.8347,81800.0],["2004-09-17",27.7867,28.3212,27.7525,28.2732,83100.0],["2004-09-20",28.4034,29.0887,28.3555,28.8557,105320.0],["2004-09-21",29.7671,30.0686,29.3696,30.048,137320.0],["2004-09-22",30.048,30.3838,29.8082,30.3427,113480.0],["2004-09-23",30.7675,30.8566,30.3016,30.6236,137500.0],["2004-09-24",31.2541,31.6926,31.1787,31.5213,117160.0],["2004-09-27",32.2751,32.5286,31.8708,32.2751,115640.0],["2004-09-28",32.371,32.4806,30.4934,31.535,232920.0],["2004-09-29",31.5967,31.7954,31.2541,31.6858,71960.0],["2004-09-30",31.9393,32.4464,31.9393,32.3367,61800.0],["2004-10-01",32.5492,32.974,32.4464,32.9603,59000.0],["2004-10-04",33.577,34.9338,33.5702,34.6734,162300.0],["2004-10-05",35.4546,36.3112,35.1531,35.8658,141380.0],["2004-10-06",36.4208,37.1403,36.0302,37.0718,181460.0],["2004-10-07",37.2705,37.2979,36.1467,36.366,151840.0],["2004-10-08",36.229,37.6132,35.9754,37.3802,139760.0],["2004-10-11",37.0718,37.0787,35.8178,35.9206,196000.0],["2004-10-12",33.6867,34.0567,32.3504,33.3098,503380.0],["2004-10-13",33.1316,33.1385,30.7196,31.8502,417640.0],["2004-10-14",30.747,33.1316,30.699,32.7547,390440.0],["2004-10-15",32.9946,33.7141,32.6999,33.5633,126420.0],["2004-10-18",33.9197,34.2623,33.5565,33.7415,126060.0],["2004-10-19",33.3509,33.4605,32.5834,32.9329,115560.0],["2004-10-20",32.4464,33.9951,32.4464,33.858,169180.0],["2004-10-21",35.2902,35.4615,34.8653,35.4341,144500.0],["2004-10-22",36.3455,36.8183,35.7013,35.9206,141080.0],["2004-10-25",36.2084,36.2152,35.4272,35.8932,78500.0],["2004-10-26",35.7698,36.7086,35.3107,36.6881,107780.0],["2004-10-27",36.318,36.4277,34.3993,34.4884,240140.0],["2004-10-28",33.1659,34.3034,32.9809,33.7826,182920.0],["2004-10-29",33.7895,34.5021,33.673,34.3171,82740.0],["2004-11-01",34.3171,35.2011,33.7141,34.0224,146980.0],["2004-11-02",33.7278,33.8923,33.0905,33.1933,201320.0],["2004-11-03",35.0092,35.1874,34.0087,34.3171,241660.0],["2004-11-04",34.8447,35.6328,34.2006,35.1874,133600.0],["2004-11-05",36.1467,36.1467,35.0709,35.2422,107760.0],["2004-11-08",36.4208,36.5168,35.8041,36.318,144860.0],["2004-11-09",36.6812,36.969,36.318,36.7977,142860.0],["2004-11-10",37.2637,38.0174,37.1266,37.9626,191900.0],["2004-11-11",38.2025,39.6072,38.2025,39.6072,189600.0],["2004-11-12",39.4839,40.0526,38.7644,39.9841,200480.0],["2004-11-15",40.4295,41.2244,39.9224,39.9224,394500.0],["2004-11-16",39.2988,39.7168,38.9699,39.3331,280100.0],["2004-11-17",39.7785,40.8269,39.6826,40.7036,247980.0],["2004-11-18",40.3473,40.6008,40.0184,40.2239,198420.0],["2004-11-19",40.5323,41.0462,40.3952,40.7584,126020.0],["2004-11-22",42.0056,43.102,41.8822,43.0334,282380.0],["2004-11-23",44.1039,44.5821,43.8327,44.1824,206560.0],["2004-11-24",43.6043,44.3894,43.533,44.0968,170720.0],["2004-11-26",44.3109,45.8167,44.2823,45.3385,101320.0],["2004-11-29",46.5102,47.0232,46.4121,46.4196,166820.0],["2004-11-30",45.6426,45.9896,45.0164,45.3031,170380.0],["2004-12-01",46.0198,46.1556,43.3114,43.4925,305500.0],["2004-12-02",43.8546,43.9753,40.6634,41.3046,427920.0],["2004-12-03",41.531,43.4472,41.4103,43.2661,297280.0],["2004-12-06",44.0734,44.2092,43.3793,43.5453,181620.0],["2004-12-07",44.3978,44.443,42.5494,42.5872,237420.0],["2004-12-08",41.6818,42.4589,41.0029,41.9006,436660.0],["2004-12-09",40.9652,41.1085,39.1395,39.8712,395860.0],["2004-12-10",38.9659,39.0037,37.7136,37.955,444480.0],["2004-12-13",37.3439,40.2786,37.3439,39.8411,485040.0],["2004-12-14",40.1353,40.5879,37.9324,38.3473,344040.0],["2004-12-15",38.7773,40.3918,38.5661,40.2485,263860.0],["2004-12-16",38.8603,39.5091,38.7773,38.8226,214740.0],["2004-12-17",37.5325,38.2266,37.0271,38.0229,265880.0],["2004-12-20",38.1134,38.5661,38.0984,38.4454,111700.0],["2004-12-21",38.7245,39.5468,38.6793,39.5318,109580.0],["2004-12-22",39.1394,39.5091,38.287,38.7396,194040.0],["2004-12-23",38.466,38.5441,36.5505,37.1447,280220.0],["2004-12-27",37.1134,37.1212,34.0565,34.7132,476220.0],["2004-12-28",35.7687,37.3714,35.4012,37.2385,284820.0],["2004-12-29",35.4403,35.9016,34.7914,35.5419,287620.0],["2004-12-30",35.1745,35.3387,34.7523,35.0416,139340.0],["2004-12-31",34.8852,35.3699,34.5568,34.6819,93560.0],["2005-01-03",34.5021,34.5099,32.5866,33.2121,413740.0],["2005-01-04",32.5241,34.0174,31.7813,32.2426,353120.0],["2005-01-05",33.8454,34.1815,32.8368,33.6968,389140.0],["2005-01-06",34.7679,35.1588,34.1034,35.0728,242880.0],["2005-01-07",35.4325,35.4794,33.8141,33.9314,230120.0],["2005-01-10",34.6194,35.2605,34.0877,35.0416,169880.0],["2005-01-11",34.9477,35.3308,34.4396,34.9243,176440.0],["2005-01-12",35.1197,36.0892,34.7992,36.011,216120.0],["2005-01-13",36.5505,37.9187,36.2377,37.2854,269200.0],["2005-01-14",37.7858,38.2705,37.4261,38.1141,227880.0],["2005-01-18",38.6614,38.7083,37.301,37.4261,251620.0],["2005-01-19",37.7623,38.1532,36.9023,37.3089,114940.0],["2005-01-20",35.6514,36.0736,34.9556,35.1432,315220.0],["2005-01-21",34.7914,35.5732,34.549,35.0103,197180.0],["2005-01-24",34.7132,34.7914,33.8688,33.9314,176120.0],["2005-01-25",33.9392,34.5099,33.8923,34.0095,147180.0],["2005-01-26",34.0095,35.1901,34.0095,35.0494,141360.0],["2005-01-27",36.0032,36.9023,35.9172,36.7069,214280.0],["2005-01-28",36.7459,38.3096,36.1596,37.8405,456100.0],["2005-01-31",39.0914,40.1,38.7396,39.6778,310720.0],["2005-02-01",40.2642,40.6942,40.0296,40.5769,335380.0],["2005-02-02",41.2024,42.3126,41.046,42.1796,314120.0],["2005-02-03",41.6491,43.5697,41.4474,43.1224,364860.0],["2005-02-04",41.8157,42.5261,41.1843,41.5614,321960.0],["2005-02-07",40.5177,40.9036,40.0354,40.6931,241540.0],["2005-02-08",39.4829,39.9915,39.2548,39.9301,251920.0],["2005-02-09",39.5355,40.851,39.2461,39.7284,249960.0],["2005-02-10",40.3248,41.2632,40.2458,41.2281,256900.0],["2005-02-11",41.5175,41.6578,40.3072,40.9825,285760.0],["2005-02-14",42.0963,42.2279,41.4824,41.9122,211160.0],["2005-02-15",42.9733,43.3592,42.4208,42.7102,276380.0],["2005-02-16",42.1841,42.9734,41.2281,42.9032,318420.0],["2005-02-17",43.1049,43.7539,42.2893,42.3244,230160.0],["2005-02-18",42.5348,42.7629,41.9209,42.0876,212200.0],["2005-02-22",42.6225,43.4031,42.1051,42.3945,235380.0],["2005-02-23",43.1487,44.8677,42.8856,44.7274,446860.0],["2005-02-24",45.6482,46.7006,45.3764,46.4112,403020.0],["2005-02-25",47.183,49.0422,46.9374,48.937,436640.0],["2005-02-28",49.3316,50.8401,49.1124,50.5682,575440.0],["2005-03-01",49.1124,49.1212,46.8936,47.1391,696100.0],["2005-03-02",47.2882,48.6125,47.0427,47.3759,489720.0],["2005-03-03",47.3572,47.3665,45.8098,47.1227,485000.0],["2005-03-04",47.3572,48.52,46.7476,48.1918,279700.0],["2005-03-07",47.7323,47.7417,45.6035,46.485,397520.0],["2005-03-08",46.0443,46.0912,44.8252,45.0127,392560.0],["2005-03-09",42.0963,44.2907,42.0963,43.2779,385560.0],["2005-03-10",42.2464,42.3495,41.0273,42.1901,387160.0],["2005-03-11",43.7374,45.144,43.7374,44.1688,262560.0],["2005-03-14",45.7536,45.8943,44.6189,45.5285,259000.0],["2005-03-15",46.6538,47.3572,45.3972,45.641,334600.0],["2005-03-16",46.7945,47.1696,45.9505,46.7007,314700.0],["2005-03-17",48.5575,49.3733,48.1824,49.3452,338640.0],["2005-03-18",48.7169,48.8295,47.7323,47.9573,251380.0],["2005-03-21",48.9514,48.9983,48.0605,48.4825,137080.0],["2005-03-22",48.5012,49.1389,47.0946,47.3009,178520.0],["2005-03-23",46.2225,46.4382,45.1065,45.4723,258200.0],["2005-03-24",45.8567,46.4663,45.5379,45.913,164100.0],["2005-03-28",45.9974,46.0349,44.3844,45.1815,163060.0],["2005-03-29",44.2625,44.7314,43.2498,43.4561,253960.0],["2005-03-30",43.2779,43.5592,42.4433,43.4654,279520.0],["2005-03-31",45.0127,46.6632,44.8721,45.9505,350900.0],["2005-04-01",46.7945,47.7885,46.185,46.3163,186640.0],["2005-04-04",46.8695,47.0665,46.1662,46.2037,178060.0],["2005-04-05",46.0068,46.0443,45.4066,45.6504,141460.0],["2005-04-06",46.1381,47.0852,45.8005,46.4382,215340.0],["2005-04-07",47.751,48.0605,46.4194,46.9821,230380.0],["2005-04-08",46.8883,46.9727,45.7723,45.9693,190800.0],["2005-04-11",46.2787,46.41,45.2003,46.1006,128440.0],["2005-04-12",46.6913,47.0758,45.9505,47.0289,172020.0],["2005-04-13",47.104,47.2728,45.6598,45.7348,290720.0],["2005-04-14",45.7911,45.9974,43.7937,44.075,331420.0],["2005-04-15",44.0375,44.5345,42.2932,42.4339,371040.0],["2005-04-18",42.1526,44.075,41.3742,43.7843,290620.0],["2005-04-19",44.3282,45.9505,44.225,45.8286,227740.0],["2005-04-20",45.1347,46.41,44.3657,44.5814,260540.0],["2005-04-21",44.7689,45.5848,43.6999,45.4629,257340.0],["2005-04-22",44.7783,45.3316,44.3188,44.5626,215240.0],["2005-04-25",43.803,45.0034,43.6999,44.3188,211740.0],["2005-04-26",43.6905,43.9718,43.1185,43.1372,240340.0],["2005-04-27",42.6777,42.8465,41.8337,42.0119,354640.0],["2005-04-28",41.393,41.4305,39.8644,40.2301,449660.0],["2005-04-29",41.3086,41.6555,40.4365,41.1773,275880.0],["2005-05-02",41.2711,42.4714,40.7928,42.237,179260.0],["2005-05-03",42.0025,42.0025,40.7647,41.0272,140100.0],["2005-05-04",40.8772,41.6743,40.3802,41.6462,186700.0],["2005-05-05",41.8243,42.7902,41.7868,42.1995,164840.0],["2005-05-06",42.9028,43.1185,42.537,43.0716,110400.0],["2005-05-09",43.1466,43.5592,42.6683,43.3342,130860.0],["2005-05-10",42.3964,43.1372,42.1619,42.2932,209500.0],["2005-05-11",41.5899,41.9369,41.3273,41.393,164520.0],["2005-05-12",41.0273,41.0273,38.6453,39.2643,382480.0],["2005-05-13",39.1986,39.4706,38.1202,38.439,275900.0],["2005-05-16",38.2139,38.9173,37.9983,38.8422,185860.0],["2005-05-17",38.5891,39.9582,38.4578,39.7988,228260.0],["2005-05-18",40.6615,40.971,39.4706,39.855,242420.0],["2005-05-19",38.7297,39.0017,38.214,38.6266,263940.0],["2005-05-20",38.7766,39.4799,38.6828,38.7954,170160.0],["2005-05-23",38.5891,39.5643,38.5891,39.2267,165380.0],["2005-05-24",39.6206,39.855,38.9173,39.6487,201200.0],["2005-05-25",40.3896,41.121,40.1364,40.5865,261140.0],["2005-05-26",40.8866,41.815,40.7553,41.7118,217520.0],["2005-05-27",41.5336,42.0307,41.2148,41.5805,187080.0],["2005-05-31",40.6052,41.6368,40.1364,40.7459,310640.0],["2005-06-01",39.6675,40.3239,39.5831,39.6206,294980.0],["2005-06-02",40.7178,41.393,40.4177,41.2429,314020.0],["2005-06-03",41.2617,41.9181,41.1585,41.4023,217300.0],["2005-06-06",42.0119,42.1432,41.4961,41.7587,230260.0],["2005-06-07",41.7681,41.7681,40.9335,41.2804,453140.0],["2005-06-08",40.5945,41.7445,40.4835,41.23,347620.0],["2005-06-09",40.6045,41.2804,40.4532,40.9778,248080.0],["2005-06-10",40.8063,40.9173,40.3523,40.4936,181200.0],["2005-06-13",39.6058,39.7471,38.9904,39.6058,406680.0],["2005-06-14",39.1014,39.3233,38.5869,38.6575,273320.0],["2005-06-15",38.3347,38.829,37.9009,37.9615,352420.0],["2005-06-16",36.9829,37.1847,36.418,36.4684,552420.0],["2005-06-17",37.4167,38.3145,37.2049,37.8303,381120.0],["2005-06-20",38.3347,38.486,37.6487,38.3952,239380.0],["2005-06-21",38.1935,38.1935,37.225,37.3461,223680.0],["2005-06-22",39.2527,40.3422,39.1922,40.1808,500800.0],["2005-06-23",40.6045,41.2401,40.2111,40.9475,323380.0],["2005-06-24",41.2603,41.2603,39.9488,40.0497,182900.0],["2005-06-27",40.8063,41.0383,40.0497,40.3322,189700.0],["2005-06-28",40.3624,40.5945,39.9589,40.1405,144640.0],["2005-06-29",40.9475,41.0282,40.3725,40.6852,190920.0],["2005-06-30",40.5238,40.9576,40.2615,40.5944,134120.0],["2005-07-01",42.6726,42.834,41.8252,42.6625,302460.0],["2005-07-05",43.5604,44.892,43.0459,44.6902,376040.0],["2005-07-06",45.0736,45.5981,44.1858,44.6499,266220.0],["2005-07-07",43.7823,44.7205,43.5704,44.5893,125560.0],["2005-07-08",45.1946,45.4065,44.7407,45.2451,155860.0],["2005-07-11",45.4065,45.5174,44.7911,44.9424,163160.0],["2005-07-12",45.356,45.356,44.7709,45.013,161860.0],["2005-07-13",45.1946,45.467,44.3977,44.5793,131720.0],["2005-07-14",45.0332,45.1946,43.2678,43.3788,253420.0],["2005-07-15",43.4696,43.9033,43.3283,43.9033,112060.0],["2005-07-18",44.6398,44.6398,43.6814,43.7823,154640.0],["2005-07-19",43.6612,43.7722,43.3889,43.6108,94660.0],["2005-07-20",43.6713,44.4784,43.3989,44.2867,123840.0],["2005-07-21",43.5099,43.7218,43.177,43.3081,113860.0],["2005-07-22",42.834,43.1871,42.4305,42.7029,125600.0],["2005-07-25",43.0761,43.3283,42.7937,43.0459,112700.0],["2005-07-26",42.5818,42.7432,41.7647,41.7647,237020.0],["2005-07-27",41.8655,42.0572,41.2098,41.3813,143060.0],["2005-07-28",41.6436,42.4708,41.2199,42.3094,131660.0],["2005-07-29",42.9248,43.3586,42.3195,42.3498,138200.0],["2005-08-01",42.4708,42.8037,41.9664,42.0673,115180.0],["2005-08-02",42.0169,42.1682,41.6638,41.8252,121420.0],["2005-08-03",41.4923,41.9059,41.3712,41.5125,105020.0],["2005-08-04",42.2186,43.8025,42.0471,43.1467,249020.0],["2005-08-05",42.4305,42.9248,41.8656,42.2691,104340.0],["2005-08-08",42.2893,42.9752,41.3914,41.5125,157500.0],["2005-08-09",41.5629,41.6436,41.0182,41.1897,162060.0],["2005-08-10",43.0761,43.1266,41.916,42.6524,262620.0],["2005-08-11",42.5415,43.177,42.2792,43.1266,132820.0],["2005-08-12",43.8731,44.0143,42.9349,43.6007,157520.0],["2005-08-15",43.752,44.5389,42.6524,44.4481,522020.0],["2005-08-16",44.3977,44.8314,43.6915,43.9033,338100.0],["2005-08-17",43.2073,43.3485,42.37,42.4305,278760.0],["2005-08-18",42.5717,42.713,41.9563,42.3397,197480.0],["2005-08-19",41.7949,42.2388,41.7142,41.9664,184720.0],["2005-08-22",42.1178,42.2388,41.3612,41.4015,201840.0],["2005-08-23",41.7142,41.8454,40.9879,41.0282,400920.0],["2005-08-24",44.4178,45.2451,43.5906,44.6499,947300.0],["2005-08-25",44.5893,44.5893,43.4897,43.5805,431540.0],["2005-08-26",42.9248,43.0761,42.5011,42.9248,312980.0],["2005-08-29",44.3169,44.892,43.974,44.892,365060.0],["2005-08-30",43.9841,45.356,43.9841,45.1845,454280.0],["2005-08-31",46.3245,47.5149,46.2438,47.1719,554040.0],["2005-09-01",48.5946,48.5946,46.5079,47.33,420240.0],["2005-09-02",48.6052,48.6052,46.4236,47.0349,314520.0],["2005-09-06",48.3206,48.4155,47.214,47.6251,263840.0],["2005-09-07",47.9939,48.0361,47.214,47.3194,250020.0],["2005-09-08",47.5407,47.5724,46.9611,47.1824,138920.0],["2005-09-09",47.0454,47.4248,46.7187,47.2878,147200.0],["2005-09-12",47.0349,47.0981,46.0337,46.1602,187020.0],["2005-09-13",45.8229,45.8229,44.7901,45.1695,228700.0],["2005-09-14",45.5911,46.5606,45.5911,46.3709,144160.0],["2005-09-15",46.4974,46.529,45.7597,46.0337,160740.0],["2005-09-16",46.0337,46.2866,45.3697,45.8756,126640.0],["2005-09-19",46.1812,46.8663,46.1391,46.8557,182360.0],["2005-09-20",47.4037,47.6672,46.666,47.1403,244480.0],["2005-09-21",48.4365,48.4787,47.8042,48.2785,377560.0],["2005-09-22",48.9951,49.0056,47.2667,48.1098,288640.0],["2005-09-23",47.5302,47.5302,46.6028,46.8136,196180.0],["2005-09-26",46.5396,46.5817,46.0232,46.2655,181000.0],["2005-09-27",46.0864,46.4342,45.8651,46.2655,113900.0],["2005-09-28",46.2655,46.8452,46.118,46.7609,110580.0],["2005-09-29",47.3932,47.3932,46.4763,47.0244,135520.0],["2005-09-30",46.5606,46.7503,46.3077,46.4974,79740.0],["2005-10-03",46.3077,46.4763,45.844,45.844,135500.0],["2005-10-04",45.8545,45.9178,44.0208,44.221,421220.0],["2005-10-05",43.9786,44.1051,42.2081,42.4926,339320.0],["2005-10-06",41.7233,43.1882,41.5441,42.0289,337960.0],["2005-10-07",42.9247,43.6941,42.735,42.872,212000.0],["2005-10-10",42.8826,43.1461,42.1976,42.6507,197280.0],["2005-10-11",42.9247,43.7046,42.872,43.5465,153460.0],["2005-10-12",42.735,42.8193,41.0277,41.249,341220.0],["2005-10-13",39.2572,39.7209,38.4668,39.6788,539300.0],["2005-10-14",40.0898,41.2807,39.331,41.2807,280580.0],["2005-10-17",40.5008,40.9013,40.3216,40.7326,180240.0],["2005-10-18",39.2677,40.0476,38.5195,38.6038,319380.0],["2005-10-19",37.9399,39.7736,37.8239,39.5734,275260.0],["2005-10-20",39.4469,40.0371,38.4562,38.4668,224580.0],["2005-10-21",38.2349,39.5628,38.1085,39.2677,164960.0],["2005-10-24",40.0792,41.6074,39.9317,41.6074,212140.0],["2005-10-25",42.0184,42.3029,41.1542,41.9973,180840.0],["2005-10-26",42.3556,42.7877,41.8919,42.0605,180740.0],["2005-10-27",41.0594,41.3439,40.2057,40.5113,144420.0],["2005-10-28",40.5008,41.5758,40.2162,41.3755,131000.0],["2005-10-31",41.5652,42.2502,41.4177,41.8498,149840.0],["2005-11-01",41.3017,41.3755,41.0067,41.2069,188800.0],["2005-11-02",41.0699,43.0828,40.817,42.8931,202920.0],["2005-11-03",43.4201,44.1262,43.4201,43.7573,160420.0],["2005-11-04",42.9458,43.3147,42.3029,42.4716,184020.0],["2005-11-07",43.1144,43.4727,42.7877,43.1144,113540.0],["2005-11-08",42.8931,43.8627,42.4189,43.5887,225260.0],["2005-11-09",44.2842,46.255,44.1051,45.6859,379380.0],["2005-11-10",45.3276,46.0758,44.9798,45.6859,361940.0],["2005-11-11",44.5056,46.7714,44.3686,46.4763,439040.0],["2005-11-14",46.6449,46.7292,44.8112,45.2011,408320.0],["2005-11-15",44.7058,45.1484,43.7362,43.81,230780.0],["2005-11-16",43.7257,45.0536,42.9985,44.9693,240940.0],["2005-11-17",44.5477,45.8018,44.3791,45.2327,260460.0],["2005-11-18",46.255,46.4552,45.6332,46.392,188040.0],["2005-11-21",46.3182,47.1087,46.1075,46.7398,200620.0],["2005-11-22",46.6344,46.8557,46.2761,46.5606,213080.0],["2005-11-23",45.844,46.0232,45.3171,45.7386,265460.0],["2005-11-25",45.4766,46.1752,45.3674,46.0661,111620.0],["2005-11-28",45.3565,45.4766,44.2213,44.4614,208180.0],["2005-11-29",45.0181,45.3347,44.1776,44.4286,151520.0],["2005-11-30",44.0466,45.1928,44.0466,45.1491,121880.0],["2005-12-01",45.5749,46.9394,45.5749,46.9394,246700.0],["2005-12-02",46.3936,47.3433,46.1207,47.2123,179920.0],["2005-12-05",46.1316,46.5573,46.0115,46.3172,169160.0],["2005-12-06",45.7168,46.1207,45.6076,46.0661,138400.0],["2005-12-07",45.7932,45.815,44.7671,44.8653,145980.0],["2005-12-08",45.2364,45.3565,44.4396,44.5924,124800.0],["2005-12-09",44.6579,45.0181,43.7191,44.8216,129180.0],["2005-12-12",45.0291,45.5749,45.0291,45.4984,89000.0],["2005-12-13",45.0072,45.029,44.5269,44.7125,106660.0],["2005-12-14",44.0903,44.4287,44.0029,44.2431,183520.0],["2005-12-15",44.2213,44.4833,43.8829,44.1885,117840.0],["2005-12-16",43.6536,43.9484,43.5554,43.6645,153800.0],["2005-12-19",42.5293,43.1187,42.5074,42.6603,172720.0],["2005-12-20",43.1296,43.3261,42.4856,42.5729,105020.0],["2005-12-21",42.3546,42.6821,41.8634,42.0162,155840.0],["2005-12-22",41.6887,42.0926,41.5905,41.9289,162500.0],["2005-12-23",41.5796,41.8306,41.263,41.7761,103560.0],["2005-12-27",41.9944,42.0271,40.9137,41.0119,145940.0],["2005-12-28",41.5905,41.8961,41.0883,41.4922,116020.0],["2005-12-29",41.4922,41.6996,41.0665,41.132,100220.0],["2005-12-30",41.7542,41.7542,41.0119,41.394,132180.0],["2006-01-03",42.3983,43.2279,41.6996,42.9113,246540.0],["2006-01-04",43.2715,43.5554,42.9986,43.348,185400.0],["2006-01-05",42.3655,42.5402,42.0271,42.0271,159600.0],["2006-01-06",42.3874,42.3874,41.8961,42.0053,138660.0],["2006-01-09",41.6451,42.2236,41.5032,41.8525,104040.0],["2006-01-10",41.2084,41.8961,41.0228,41.4922,113260.0],["2006-01-11",41.0228,41.776,40.9792,41.6669,181820.0],["2006-01-12",41.4267,41.4267,40.6299,40.6735,178400.0],["2006-01-13",40.5207,41.2739,40.3897,41.1538,104580.0],["2006-01-17",41.6778,42.2018,41.4922,42.1581,181780.0],["2006-01-18",41.4813,41.7651,40.7281,40.9028,129920.0],["2006-01-19",41.5577,42.1909,41.4486,41.6451,117700.0],["2006-01-20",41.918,42.2018,41.6669,41.9616,144420.0],["2006-01-23",42.5511,43.086,42.2018,43.0642,205060.0],["2006-01-24",45.029,45.0727,44.2758,44.4614,385220.0],["2006-01-25",44.7561,44.778,43.4462,43.861,134180.0],["2006-01-26",43.8064,44.3195,43.217,44.3086,135420.0],["2006-01-27",43.8392,44.3086,43.5554,43.5772,112320.0],["2006-01-30",43.4244,44.0466,43.348,43.992,127960.0],["2006-01-31",43.6209,43.6973,43.2279,43.6318,101380.0],["2006-02-01",43.5444,43.6645,42.3437,42.4201,118640.0],["2006-02-02",42.1909,42.6057,41.7542,41.8088,181580.0],["2006-02-03",41.8088,42.4638,41.8088,42.2782,84680.0],["2006-02-06",42.2454,42.5183,41.9398,42.1144,76680.0],["2006-02-07",41.8525,42.3328,40.4443,40.5425,329040.0],["2006-02-08",41.4813,41.8634,40.9792,41.4922,134020.0],["2006-02-09",41.8525,42.2127,41.3285,41.4049,100480.0],["2006-02-10",41.3394,41.4158,40.6626,41.0883,109120.0],["2006-02-13",41.6778,41.8525,41.0883,41.1538,113080.0],["2006-02-14",40.9355,42.9877,40.9355,42.4638,152060.0],["2006-02-15",42.4856,42.8786,41.9398,42.2454,118280.0],["2006-02-16",42.2454,42.9004,41.8525,42.7912,200140.0],["2006-02-17",42.0271,43.3261,41.9507,42.8568,252540.0],["2006-02-21",43.0532,43.6973,42.955,43.348,204040.0],["2006-02-22",42.7148,43.3261,42.7148,43.0642,165540.0],["2006-02-23",43.1297,43.217,42.7913,43.1187,148280.0],["2006-02-24",42.9441,43.0969,42.7367,42.7476,146100.0],["2006-02-27",42.4201,42.4528,41.6996,42.1144,279280.0],["2006-02-28",42.1363,42.4419,41.8524,42.0489,205400.0],["2006-03-01",42.7367,42.824,42.3546,42.824,189740.0],["2006-03-02",42.0408,42.1884,41.7798,42.0862,213680.0],["2006-03-03",42.3586,42.858,41.9841,42.5062,170240.0],["2006-03-06",42.2792,42.2792,41.7344,41.7684,104680.0],["2006-03-07",41.1555,41.4279,40.4745,40.6561,146720.0],["2006-03-08",40.8604,41.3144,40.0205,41.0307,157020.0],["2006-03-09",41.3144,41.3598,40.4405,40.5199,88480.0],["2006-03-10",40.7469,40.8037,40.2362,40.4178,92180.0],["2006-03-13",39.9297,40.0092,39.4871,39.6687,160400.0],["2006-03-14",39.3849,39.9524,39.2714,39.8957,101600.0],["2006-03-15",39.6119,39.8276,39.5098,39.68,69980.0],["2006-03-16",39.7254,40.0205,39.4417,39.5211,66360.0],["2006-03-17",40.361,40.7242,40.1681,40.6448,133580.0],["2006-03-20",40.2929,40.3383,39.5098,39.7368,119740.0],["2006-03-21",39.3849,40.134,39.3395,39.8389,113860.0],["2006-03-22",39.7027,39.9978,39.5211,39.8049,63780.0],["2006-03-23",39.7822,39.9978,39.5438,39.6573,65940.0],["2006-03-24",39.3736,39.7027,39.3282,39.5325,73600.0],["2006-03-27",39.3282,39.4871,39.0444,39.2714,95820.0],["2006-03-28",39.1352,39.6119,39.0784,39.2033,75700.0],["2006-03-29",38.7493,39.226,38.5904,38.6926,127200.0],["2006-03-30",37.5802,38.0229,37.1149,37.6824,270280.0],["2006-03-31",37.6256,38.1023,37.4554,38.0115,93060.0],["2006-04-03",38.4656,38.7266,38.2499,38.2726,139280.0],["2006-04-04",38.3067,38.4883,38.0342,38.2499,93920.0],["2006-04-05",38.7834,39.7822,38.7153,39.7822,131900.0],["2006-04-06",39.6914,39.6914,38.7039,38.9763,118740.0],["2006-04-07",38.2726,38.5904,37.7391,38.091,132400.0],["2006-04-10",38.0229,38.4315,37.6824,37.7164,103300.0],["2006-04-11",37.9661,37.9661,37.0581,37.1149,105540.0],["2006-04-12",36.3204,36.4906,35.1513,35.1513,365660.0],["2006-04-13",35.4124,35.5259,34.232,34.4363,252880.0],["2006-04-17",33.4034,33.9822,32.6883,33.8233,406980.0],["2006-04-18",35.401,35.9345,35.0492,35.8437,291460.0],["2006-04-19",37.4667,37.6483,36.4452,36.9219,305800.0],["2006-04-20",37.7392,37.8073,37.1603,37.5349,188060.0],["2006-04-21",38.0115,38.0115,37.4781,37.8186,101920.0],["2006-04-24",38.4769,38.4769,37.9661,38.2158,130140.0],["2006-04-25",38.3407,38.4542,37.5348,37.9207,100400.0],["2006-04-26",37.5802,38.091,37.4781,37.5008,98940.0],["2006-04-27",36.6609,37.1262,36.3658,36.4906,123340.0],["2006-04-28",36.3998,37.0127,36.2182,36.502,110820.0],["2006-05-01",36.2296,36.2409,35.3102,35.8323,194340.0],["2006-05-02",36.1501,36.3204,35.9458,36.3204,114980.0],["2006-05-03",36.0026,36.275,35.8664,36.2636,76640.0],["2006-05-04",36.9106,37.4213,36.8084,37.2511,117700.0],["2006-05-05",37.5689,38.1137,37.5689,37.5802,114700.0],["2006-05-08",37.6143,37.9775,37.2397,37.3078,79460.0],["2006-05-09",36.9787,37.2738,36.8311,37.0581,70040.0],["2006-05-10",36.8652,36.8652,36.4339,36.6155,59600.0],["2006-05-11",36.8311,37.3532,36.6836,36.7403,89920.0],["2006-05-12",37.0922,37.1376,36.3204,36.4339,81460.0],["2006-05-15",35.1854,35.9685,34.9697,35.9345,130080.0],["2006-05-16",36.4225,36.7517,36.082,36.6041,153200.0],["2006-05-17",36.4339,36.5247,35.5259,35.594,127380.0],["2006-05-18",35.594,35.8664,35.4691,35.5259,63700.0],["2006-05-19",35.4578,35.9004,34.6179,35.8664,105540.0],["2006-05-22",34.266,35.8664,34.1639,35.3216,158040.0],["2006-05-23",35.6734,37.1489,35.6734,36.2636,96800.0],["2006-05-24",35.2989,36.2636,34.9016,35.6167,107940.0],["2006-05-25",36.0366,36.2069,35.7529,35.9231,94020.0],["2006-05-26",35.6507,36.5587,35.5713,36.3998,144600.0],["2006-05-30",37.0014,37.1262,36.1615,36.5701,126120.0],["2006-05-31",37.2624,37.2738,36.6836,37.1943,85380.0],["2006-06-01",36.6041,37.4213,36.5474,37.2965,124680.0],["2006-06-02",38.2612,38.2953,37.6824,37.7959,148160.0],["2006-06-05",38.0229,38.3407,37.1716,37.2284,152840.0],["2006-06-06",36.9787,37.3419,36.2069,37.2284,107380.0],["2006-06-07",37.6824,38.0115,37.2738,37.5916,277840.0],["2006-06-08",36.6167,37.009,35.6656,36.9972,225020.0],["2006-06-09",37.8412,37.8531,36.5335,36.9377,102340.0],["2006-06-12",36.3671,36.9377,36.2601,36.5335,118880.0],["2006-06-13",35.1307,35.7845,34.988,35.4279,206000.0],["2006-06-14",36.3552,37.3538,36.3552,37.2349,139640.0],["2006-06-15",39.2203,39.8148,38.8637,39.7078,296080.0],["2006-06-16",38.6497,39.6008,38.5783,39.3273,167040.0],["2006-06-19",40.3616,40.3616,39.256,39.3749,180120.0],["2006-06-20",40.3854,40.8966,40.0644,40.5756,174860.0],["2006-06-21",41.5148,43.3932,41.2414,43.3932,332360.0],["2006-06-22",43.9876,44.5107,43.4645,44.0946,299840.0],["2006-06-23",43.738,45.0576,43.5596,44.9625,205720.0],["2006-06-26",43.2862,44.0471,43.2149,43.8093,200660.0],["2006-06-27",44.4751,44.582,43.0722,43.3813,164300.0],["2006-06-28",44.0946,44.2848,43.9876,44.1303,101820.0],["2006-06-29",44.8793,45.4737,44.2967,45.4737,174380.0],["2006-06-30",45.1527,45.1765,44.2848,44.9982,109280.0],["2006-07-03",45.1646,45.331,45.0457,45.1289,79920.0],["2006-07-05",45.7709,45.8185,44.4275,45.2597,161940.0],["2006-07-06",45.7234,46.2465,45.6401,46.2108,162140.0],["2006-07-07",46.722,47.4234,46.3891,46.8409,156440.0],["2006-07-10",46.6269,46.829,46.187,46.4842,94820.0],["2006-07-11",46.3772,46.5674,45.4618,46.0324,129920.0],["2006-07-12",45.7828,46.8884,45.759,46.3297,148880.0],["2006-07-13",45.7947,45.7947,44.4037,44.7128,173940.0],["2006-07-14",44.2254,44.2254,43.1792,44.1065,141840.0],["2006-07-17",43.3457,44.0827,43.1792,43.5715,150480.0],["2006-07-18",43.5715,44.0708,43.203,43.8687,97920.0],["2006-07-19",44.8912,45.7828,44.6296,45.6758,147780.0],["2006-07-20",45.8304,45.8898,45.0933,45.2003,77980.0],["2006-07-21",44.4632,44.6534,44.0114,44.4394,92360.0],["2006-07-24",44.4513,45.1289,44.3562,44.9387,64980.0],["2006-07-25",44.9387,45.1289,44.4632,45.1052,104280.0],["2006-07-26",46.2702,47.0073,45.6639,46.2227,151740.0],["2006-07-27",46.6626,46.9479,45.4737,45.6164,151120.0],["2006-07-28",46.2465,46.3653,45.5688,45.8541,86880.0],["2006-07-31",46.3297,46.6626,46.0325,46.3059,82660.0],["2006-08-01",46.3891,46.3891,45.6639,46.3059,69740.0],["2006-08-02",46.5199,46.7933,46.0087,46.1989,71900.0],["2006-08-03",46.1989,46.5912,46.1632,46.4961,112380.0],["2006-08-04",46.508,46.5912,45.4261,45.973,97120.0],["2006-08-07",47.1856,48.529,47.1143,48.529,356460.0],["2006-08-08",50.2886,52.1432,50.2886,51.204,600180.0],["2006-08-09",52.4879,53.0824,51.3347,52.3096,593720.0],["2006-08-10",51.3585,51.6082,50.7641,51.5963,340620.0],["2006-08-11",51.5963,51.8341,51.3585,51.4893,175940.0],["2006-08-14",51.0375,51.1921,49.9557,50.134,188880.0],["2006-08-15",49.7536,50.7641,49.7536,50.5501,214660.0],["2006-08-16",50.1221,50.4193,49.5634,49.6704,250660.0],["2006-08-17",49.2186,49.2186,48.1724,48.7668,408340.0],["2006-08-18",48.8738,49.9319,48.8738,49.9319,177380.0],["2006-08-21",49.6466,50.5144,49.6109,50.4431,227160.0],["2006-08-22",51.4536,51.5963,50.7403,51.3585,291060.0],["2006-08-23",52.2502,52.4879,51.1564,51.7746,249980.0],["2006-08-24",51.4893,51.7271,51.0256,51.525,157220.0],["2006-08-25",52.2977,52.6306,52.0837,52.1788,201180.0],["2006-08-28",52.1432,52.5712,52.1194,52.3572,178860.0],["2006-08-29",52.111,52.111,50.831,51.6433,212260.0],["2006-08-30",51.3233,51.471,49.9079,50.031,253660.0],["2006-08-31",50.0556,50.6956,49.5387,50.2033,150680.0],["2006-09-01",50.2033,50.5356,49.6495,50.4125,107420.0],["2006-09-05",51.3233,51.3233,50.4987,50.8433,138460.0],["2006-09-06",50.8433,50.8433,49.4648,49.551,199800.0],["2006-09-07",49.4772,49.5018,48.4679,48.9233,185820.0],["2006-09-08",48.5418,48.591,47.0402,47.1633,253680.0],["2006-09-11",46.4002,47.5448,45.8587,47.0279,285860.0],["2006-09-12",47.1387,48.0864,46.8433,47.3479,172140.0],["2006-09-13",47.2618,47.9387,46.9664,47.2864,126320.0],["2006-09-14",49.071,49.1079,47.5694,47.8525,329200.0],["2006-09-15",47.8525,47.9141,46.8679,46.9418,191580.0],["2006-09-18",47.6187,48.3695,47.4833,47.9264,156400.0],["2006-09-19",49.7233,49.7233,47.7294,48.4802,340480.0],["2006-09-20",48.6526,48.6526,46.9295,46.991,227940.0],["2006-09-21",47.0033,47.951,46.7079,47.311,176180.0],["2006-09-22",46.6341,46.6833,45.9202,46.1664,170100.0],["2006-09-25",45.5018,46.8679,44.8618,46.4618,282060.0],["2006-09-26",47.0156,48.1233,46.954,48.0741,190240.0],["2006-09-27",48.0741,49.6987,48.0741,49.551,309040.0],["2006-09-28",48.6648,48.8864,48.0248,48.1848,291000.0],["2006-09-29",47.0156,47.8525,46.8433,47.3972,264500.0],["2006-10-02",47.2618,47.2987,46.7694,46.7818,112620.0],["2006-10-03",46.0802,46.0802,44.4802,44.5541,335840.0],["2006-10-04",45.3417,46.0187,44.4925,45.9079,263440.0],["2006-10-05",44.431,45.0464,44.4064,44.8741,225220.0],["2006-10-06",44.2217,44.7633,43.9141,44.4802,195640.0],["2006-10-09",44.3817,44.911,43.8771,44.1356,160020.0],["2006-10-10",43.6925,44.2464,43.5571,44.2464,312460.0],["2006-10-11",44.3079,44.4679,43.7171,43.791,117580.0],["2006-10-12",43.8033,44.554,43.7664,44.4925,110600.0],["2006-10-13",44.5787,46.031,44.5787,45.0833,160820.0],["2006-10-16",45.0956,45.7356,44.7756,45.3541,146040.0],["2006-10-17",44.9233,45.1694,44.6648,44.7879,114680.0],["2006-10-18",44.7263,44.8371,43.914,44.1356,145980.0],["2006-10-19",44.1479,44.4187,43.7664,44.4187,177440.0],["2006-10-20",44.4064,44.5541,43.8894,44.3325,166580.0],["2006-10-23",43.8771,44.1602,43.7171,43.9017,174540.0],["2006-10-24",44.0617,45.5264,44.0617,45.3294,312940.0],["2006-10-25",45.5141,46.9787,45.4156,46.7818,250280.0],["2006-10-26",47.4341,47.5941,46.5233,46.7694,147880.0],["2006-10-27",47.3356,47.8279,46.8187,46.8433,124560.0],["2006-10-30",46.3879,46.7079,46.0433,46.2156,108960.0],["2006-10-31",46.3018,46.7695,46.031,46.5602,93880.0],["2006-11-01",46.6464,46.7695,45.6125,45.9202,184720.0],["2006-11-02",45.711,46.0556,45.2187,45.4525,148720.0],["2006-11-03",45.1325,45.5387,45.0217,45.4648,118320.0],["2006-11-06",45.0833,45.6371,45.0464,45.4156,89760.0],["2006-11-07",46.2771,46.7325,46.031,46.314,124260.0],["2006-11-08",46.4618,47.0525,46.2894,46.7694,80140.0],["2006-11-09",47.0156,47.3848,46.7941,47.2002,145620.0],["2006-11-10",47.5202,48.0002,46.9048,47.0894,170180.0],["2006-11-13",47.1387,48.0864,47.0895,47.6187,151280.0],["2006-11-14",47.6556,47.9018,47.2864,47.7048,109780.0],["2006-11-15",47.7048,48.0494,47.5325,47.8279,118220.0],["2006-11-16",48.5541,48.9356,47.8279,47.8525,159460.0],["2006-11-17",47.3233,48.1848,47.0525,48.1848,147500.0],["2006-11-20",47.7541,47.9633,47.6187,47.8402,169740.0],["2006-11-21",47.4341,47.7048,47.4095,47.5079,106600.0],["2006-11-22",47.2741,47.3848,46.5602,46.671,148560.0],["2006-11-24",46.4618,46.9172,46.3387,46.8433,120020.0],["2006-11-27",46.9171,47.0279,45.7233,45.9694,352560.0],["2006-11-28",44.2094,44.5417,42.5356,43.0894,1049240.0],["2006-11-29",43.0648,43.0648,41.391,42.5848,846940.0],["2006-11-30",42.9417,44.2833,42.6217,43.9387,498000.0],["2006-12-01",44.3325,44.4064,43.4956,43.8156,335200.0],["2006-12-04",44.2463,44.2463,43.0771,43.151,415040.0],["2006-12-05",43.3233,43.8136,42.6474,43.5751,337880.0],["2006-12-06",43.8666,44.7678,43.8401,44.569,300600.0],["2006-12-07",44.5028,44.6088,44.0124,44.5558,231060.0],["2006-12-08",44.5955,44.622,43.6413,43.8004,199660.0],["2006-12-11",43.6016,43.9196,43.204,43.469,147220.0],["2006-12-12",43.3365,43.4293,42.8727,43.1112,150180.0],["2006-12-13",42.8064,43.3233,42.7534,43.2437,112420.0],["2006-12-14",43.257,43.8004,43.2172,43.3365,144000.0],["2006-12-15",44.6618,44.7281,43.6943,43.9329,211420.0],["2006-12-18",44.0389,44.0522,43.0715,43.1377,145320.0],["2006-12-19",42.6739,43.3895,42.4221,43.1377,177600.0],["2006-12-20",43.7076,43.7076,42.4088,42.6474,157900.0],["2006-12-21",42.4088,42.6076,42.0775,42.2365,136300.0],["2006-12-22",42.3293,42.9389,42.0112,42.4486,137220.0],["2006-12-26",42.8197,42.8329,41.9185,42.104,148400.0],["2006-12-27",41.9715,42.8064,41.9715,42.8064,125100.0],["2006-12-28",42.3558,42.5148,42.21,42.4221,106980.0],["2006-12-29",42.6076,42.6871,42.21,42.21,132440.0],["2007-01-03",42.2498,42.4618,41.5474,41.6799,161960.0],["2007-01-04",41.2558,41.5474,40.9908,41.0968,157720.0],["2007-01-05",40.2619,40.6329,39.9836,40.3016,256000.0],["2007-01-08",40.0498,41.3353,40.0498,40.951,179420.0],["2007-01-09",40.4342,40.6992,40.2221,40.2221,163400.0],["2007-01-10",39.9306,40.4872,39.7583,40.3546,169340.0],["2007-01-11",40.0233,41.2426,40.0233,40.4872,167880.0],["2007-01-12",40.792,42.3293,40.6992,42.1305,245720.0],["2007-01-16",42.8329,43.575,42.1968,42.5413,223880.0],["2007-01-17",42.0642,42.4486,41.8124,42.157,160540.0],["2007-01-18",42.0908,42.104,41.2823,41.6269,148380.0],["2007-01-19",41.3088,42.263,41.2426,42.1968,124160.0],["2007-01-22",42.8727,42.9257,42.051,42.7799,178740.0],["2007-01-23",42.5148,44.1052,42.4221,43.9329,250560.0],["2007-01-24",43.6678,43.7606,43.0714,43.6546,157320.0],["2007-01-25",43.0715,43.6678,42.9787,43.1112,279980.0],["2007-01-26",43.0847,43.4425,42.9124,43.1245,183180.0],["2007-01-29",42.7401,43.7076,42.5678,43.151,183220.0],["2007-01-30",42.9124,43.469,42.8196,43.363,115160.0],["2007-01-31",42.9919,43.8666,42.8329,43.6016,162120.0],["2007-02-01",44.0522,45.3642,43.9594,44.8738,289280.0],["2007-02-02",45.5895,45.9871,45.0859,45.8413,230960.0],["2007-02-05",45.3907,45.8015,44.8738,44.8738,178800.0],["2007-02-06",44.8208,45.3642,44.5292,45.3642,168120.0],["2007-02-07",45.1919,45.3642,44.9534,45.2317,154420.0],["2007-02-08",45.2449,45.2979,44.9003,45.2449,85200.0],["2007-02-09",45.3509,45.722,45.2847,45.5232,111140.0],["2007-02-12",45.2316,45.3642,44.9136,45.2051,130380.0],["2007-02-13",44.9931,46.0533,44.9798,46.0268,161160.0],["2007-02-14",46.0666,46.6497,46.0268,46.5834,199240.0],["2007-02-15",46.1726,46.6099,46.0666,46.3316,139420.0],["2007-02-16",45.722,46.1991,45.4569,45.7353,188780.0],["2007-02-20",46.4111,47.1268,46.2256,47.034,168240.0],["2007-02-21",47.6834,47.7497,47.0605,47.6304,247100.0],["2007-02-22",47.7629,48.4256,47.6702,48.3726,192020.0],["2007-02-23",48.3858,48.4388,47.8159,48.134,145520.0],["2007-02-26",48.3593,48.4256,46.6895,47.4846,252640.0],["2007-02-27",46.663,47.3521,45.1256,45.3244,393120.0],["2007-02-28",46.5172,47.9485,46.0798,47.4051,291120.0],["2007-03-01",46.0136,47.1135,45.4304,46.5834,254520.0],["2007-03-02",45.7883,47.1666,45.7883,46.5967,208080.0],["2007-03-05",46.5834,46.8352,45.7618,45.8678,308380.0],["2007-03-06",45.5975,47.6094,45.0753,47.379,608100.0],["2007-03-07",46.9951,48.5923,46.6879,47.6554,265280.0],["2007-03-08",48.5155,48.9455,47.9779,48.669,179160.0],["2007-03-09",49.1298,50.9574,48.838,50.6809,378520.0],["2007-03-12",51.0342,51.6331,50.7424,51.0649,186420.0],["2007-03-13",51.0649,51.0649,49.8055,49.8363,164020.0],["2007-03-14",49.7134,50.2816,48.7612,50.2663,131800.0],["2007-03-15",50.6041,51.0034,50.3277,50.4966,86600.0],["2007-03-16",51.0035,52.2935,50.9727,51.8174,204800.0],["2007-03-19",52.2014,52.2167,51.4949,52.0171,147280.0],["2007-03-20",52.5699,52.7542,52.2167,52.3703,120400.0],["2007-03-21",52.7082,54.0597,52.5239,53.9214,168860.0],["2007-03-22",53.7525,53.9675,53.4914,53.7525,130700.0],["2007-03-23",53.9061,54.2747,53.5682,53.6757,124060.0],["2007-03-26",54.5818,54.9811,54.3975,54.9811,227900.0],["2007-03-27",53.7986,54.3515,53.5836,53.86,244060.0],["2007-03-28",53.7525,54.9197,53.6143,54.3054,199100.0],["2007-03-29",54.5358,54.6433,54.1365,54.6433,137360.0],["2007-03-30",54.0904,54.7969,53.8907,54.5204,179500.0],["2007-04-02",54.674,54.8429,54.3668,54.72,122320.0],["2007-04-03",55.4572,55.8565,54.8122,55.1194,170320.0],["2007-04-04",55.4419,55.8258,54.8583,55.6722,149340.0],["2007-04-05",55.8872,56.0562,55.5494,55.6569,105500.0],["2007-04-09",55.8412,56.3633,55.3497,55.3651,175560.0],["2007-04-10",55.3805,55.6723,55.2883,55.6262,151600.0],["2007-04-11",54.6125,54.7047,54.0597,54.1979,189780.0],["2007-04-12",53.2918,53.7372,52.616,53.7218,300120.0],["2007-04-13",53.4607,53.9829,53.1843,53.6297,114080.0],["2007-04-16",54.3668,54.8276,53.5836,54.4743,130040.0],["2007-04-17",53.8446,54.1979,53.3685,53.6603,170540.0],["2007-04-18",53.3993,54.8429,53.2303,54.3515,241820.0],["2007-04-19",53.9829,54.3054,53.6604,53.8293,155420.0],["2007-04-20",54.0443,54.3515,53.9368,54.3208,115040.0],["2007-04-23",54.6125,55.749,54.4283,55.5955,174240.0],["2007-04-24",55.2883,55.964,55.0426,55.7029,139640.0],["2007-04-25",55.918,57.6534,55.8258,57.3462,302680.0],["2007-04-26",56.7012,57.1312,56.2251,56.6859,153100.0],["2007-04-27",56.5937,57.4077,56.4401,57.2541,92340.0],["2007-04-30",57.7148,59.1278,57.592,58.0373,227880.0],["2007-05-01",58.2063,59.6039,58.022,59.5117,242700.0],["2007-05-02",59.4349,59.7728,58.7438,59.2046,201360.0],["2007-05-03",59.911,60.6482,59.8496,60.3564,153820.0],["2007-05-04",60.556,60.8786,60.5253,60.725,134640.0],["2007-05-07",60.8171,61.9229,60.8171,61.6772,171360.0],["2007-05-08",61.0475,61.969,60.9246,61.6618,164800.0],["2007-05-09",61.0629,61.4314,60.126,61.0782,245300.0],["2007-05-10",59.8189,60.1721,59.1278,59.2353,234500.0],["2007-05-11",59.4349,61.2471,59.4349,60.6021,177240.0],["2007-05-14",60.3103,60.5714,60.0339,60.2642,138000.0],["2007-05-15",59.8649,60.341,59.5885,59.6192,135820.0],["2007-05-16",59.6038,60.3717,59.2813,60.3717,125620.0],["2007-05-17",60.2796,60.9707,59.7421,60.6482,160180.0],["2007-05-18",60.9553,61.4468,60.5714,61.2625,202560.0],["2007-05-21",61.8768,63.3973,61.5082,63.3051,299260.0],["2007-05-22",63.9501,64.2727,63.7044,63.7966,165960.0],["2007-05-23",64.4876,65.2248,63.5355,63.643,220380.0],["2007-05-24",64.0576,64.8102,62.7369,62.7983,167720.0],["2007-05-25",64.7027,65.6395,64.5337,65.6395,288380.0],["2007-05-29",66.561,66.9756,66.2692,66.8988,284940.0],["2007-05-30",65.1327,69.3868,65.0405,68.9875,600580.0],["2007-05-31",70.6922,72.1051,69.955,70.339,402920.0],["2007-06-01",70.8305,71.5676,70.4158,71.3066,226020.0],["2007-06-04",72.013,72.9498,71.798,72.3662,269060.0],["2007-06-05",73.0266,73.6256,72.5813,73.5027,349000.0],["2007-06-06",71.8062,71.9806,69.0475,70.2683,583660.0],["2007-06-07",68.1438,68.4926,64.4813,65.4802,820400.0],["2007-06-08",66.1937,68.0011,65.7339,67.6999,381120.0],["2007-06-11",68.3341,68.9683,67.6047,68.017,267580.0],["2007-06-12",68.0328,68.5402,66.4315,66.6693,357580.0],["2007-06-13",68.1755,69.4439,67.6365,69.0158,258480.0],["2007-06-14",69.65,71.6794,69.4915,71.6794,245040.0],["2007-06-15",72.1392,72.9319,70.0781,71.0135,271700.0],["2007-06-18",72.0441,72.6466,71.3465,72.1392,215320.0],["2007-06-19",72.6466,73.0588,72.2185,72.8685,205140.0],["2007-06-20",73.5503,73.9625,70.3635,70.6489,351920.0],["2007-06-21",71.9331,72.4246,70.7123,72.4246,277540.0],["2007-06-22",71.838,72.0599,70.0781,71.7428,657540.0],["2007-06-25",72.5831,73.2332,71.7904,72.6465,317920.0],["2007-06-26",72.3136,72.5039,70.8391,71.1404,218860.0],["2007-06-27",70.855,72.2026,69.761,72.2026,284620.0],["2007-06-28",72.9161,72.9161,71.9331,72.2819,199940.0],["2007-06-29",72.932,73.5344,72.1868,72.6941,167300.0],["2007-07-02",72.6941,73.0905,72.2185,72.5039,176580.0],["2007-07-03",74.1369,74.3113,73.5344,74.0735,160840.0],["2007-07-05",78.0372,78.0372,76.2139,77.3554,349680.0],["2007-07-06",78.0847,80.5105,77.7042,80.3837,360920.0],["2007-07-09",81.3508,82.7302,80.8593,81.7948,310820.0],["2007-07-10",81.3825,82.0009,80.6532,81.113,246040.0],["2007-07-11",81.3984,82.5558,81.0654,82.2862,268220.0],["2007-07-12",83.2217,84.173,82.9997,83.951,253900.0],["2007-07-13",82.6668,84.1254,80.5581,81.1923,477960.0],["2007-07-16",81.3667,81.3984,77.1652,78.9885,619800.0],["2007-07-17",78.053,79.4166,77.0859,77.7994,394680.0],["2007-07-18",78.1165,79.7812,77.9579,79.0995,234980.0],["2007-07-19",79.7495,80.8593,79.1628,80.6532,163580.0],["2007-07-20",79.8763,80.0349,77.9738,78.0847,201700.0],["2007-07-23",78.5921,80.0349,78.3226,79.6861,170020.0],["2007-07-24",79.2897,80.0349,76.5468,76.642,284600.0],["2007-07-25",77.3396,77.6884,73.5344,75.7065,515620.0],["2007-07-26",73.2807,74.343,71.7111,73.138,419540.0],["2007-07-27",72.0758,73.1698,70.2366,71.1879,336480.0],["2007-07-30",72.2819,74.0735,71.3465,72.9478,269980.0],["2007-07-31",74.5016,75.659,72.9795,72.9954,299680.0],["2007-08-01",72.9002,73.4869,70.5696,72.1551,291300.0],["2007-08-02",72.7734,73.7722,72.2343,73.2173,224360.0],["2007-08-03",71.9807,72.5356,70.1257,70.3952,264860.0],["2007-08-06",70.1257,70.1891,67.3828,70.0939,426100.0],["2007-08-07",69.3012,71.505,69.0158,70.8867,253060.0],["2007-08-08",70.2525,71.505,70.0147,70.3318,401700.0],["2007-08-09",67.462,69.3805,67.1449,68.9524,419580.0],["2007-08-10",66.9071,69.0634,65.7973,68.0011,294780.0],["2007-08-13",67.9218,70.3793,67.8743,69.9037,306120.0],["2007-08-14",69.761,69.8878,66.8279,67.3035,209820.0],["2007-08-15",66.5266,67.4462,64.4021,64.957,276580.0],["2007-08-16",63.7679,64.6082,60.6445,63.4983,655100.0],["2007-08-17",66.6852,68.1279,63.5301,65.1314,345240.0],["2007-08-20",65.8132,66.9864,65.4802,66.479,191940.0],["2007-08-21",66.3364,68.128,66.162,67.8584,227920.0],["2007-08-22",68.9524,69.761,67.9377,69.1744,363220.0],["2007-08-23",71.9014,72.1392,69.0317,71.1562,320580.0],["2007-08-24",71.1245,72.1234,70.744,71.9807,146040.0],["2007-08-27",71.7904,74.3272,71.7428,73.1222,231080.0],["2007-08-28",72.8368,72.9161,70.3952,70.3952,294720.0],["2007-08-29",71.9648,73.5661,71.4733,73.138,183680.0],["2007-08-30",72.2185,73.8832,71.9807,73.0271,132280.0],["2007-08-31",74.454,75.0723,73.7722,74.0735,184060.0],["2007-09-04",73.2966,74.3906,73.0905,74.0259,192640.0],["2007-09-05",72.6307,72.8685,71.8221,72.1075,209980.0],["2007-09-06",72.5197,72.8527,71.1562,71.8221,165060.0],["2007-09-07",71.0611,71.505,70.2684,70.7916,191440.0],["2007-09-10",71.0611,71.0928,68.4451,69.3012,230740.0],["2007-09-11",70.9026,73.2966,70.1574,72.9003,327120.0],["2007-09-12",72.5831,73.8832,71.9648,72.8844,242400.0],["2007-09-13",74.3747,74.8345,73.8198,74.3272,176980.0],["2007-09-14",73.2649,74.2162,72.599,72.9161,139120.0],["2007-09-17",71.8221,72.0124,71.0294,71.0928,148860.0],["2007-09-18",71.5209,73.9783,71.3782,73.9466,233660.0],["2007-09-19",74.0101,74.8345,73.2015,73.8991,210360.0],["2007-09-20",74.787,76.1822,74.1052,75.8968,227960.0],["2007-09-21",76.5786,79.3373,76.531,79.3373,348440.0],["2007-09-24",80.1934,80.352,78.164,78.4494,266000.0],["2007-09-25",77.4347,78.2274,77.0066,77.9103,124880.0],["2007-09-26",79.0994,79.1946,77.3078,77.8945,202540.0],["2007-09-27",77.4981,78.0847,76.9591,78.0213,135160.0],["2007-09-28",77.7042,78.3226,76.198,76.5468,155760.0],["2007-10-01",77.8945,78.4018,77.4506,78.0213,228760.0],["2007-10-02",78.4019,80.8593,78.1165,80.6849,492420.0],["2007-10-03",79.7654,80.7325,78.9726,79.2897,282800.0],["2007-10-04",78.7031,79.258,78.0372,79.0202,284020.0],["2007-10-05",79.6227,80.9545,79.3848,80.2727,234400.0],["2007-10-08",78.8775,79.258,77.8945,77.9579,280480.0],["2007-10-09",77.3713,78.925,77.2444,78.1957,390420.0],["2007-10-10",78.1109,79.1802,75.6328,77.9411,539880.0],["2007-10-11",78.3485,78.4673,75.0557,75.8704,413460.0],["2007-10-12",75.5818,76.3796,74.9878,75.5988,255040.0],["2007-10-15",74.4616,75.2763,73.1716,73.9864,351940.0],["2007-10-16",74.818,75.1405,73.1547,73.4602,257000.0],["2007-10-17",75.1745,75.2933,73.8845,74.1391,281460.0],["2007-10-18",74.0712,75.5309,73.5451,75.3273,249560.0],["2007-10-19",75.497,76.2608,74.5974,75.1066,388000.0],["2007-10-22",72.8661,72.8661,70.8294,72.1702,417280.0],["2007-10-23",72.7473,72.9849,70.1334,70.9482,329640.0],["2007-10-24",70.2353,72.0175,69.6242,71.695,223420.0],["2007-10-25",72.0005,72.8831,71.4743,72.6455,221960.0],["2007-10-26",73.8336,74.4956,73.1038,73.7318,209120.0],["2007-10-29",74.1221,74.4786,73.6639,74.0033,168720.0],["2007-10-30",73.562,75.2594,73.562,73.7997,187740.0],["2007-10-31",74.3258,78.4333,74.0882,77.0585,423080.0],["2007-11-01",74.6483,76.7021,74.3598,75.5818,312620.0],["2007-11-02",75.3612,75.6497,73.579,74.8011,173340.0],["2007-11-05",73.7997,73.7997,70.8633,72.1023,274860.0],["2007-11-06",73.2395,73.579,71.712,73.579,153140.0],["2007-11-07",73.7318,73.9185,71.5931,71.5931,144600.0],["2007-11-08",73.2395,73.579,70.2183,71.695,205240.0],["2007-11-09",72.1363,72.1363,69.4206,69.5733,279320.0],["2007-11-12",68.3512,68.9114,65.8732,66.0938,307680.0],["2007-11-13",67.0443,68.2324,67.0104,67.8251,305040.0],["2007-11-14",68.1306,68.9623,66.0599,66.0599,274940.0],["2007-11-15",64.4135,67.1122,63.6327,66.5691,493260.0],["2007-11-16",66.1278,68.2324,65.364,67.8251,405980.0],["2007-11-19",67.7402,70.4389,67.3498,68.9453,431120.0],["2007-11-20",70.1844,70.2183,68.3343,69.2508,184900.0],["2007-11-21",70.1504,73.4602,69.8449,71.9326,364220.0],["2007-11-23",78.1618,78.8577,76.8379,78.0769,373740.0],["2007-11-26",78.4454,81.1474,78.4454,78.9717,415480.0],["2007-11-27",80.2174,80.7789,78.7963,80.2701,312280.0],["2007-11-28",82.6036,82.9545,81.0947,82.5685,288880.0],["2007-11-29",83.902,85.9022,83.902,84.1827,324000.0],["2007-11-30",83.323,83.3405,80.3578,81.6737,357280.0],["2007-12-03",80.2876,80.4806,78.0067,78.305,300500.0],["2007-12-04",76.3399,76.3926,74.8135,75.217,331300.0],["2007-12-05",74.7784,78.1296,74.7784,76.1294,297300.0],["2007-12-06",76.5856,78.3401,76.2873,78.305,236900.0],["2007-12-07",81.9545,84.5687,80.4105,83.2353,557920.0],["2007-12-10",84.9371,85.6916,83.2879,84.2002,292880.0],["2007-12-11",85.2004,85.832,80.042,80.3578,317160.0],["2007-12-12",84.4108,85.3407,83.3756,84.4108,342280.0],["2007-12-13",84.674,85.0776,82.2352,83.9371,319680.0],["2007-12-14",84.5511,85.1828,83.6212,85.1301,295280.0],["2007-12-17",85.1828,85.9724,84.1476,84.3055,336020.0],["2007-12-18",84.5336,84.9372,82.9019,83.6213,276880.0],["2007-12-19",81.6211,84.1301,81.6211,83.3756,334400.0],["2007-12-20",82.9896,83.3405,80.8491,81.6912,157280.0],["2007-12-21",81.6211,82.4808,81.3053,81.6737,153820.0],["2007-12-24",82.1123,82.7791,81.6737,82.4282,55460.0],["2007-12-26",81.6386,83.358,81.6386,83.358,62500.0],["2007-12-27",83.6914,84.3406,83.0773,83.4984,92060.0],["2007-12-28",84.7793,85.9548,84.1652,85.1653,123760.0],["2007-12-31",85.5863,85.5863,83.358,84.2178,91020.0],["2008-01-02",85.6214,86.3057,84.2178,85.5337,157560.0],["2008-01-03",86.8847,87.1303,85.1828,85.867,145560.0],["2008-01-04",84.0423,84.1125,80.0946,80.4982,251500.0],["2008-01-07",80.3052,80.4806,75.4451,75.7609,396880.0],["2008-01-08",77.1996,80.7438,77.1996,77.7962,267780.0],["2008-01-09",75.7258,76.1469,72.9712,75.5679,395220.0],["2008-01-10",73.2519,74.831,71.936,73.7432,372600.0],["2008-01-11",73.7432,74.3222,72.8309,73.0765,197160.0],["2008-01-14",74.2696,74.4275,72.6379,73.8309,184080.0],["2008-01-15",72.8133,73.7257,70.6903,71.2868,370600.0],["2008-01-16",69.7955,70.5675,64.6547,64.7951,742400.0],["2008-01-17",66.3566,66.6724,63.3213,63.602,475920.0],["2008-01-18",64.9705,65.1284,62.6545,64.6196,301520.0],["2008-01-22",63.1984,65.3565,59.6543,63.4441,439820.0],["2008-01-23",62.2861,66.497,61.7948,65.7952,483040.0],["2008-01-24",69.5674,70.5851,67.6374,69.8482,325380.0],["2008-01-25",72.6729,72.6729,68.8656,69.3042,216240.0],["2008-01-28",69.6025,72.8308,68.2515,72.8133,294480.0],["2008-01-29",74.7257,74.7257,72.1115,73.2519,282000.0],["2008-01-30",74.9538,76.5505,73.9537,75.0065,236060.0],["2008-01-31",73.1642,74.8836,72.901,74.7608,241340.0],["2008-02-01",73.8309,74.0415,70.9359,73.4098,355480.0],["2008-02-04",73.9713,75.2872,73.5853,74.445,176820.0],["2008-02-05",71.7957,72.9537,71.0588,71.3921,209280.0],["2008-02-06",71.3219,72.7431,71.164,71.7957,218220.0],["2008-02-07",70.1815,74.8135,70.1815,74.5328,300160.0],["2008-02-08",74.2345,75.3048,73.6028,74.2696,174060.0],["2008-02-11",76.1645,77.0242,74.9889,76.9014,239620.0],["2008-02-12",76.9891,77.9892,75.4451,75.7258,272680.0],["2008-02-13",76.761,79.656,76.761,79.4104,286740.0],["2008-02-14",80.8491,83.0773,79.9367,82.4282,496220.0],["2008-02-15",82.8493,83.3405,79.656,81.0947,388360.0],["2008-02-19",83.6212,84.1301,82.2001,83.4458,336060.0],["2008-02-20",82.3053,85.0249,82.0246,85.0249,320580.0],["2008-02-21",86.3408,86.5513,84.0423,84.4108,410500.0],["2008-02-22",85.3078,85.4543,82.7815,83.6602,278120.0],["2008-02-25",84.3742,84.3742,82.9646,84.1179,232600.0],["2008-02-26",85.198,85.857,84.008,85.6373,223600.0],["2008-02-27",86.2048,87.0286,85.1064,86.6808,249060.0],["2008-02-28",86.8272,86.8638,83.6602,86.5892,264520.0],["2008-02-29",84.7037,85.5092,82.4154,82.6351,186700.0],["2008-03-03",81.7381,83.5138,79.9989,81.0607,267900.0],["2008-03-04",81.6465,82.5069,79.6511,82.1408,206720.0],["2008-03-05",84.3193,84.6671,82.8364,84.6671,175700.0],["2008-03-06",84.484,84.5572,81.2987,81.6831,170380.0],["2008-03-07",80.5481,82.3788,79.3582,80.6396,220440.0],["2008-03-10",80.1637,80.2919,75.3308,75.3308,359740.0],["2008-03-11",78.6626,80.0905,77.8571,80.0905,275060.0],["2008-03-12",80.3285,81.0058,78.6809,78.6809,374440.0],["2008-03-13",78.7358,82.4886,77.4544,81.7381,280960.0],["2008-03-14",82.1439,82.1439,79.506,80.871,304220.0],["2008-03-17",78.2516,80.2438,77.6613,78.8234,364300.0],["2008-03-18",79.7089,81.1293,79.0448,80.9448,288920.0],["2008-03-19",80.9264,80.9264,78.2332,79.5613,300260.0],["2008-03-20",78.1409,83.4721,78.1409,82.7526,466020.0],["2008-03-24",83.306,83.6012,81.7934,82.4759,312540.0],["2008-03-25",83.2691,84.8002,82.0885,84.2099,332380.0],["2008-03-26",82.8818,84.3206,82.642,83.8964,194940.0],["2008-03-27",84.7818,86.7925,84.5051,85.6857,270940.0],["2008-03-28",85.6119,85.8333,84.0255,84.4313,155380.0],["2008-03-31",84.3391,85.8148,83.4721,84.8925,241460.0],["2008-04-01",86.3498,87.4381,85.4828,86.8294,200860.0],["2008-04-02",86.6265,87.8993,85.7964,87.4013,149620.0],["2008-04-03",86.3498,88.3236,86.0547,86.9401,158720.0],["2008-04-04",86.6634,87.7149,85.7779,86.3129,144460.0],["2008-04-07",85.8148,88.0653,85.8148,86.4789,127120.0],["2008-04-08",86.9954,89.2459,86.6634,88.711,226920.0],["2008-04-09",89.0246,89.1721,86.7003,87.0323,139760.0],["2008-04-10",89.3197,89.578,87.8624,88.8585,175620.0],["2008-04-11",89.3382,89.6333,88.3605,88.6925,155660.0],["2008-04-14",89.7624,90.2974,88.9323,89.8362,126920.0],["2008-04-15",93.212,93.5256,92.2343,92.88,375820.0],["2008-04-16",94.7984,97.9159,94.3557,97.4363,371280.0],["2008-04-17",98.4878,100.2771,96.4033,98.248,355460.0],["2008-04-18",100.2587,100.5169,98.6907,99.1888,226500.0],["2008-04-21",99.4102,101.6054,99.2257,101.4947,213860.0],["2008-04-22",100.4432,103.118,100.314,101.6422,255040.0],["2008-04-23",101.8082,101.8082,98.8567,99.3548,286520.0],["2008-04-24",98.6907,100.5354,96.9752,99.4101,264820.0],["2008-04-25",100.9782,101.6422,100.0189,101.4578,144860.0],["2008-04-28",102.0665,104.5937,101.8267,104.317,190920.0],["2008-04-29",102.583,102.583,99.7791,99.816,187780.0],["2008-04-30",100.7752,103.6714,100.3509,103.4131,232760.0],["2008-05-01",103.118,104.0403,100.0742,102.915,218180.0],["2008-05-02",105.3685,107.4345,105.1471,107.4345,213620.0],["2008-05-05",107.2685,108.7258,106.9918,107.8219,148880.0],["2008-05-06",107.7113,111.1977,107.619,111.1977,274620.0],["2008-05-07",111.8618,113.725,110.7366,110.8657,253560.0],["2008-05-08",110.755,110.755,104.4277,108.5783,406020.0],["2008-05-09",110.2016,112.655,109.0579,112.655,211340.0],["2008-05-12",114.3521,114.3521,110.0355,112.9501,212560.0],["2008-05-13",113.0239,116.6764,112.2861,114.2599,208980.0],["2008-05-14",114.5366,114.9609,112.3598,112.6181,182820.0],["2008-05-15",113.356,114.5919,112.3414,113.5589,163840.0],["2008-05-16",114.6104,115.4589,113.4482,115.4589,132620.0],["2008-05-19",117.4881,123.9629,116.5842,121.6755,486160.0],["2008-05-20",121.8231,125.3095,121.7309,124.5717,317240.0],["2008-05-21",123.594,128.8145,123.5387,125.2358,415540.0],["2008-05-22",126.5086,126.8591,122.6717,124.5532,428740.0],["2008-05-23",121.3804,122.0444,116.7133,118.9454,516620.0],["2008-05-27",115.2006,118.5949,112.9317,117.0084,374880.0],["2008-05-28",116.6026,119.0192,116.289,118.5395,246120.0],["2008-05-29",115.7356,119.1483,115.4958,116.6211,239100.0],["2008-05-30",115.7541,117.8755,115.3483,117.5803,352940.0],["2008-06-02",118.0045,118.0045,115.0934,115.0934,306840.0],["2008-06-03",115.0934,117.8309,114.515,116.2115,280780.0],["2008-06-04",116.0766,117.5996,114.9006,114.997,231200.0],["2008-06-05",114.515,116.867,112.4715,116.038,271140.0],["2008-06-06",116.3465,122.0915,116.3465,121.3782,389700.0],["2008-06-09",122.9012,127.8558,122.7277,127.8365,427940.0],["2008-06-10",123.9615,124.8291,121.1469,121.9373,378680.0],["2008-06-11",120.2022,121.3589,117.8888,118.0623,287020.0],["2008-06-12",119.9516,120.7806,118.1201,118.7949,238520.0],["2008-06-13",117.5032,121.7445,117.0405,121.4746,221620.0],["2008-06-16",123.788,128.6462,123.788,127.9136,377280.0],["2008-06-17",133.9093,134.9697,133.1189,134.507,463300.0],["2008-06-18",134.9696,135.066,131.4031,133.0032,217000.0],["2008-06-19",134.0828,134.7383,131.326,132.1742,191080.0],["2008-06-20",131.7116,134.7769,131.7116,134.372,202520.0],["2008-06-23",135.0082,139.3652,134.7383,138.3434,426600.0],["2008-06-24",139.5001,139.5001,134.1985,134.5648,269000.0],["2008-06-25",136.2613,136.9361,131.8272,136.6276,323160.0],["2008-06-26",134.2371,136.8204,132.5984,133.8129,254920.0],["2008-06-27",135.5866,137.9964,133.8322,137.3409,276200.0],["2008-06-30",136.8782,137.9386,134.4299,134.5262,243380.0],["2008-07-01",132.5405,132.5791,128.2221,132.4249,321000.0],["2008-07-02",130.1693,132.5984,123.441,124.0387,411460.0],["2008-07-03",125.8316,125.8316,119.0841,123.0555,277400.0],["2008-07-07",122.6891,123.0361,113.9559,116.9441,464660.0],["2008-07-08",117.7924,118.0044,112.8763,118.0044,390740.0],["2008-07-09",119.4889,123.0555,118.178,119.7781,279720.0],["2008-07-10",119.1419,121.0697,116.52,120.4335,190400.0],["2008-07-11",121.3782,126.9883,120.742,125.8123,273780.0],["2008-07-14",124.3857,126.275,122.7084,124.3278,212500.0],["2008-07-15",123.7302,123.7302,117.8887,119.1804,239260.0],["2008-07-16",118.8334,120.9155,117.2333,120.8191,289760.0],["2008-07-17",118.5636,125.0026,118.5636,122.6699,256880.0],["2008-07-18",120.7227,122.612,119.0455,119.9709,219140.0],["2008-07-21",124.5013,127.1039,122.0722,125.8894,210880.0],["2008-07-22",127.2582,128.2028,123.8652,124.9833,192220.0],["2008-07-23",127.1232,133.196,127.1232,130.709,434760.0],["2008-07-24",127.451,128.3764,122.5735,122.8434,290060.0],["2008-07-25",122.8627,125.5038,120.7613,123.6531,177120.0],["2008-07-28",125.3689,129.9572,124.3471,127.4317,228280.0],["2008-07-29",125.9665,127.8558,123.441,127.7209,207280.0],["2008-07-30",127.5859,128.1836,123.1711,124.9062,289180.0],["2008-07-31",124.3664,125.6773,121.3975,123.7109,224160.0],["2008-08-01",119.9709,121.5325,116.7128,117.7538,423240.0],["2008-08-04",114.515,114.8042,106.2252,108.4423,789060.0],["2008-08-05",105.7047,109.8882,105.4734,108.1724,410660.0],["2008-08-06",108.77,114.1102,108.2109,112.7607,324420.0],["2008-08-07",110.3315,111.816,107.0349,107.7675,266400.0],["2008-08-08",105.8396,109.2905,105.8396,107.4398,281080.0],["2008-08-11",107.941,110.7943,107.4205,110.1774,224460.0],["2008-08-12",109.3483,109.4833,107.4976,108.0952,219940.0],["2008-08-13",105.2613,111.8161,105.2035,111.1606,336240.0],["2008-08-14",112.7607,114.6692,111.334,114.3222,237740.0],["2008-08-15",112.9149,113.5318,110.6207,111.7003,206860.0],["2008-08-18",112.9534,115.1512,112.1823,113.5703,174660.0],["2008-08-19",111.6618,112.4329,109.8881,111.4304,238680.0],["2008-08-20",112.1823,113.6089,110.6593,112.4329,254920.0],["2008-08-21",106.8035,109.6953,105.7047,108.5965,576760.0],["2008-08-22",106.8807,107.4398,105.5697,106.1288,362060.0],["2008-08-25",107.6325,112.0281,106.7264,109.4447,330380.0],["2008-08-26",108.5965,109.1749,106.8036,109.117,406120.0],["2008-08-27",112.1438,116.1537,111.3148,115.6717,513420.0],["2008-08-28",117.6574,117.6574,113.9945,115.7103,333660.0],["2008-08-29",116.0381,116.9249,115.1512,116.4622,455540.0],["2008-09-02",109.8286,111.5529,104.534,104.9397,649860.0],["2008-09-03",105.67,108.8549,104.4325,107.8812,411140.0],["2008-09-04",108.5303,108.8752,104.2703,106.096,363100.0],["2008-09-05",102.6474,103.4588,99.0162,101.6534,531100.0],["2008-09-08",105.386,105.9946,100.6593,102.0591,352740.0],["2008-09-09",98.5901,99.0567,93.3158,94.3098,644100.0],["2008-09-10",94.3098,102.5459,94.1475,101.4099,541700.0],["2008-09-11",98.9147,101.0042,97.4136,99.8479,247360.0],["2008-09-12",98.6307,101.8359,98.3467,101.3491,227660.0],["2008-09-15",96.2573,96.4601,91.2872,91.9363,495480.0],["2008-09-16",90.5772,96.379,89.3194,95.9124,464760.0],["2008-09-17",92.1189,94.2084,87.7371,90.78,526440.0],["2008-09-18",96.3384,98.4482,90.2729,97.5759,424240.0],["2008-09-19",103.6414,107.516,103.6008,106.948,512220.0],["2008-09-22",106.9074,110.1735,103.9051,107.1103,423500.0],["2008-09-23",107.0089,107.0089,97.5759,99.4828,317320.0],["2008-09-24",103.3574,105.4266,101.1665,103.5805,293340.0],["2008-09-25",102.0996,105.4874,101.6736,103.3777,171020.0],["2008-09-26",100.0508,100.4159,98.1236,99.6247,234620.0],["2008-09-29",94.8373,94.8981,88.3863,90.0295,498940.0],["2008-09-30",91.3075,98.2859,90.5163,97.515,301240.0],["2008-10-01",93.7012,96.3587,90.6989,93.5795,406980.0],["2008-10-02",88.8528,90.4351,84.9985,85.3028,455060.0],["2008-10-03",85.9114,90.8612,85.2014,85.2014,361040.0],["2008-10-06",81.1442,81.1847,70.7577,80.7587,680140.0],["2008-10-07",79.4604,82.7873,73.476,74.3483,504280.0],["2008-10-08",74.7744,77.9998,68.4654,73.1312,811760.0],["2008-10-09",77.2492,77.9998,65.8485,66.4976,591200.0],["2008-10-10",64.0025,65.9094,58.8295,62.9476,873120.0],["2008-10-13",69.074,75.9306,67.5728,74.6526,686900.0],["2008-10-14",78.0607,83.1728,73.6789,75.8698,779340.0],["2008-10-15",71.0011,71.2446,65.9093,65.9093,629060.0],["2008-10-16",63.9822,68.1408,61.4667,67.8974,588340.0],["2008-10-17",61.5884,70.8997,61.5681,65.8688,747760.0],["2008-10-20",67.5728,71.1229,66.7411,70.7374,485240.0],["2008-10-21",68.9522,69.8448,66.3556,67.0859,660560.0],["2008-10-22",62.765,63.0896,59.2352,61.0001,1016440.0],["2008-10-23",58.4644,61.7304,55.888,59.0324,1057380.0],["2008-10-24",51.1817,55.9895,50.7151,54.0217,657340.0],["2008-10-27",54.0217,59.3367,52.196,57.3284,589460.0],["2008-10-28",59.8641,59.9047,54.7723,57.8152,555100.0],["2008-10-29",59.925,64.0228,59.5193,61.1827,580520.0],["2008-10-30",64.2053,64.9153,59.5395,60.7567,363620.0],["2008-10-31",59.9858,64.7733,59.2555,64.5096,321900.0],["2008-11-03",67.9379,69.8448,65.9296,67.8162,414600.0],["2008-11-04",74.9569,78.1013,73.4152,78.1013,619040.0],["2008-11-05",75.5047,75.7278,69.1348,69.358,487820.0],["2008-11-06",68.5263,68.5263,60.9393,61.8521,517880.0],["2008-11-07",65.8282,68.5465,63.7793,66.9439,336180.0],["2008-11-10",71.062,71.6706,64.2459,65.6051,319180.0],["2008-11-11",66.2542,66.9237,62.0753,64.0633,329300.0],["2008-11-12",62.0956,62.8056,58.4847,58.4847,396580.0],["2008-11-13",59.9047,66.0514,56.5981,66.0514,507800.0],["2008-11-14",63.4344,65.2196,59.9452,59.9452,334060.0],["2008-11-17",61.3653,62.9882,59.641,60.5741,211620.0],["2008-11-18",60.4321,62.197,57.8152,59.6207,318620.0],["2008-11-19",60.351,61.4261,56.9429,58.2209,329360.0],["2008-11-20",55.8272,55.8475,50.7151,51.1005,563800.0],["2008-11-21",54.1637,55.2795,50.7151,53.7986,337580.0],["2008-11-24",56.8009,59.5395,54.9752,58.8498,407440.0],["2008-11-25",60.0873,60.8987,57.3081,59.7424,325600.0],["2008-11-26",57.8355,67.2685,57.7138,66.9642,485640.0],["2008-11-28",58.7484,59.925,55.9286,59.925,462420.0],["2008-12-01",55.6852,56.3952,50.918,50.918,446960.0],["2008-12-02",52.8857,54.2449,51.2223,53.3929,300480.0],["2008-12-03",51.77,54.752,51.3237,53.7986,201040.0],["2008-12-04",54.7723,56.4966,52.8046,54.1637,350460.0],["2008-12-05",54.9286,59.6835,53.3368,57.8849,481140.0],["2008-12-08",61.8955,64.6037,60.221,64.0455,479140.0],["2008-12-09",63.1566,65.0172,62.2883,62.5364,328980.0],["2008-12-10",65.1205,67.1878,63.7974,64.9345,297580.0],["2008-12-11",63.9008,65.7821,58.4017,59.2907,294980.0],["2008-12-12",59.9936,60.7585,58.7118,60.0556,217080.0],["2008-12-15",60.7171,61.4407,57.058,57.9263,227660.0],["2008-12-16",59.4354,60.6344,57.3267,60.0349,301580.0],["2008-12-17",61.7715,64.0869,60.7792,63.2599,359560.0],["2008-12-18",64.583,64.9138,60.159,61.42,229740.0],["2008-12-19",62.5157,63.3426,61.1099,61.6061,174440.0],["2008-12-22",61.482,61.482,57.8849,59.2287,250340.0],["2008-12-23",61.0893,61.482,58.5878,59.5388,195220.0],["2008-12-24",58.1743,60.3243,58.1743,59.5594,51160.0],["2008-12-26",58.4431,60.4691,58.4431,60.4691,81640.0],["2008-12-29",62.2263,62.4123,58.0916,59.5181,217500.0],["2008-12-30",59.8075,59.9522,58.071,58.8979,111240.0],["2008-12-31",57.9676,61.9782,57.8642,61.2133,209080.0],["2009-01-02",62.2056,66.5676,61.9368,64.1282,232660.0],["2009-01-05",65.8027,65.9888,63.7974,65.3686,220480.0],["2009-01-06",67.9734,68.821,66.9811,68.3042,322000.0],["2009-01-07",67.5393,67.5393,63.0532,63.8801,218720.0],["2009-01-08",65.0172,66.671,63.9835,65.534,184140.0],["2009-01-09",66.3196,66.6297,63.57,63.8595,127220.0],["2009-01-12",63.6527,63.8595,61.7921,62.7431,127380.0],["2009-01-13",61.1926,62.5364,61.0272,61.8335,131100.0],["2009-01-14",61.9988,62.0195,59.0219,61.482,184740.0],["2009-01-15",61.6061,65.1205,59.7455,63.508,204840.0],["2009-01-16",64.8931,65.0998,62.2676,65.0998,166000.0],["2009-01-20",62.433,63.0119,60.6965,60.7998,121760.0],["2009-01-21",63.0118,64.8931,61.2753,62.2883,252880.0],["2009-01-22",59.27,59.9109,57.058,57.6782,278320.0],["2009-01-23",57.1407,59.1873,56.1484,58.1123,160340.0],["2009-01-26",58.133,59.9315,56.6859,57.1613,114440.0],["2009-01-27",59.5181,59.5181,57.1613,58.195,108040.0],["2009-01-28",59.5388,62.0195,58.6291,61.9989,228360.0],["2009-01-29",61.5441,62.0195,59.9936,60.2623,122260.0],["2009-01-30",60.7171,61.1719,58.2157,58.9392,100720.0],["2009-02-02",57.9676,59.2287,56.107,57.8849,118660.0],["2009-02-03",57.8849,58.8979,57.244,57.9883,104600.0],["2009-02-04",59.5181,60.5931,57.4714,57.8849,116140.0],["2009-02-05",58.9392,59.4354,57.5128,58.071,143520.0],["2009-02-06",58.4844,59.3527,58.1123,59.0219,110860.0],["2009-02-09",60.0556,62.0195,59.4561,60.1796,104520.0],["2009-02-10",60.9652,60.9859,57.5748,58.0089,138840.0],["2009-02-11",59.1667,59.332,56.2931,57.5748,139400.0],["2009-02-12",55.9416,57.6575,55.8176,57.6575,120760.0],["2009-02-13",57.6782,58.195,55.9209,56.6445,132420.0],["2009-02-17",54.4945,54.8666,52.4272,52.7993,202800.0],["2009-02-18",51.869,52.0137,48.644,50.7113,272440.0],["2009-02-19",51.6623,53.1301,49.7603,50.2978,175780.0],["2009-02-20",49.0988,50.4426,48.5613,49.843,203740.0],["2009-02-23",49.6777,49.8224,46.0185,46.1839,199520.0],["2009-02-24",45.8531,48.8921,44.3646,48.7267,225340.0],["2009-02-25",49.595,49.595,46.0185,48.2512,151480.0],["2009-02-26",46.3493,47.507,43.0209,43.1656,309080.0],["2009-02-27",42.8141,43.331,40.7055,41.9459,319080.0],["2009-03-02",40.7882,41.2843,35.93,36.1574,413960.0],["2009-03-03",37.1497,37.5839,33.1391,33.904,321680.0],["2009-03-04",37.6252,40.106,36.7776,38.7622,363660.0],["2009-03-05",37.5839,37.6045,34.2555,34.9584,204680.0],["2009-03-06",35.992,36.5708,33.6973,34.4415,191640.0],["2009-03-09",33.7069,36.0786,33.1193,34.9872,235500.0],["2009-03-10",36.5823,37.7786,36.0996,36.8552,133360.0],["2009-03-11",37.9465,37.9465,34.8823,35.6169,156900.0],["2009-03-12",35.4489,37.044,34.5465,36.7082,215480.0],["2009-03-13",37.7786,37.7786,36.0366,36.6453,116580.0],["2009-03-16",36.7502,37.5688,35.5749,35.5749,129400.0],["2009-03-17",35.428,37.149,34.8613,37.149,115060.0],["2009-03-18",36.5193,37.0231,35.0712,36.3724,176920.0],["2009-03-19",37.9675,41.5565,37.5268,40.612,264860.0],["2009-03-20",40.8429,41.3466,38.975,39.2478,180980.0],["2009-03-23",40.7799,43.2146,40.4651,43.2146,194360.0],["2009-03-24",41.1997,43.4244,40.5281,41.9343,153220.0],["2009-03-25",41.9763,43.5504,40.4441,42.1651,109900.0],["2009-03-26",42.396,43.0047,40.4441,41.8083,197640.0],["2009-03-27",39.9194,41.0318,39.6886,40.5701,117820.0],["2009-03-30",38.6181,38.828,36.1625,36.9181,156960.0],["2009-03-31",37.9046,38.0934,36.4983,36.4983,116700.0],["2009-04-01",35.8897,37.17,35.6798,36.8342,107200.0],["2009-04-02",38.4293,39.3947,37.9885,38.5762,122180.0],["2009-04-03",37.0231,39.1848,36.5193,39.1848,196400.0],["2009-04-06",38.9749,39.6256,38.0305,39.3737,144200.0],["2009-04-07",38.3873,38.3873,36.9391,36.9391,119500.0],["2009-04-08",37.7576,37.7576,35.7428,37.2539,103700.0],["2009-04-09",38.4293,39.1638,37.2749,37.9255,158960.0],["2009-04-13",39.3527,39.3527,35.7848,36.2465,220220.0],["2009-04-14",36.8761,38.3873,36.3305,37.065,143640.0],["2009-04-15",36.9601,37.6317,36.3095,36.7922,130280.0],["2009-04-16",37.4008,37.9675,36.6243,37.7576,101380.0],["2009-04-17",38.3453,39.9404,37.8416,39.8564,247800.0],["2009-04-20",38.2404,38.2404,35.6798,36.2045,269440.0],["2009-04-21",35.9107,38.828,35.7638,38.5132,291480.0],["2009-04-22",37.9675,39.8774,37.2539,38.5552,261800.0],["2009-04-23",38.6182,38.6182,36.8761,37.6947,233280.0],["2009-04-24",38.7231,39.4997,38.1774,38.7861,177140.0],["2009-04-27",36.7082,36.9181,35.6798,35.8477,357620.0],["2009-04-28",36.6453,37.7367,36.2045,37.5268,394860.0],["2009-04-29",39.2898,41.5145,38.6601,40.2342,479520.0],["2009-04-30",41.4306,42.8158,40.9269,42.2491,417880.0],["2009-05-01",43.0047,49.3221,43.0047,48.4826,699780.0],["2009-05-04",50.7913,54.5691,50.6653,54.4642,555520.0],["2009-05-05",53.6247,54.4432,47.5381,49.532,672980.0],["2009-05-06",51.0012,52.995,50.7493,51.6938,366840.0],["2009-05-07",52.995,54.4642,49.49,49.8048,360900.0],["2009-05-08",51.295,52.7851,50.7703,52.2395,298060.0],["2009-05-11",49.6369,49.7419,47.8529,47.9789,380660.0],["2009-05-12",48.2097,48.6925,46.1739,47.2233,220820.0],["2009-05-13",45.1245,46.048,44.0751,44.243,288280.0],["2009-05-14",44.285,45.6492,43.6343,45.1245,216380.0],["2009-05-15",44.8936,46.0689,43.9281,44.3899,226080.0],["2009-05-18",44.8516,46.8875,44.8516,45.943,279600.0],["2009-05-19",46.9294,47.769,46.1949,46.3837,179540.0],["2009-05-20",47.706,50.0357,46.9714,47.2233,432440.0],["2009-05-21",47.5801,47.5801,43.6763,44.9146,357300.0],["2009-05-22",46.2368,46.3208,44.5158,44.5998,204440.0],["2009-05-26",43.2985,45.922,43.2355,45.6282,185600.0],["2009-05-27",47.2443,48.3986,46.4467,47.8949,392860.0],["2009-05-28",50.7493,51.4419,48.1258,49.7419,526680.0],["2009-05-29",50.9382,51.232,48.4406,49.0702,312940.0],["2009-06-01",50.0147,51.1691,49.9098,50.7703,311680.0],["2009-06-02",50.9592,51.6518,49.553,49.6789,244040.0],["2009-06-03",48.5036,48.9443,46.8035,47.1183,249700.0],["2009-06-04",47.769,49.3431,47.4122,49.3011,189240.0],["2009-06-05",51.4649,51.6346,48.495,48.8344,263820.0],["2009-06-08",49.4708,50.4891,48.1768,50.0648,309480.0],["2009-06-09",52.7378,54.6046,52.1862,54.4561,519080.0],["2009-06-10",58.3807,60.4596,57.3624,60.2051,760500.0],["2009-06-11",59.6747,60.6505,57.7655,60.3536,305500.0],["2009-06-12",58.1897,59.1444,57.8079,58.317,209840.0],["2009-06-15",57.723,57.7655,54.7319,55.1986,212820.0],["2009-06-16",56.6623,57.0654,54.0955,54.1591,210000.0],["2009-06-17",53.3954,53.947,52.2711,53.1196,148220.0],["2009-06-18",54.2227,54.6894,53.0348,53.459,125560.0],["2009-06-19",57.2988,58.317,55.538,56.429,372360.0],["2009-06-22",53.7772,54.0318,50.9134,50.9346,268500.0],["2009-06-23",52.3347,52.5044,49.7254,51.5922,246220.0],["2009-06-24",53.9894,55.0289,52.165,52.8014,269600.0],["2009-06-25",52.0165,54.0955,51.6559,52.8226,232860.0],["2009-06-26",53.0984,54.053,52.6529,53.0772,276580.0],["2009-06-29",53.2681,54.0954,51.9953,52.3983,228680.0],["2009-06-30",52.6953,52.9075,51.1043,51.6771,201360.0],["2009-07-01",53.3318,53.353,51.4861,51.7195,167300.0],["2009-07-02",50.4891,50.6376,48.9617,49.5769,158280.0],["2009-07-06",47.0949,47.1585,45.2492,46.5433,280800.0],["2009-07-07",45.9281,46.3736,44.9735,45.0795,202340.0],["2009-07-08",44.3583,44.7613,41.9187,43.3612,293020.0],["2009-07-09",42.7672,42.9582,42.0035,42.1945,248800.0],["2009-07-10",42.1308,44.4007,41.9187,44.0401,240760.0],["2009-07-13",43.1066,43.8491,42.0035,43.8279,130980.0],["2009-07-14",43.8916,44.5068,43.3188,44.0613,121140.0],["2009-07-15",46.2463,47.6464,45.6311,46.8403,272620.0],["2009-07-16",45.9493,47.01,45.3129,46.7766,136680.0],["2009-07-17",45.6947,46.0978,45.3341,45.5887,100440.0],["2009-07-20",45.9705,47.1161,45.716,47.0524,156520.0],["2009-07-21",47.4979,47.4979,44.7825,45.4826,205240.0],["2009-07-22",44.7401,45.4614,44.4219,44.5916,147100.0],["2009-07-23",44.8886,46.7554,44.8462,46.6069,239060.0],["2009-07-24",47.307,47.7101,46.5645,47.0736,210420.0],["2009-07-27",48.4738,49.0678,47.6252,48.5798,164360.0],["2009-07-28",47.6252,47.6252,46.6706,47.2646,147980.0],["2009-07-29",46.9888,47.6464,46.1827,46.713,148480.0],["2009-07-30",49.089,49.089,47.9646,48.0919,214180.0],["2009-07-31",49.4284,49.8102,48.2828,48.5162,205160.0],["2009-08-03",51.1043,51.4437,50.3406,51.2104,299820.0],["2009-08-04",51.2104,51.274,49.8527,50.3194,209520.0],["2009-08-05",51.5922,51.9104,50.8921,51.1679,163260.0],["2009-08-06",52.9287,52.9287,50.4679,50.8073,166840.0],["2009-08-07",51.8044,51.8044,50.3618,50.8922,129600.0],["2009-08-10",49.9587,50.5739,49.0678,49.9587,148720.0],["2009-08-11",48.9617,49.3435,47.9646,47.9646,106400.0],["2009-08-12",49.5345,50.68,49.2799,50.5952,129120.0],["2009-08-13",51.3376,51.9528,50.6376,51.2952,111580.0],["2009-08-14",51.2316,51.2952,49.5133,50.1921,82320.0],["2009-08-17",47.9434,48.1556,46.713,47.4343,138680.0],["2009-08-18",47.5191,48.0283,47.2434,47.901,84440.0],["2009-08-19",46.9464,48.5374,46.5645,48.495,98960.0],["2009-08-20",48.8556,49.2163,48.4101,49.2163,77200.0],["2009-08-21",50.277,50.7437,49.6618,50.5527,125800.0],["2009-08-24",50.9346,51.6346,50.7861,51.0194,127100.0],["2009-08-25",52.0801,53.6287,52.0801,52.9287,287400.0],["2009-08-26",52.3135,52.6741,51.4437,52.1862,94700.0],["2009-08-27",51.4225,52.0165,50.1285,51.6559,151800.0],["2009-08-28",52.2286,52.5256,49.1526,49.3435,335800.0],["2009-08-31",48.1131,48.2192,46.9888,47.2434,269200.0],["2009-09-01",45.5462,46.9464,45.0159,45.0795,313380.0],["2009-09-02",44.3158,45.1856,43.8279,44.6977,168040.0],["2009-09-03",45.2068,46.1403,45.1008,45.6099,146700.0],["2009-09-04",46.416,47.0737,45.716,46.7342,102980.0],["2009-09-08",46.4372,47.0737,46.0766,46.5009,156500.0],["2009-09-09",46.6296,46.9944,46.0932,46.3721,147440.0],["2009-09-10",46.8871,47.4665,46.3507,47.2734,180640.0],["2009-09-11",48.1103,48.2605,47.209,47.6167,97860.0],["2009-09-14",46.5009,47.3807,46.2219,47.2734,125180.0],["2009-09-15",47.7455,47.8528,46.8442,47.5309,128280.0],["2009-09-16",48.6468,50.4922,48.4536,50.4064,264820.0],["2009-09-17",50.4922,51.3935,49.033,49.5909,197220.0],["2009-09-18",51.372,51.7153,50.5351,51.3291,195140.0],["2009-09-21",50.2561,50.2991,49.2476,49.3549,118100.0],["2009-09-22",51.2003,52.1445,50.7497,52.0372,186960.0],["2009-09-23",53.5393,53.6466,50.4922,51.2218,414980.0],["2009-09-24",51.3934,51.4578,48.3249,49.3549,226880.0],["2009-09-25",49.7411,50.2132,48.4751,48.9472,132120.0],["2009-09-28",49.4622,50.0845,49.1403,49.4622,96800.0],["2009-09-29",49.9128,50.342,48.9686,50.1274,87680.0],["2009-09-30",50.8355,50.8355,49.4622,50.1918,108340.0],["2009-10-01",48.9042,49.2047,47.209,47.2948,207400.0],["2009-10-02",46.3292,47.445,46.1361,47.0802,138660.0],["2009-10-05",47.2305,48.4107,46.93,48.4107,96360.0],["2009-10-06",49.3549,52.0372,49.3549,51.3505,342720.0],["2009-10-07",51.4578,51.4578,49.5051,50.1918,160800.0],["2009-10-08",51.5437,53.1531,50.8141,52.8741,238780.0],["2009-10-09",52.917,53.0887,51.4793,52.1874,119540.0],["2009-10-12",53.0672,53.6037,52.1874,52.8741,127360.0],["2009-10-13",52.4449,52.7024,51.7797,52.2518,90620.0],["2009-10-14",53.3891,54.6766,52.9385,53.7324,155720.0],["2009-10-15",54.6981,55.7925,53.7968,55.7925,284220.0],["2009-10-16",57.3375,58.1529,56.8869,58.0885,271120.0],["2009-10-19",58.3031,58.7752,57.1229,57.9598,220800.0],["2009-10-20",59.0327,59.0327,55.9856,57.1658,199580.0],["2009-10-21",57.0156,57.5306,55.6423,55.7281,220060.0],["2009-10-22",56.6079,57.1873,54.9127,56.9083,160000.0],["2009-10-23",57.2946,57.5091,54.2689,54.7624,144500.0],["2009-10-26",54.5264,55.4706,52.2089,53.0028,188600.0],["2009-10-27",52.3805,52.8097,50.9214,51.0072,152120.0],["2009-10-28",50.6424,51.0716,48.5394,48.7969,283100.0],["2009-10-29",51.1789,53.0887,50.342,53.0458,278900.0],["2009-10-30",52.2089,52.4664,49.4407,50.063,221760.0],["2009-11-02",49.827,51.1359,48.4536,49.7411,134680.0],["2009-11-03",48.7755,49.827,48.3463,49.7841,115580.0],["2009-11-04",50.6853,52.123,50.2132,50.6639,139380.0],["2009-11-05",51.2862,52.2089,51.0501,51.8226,102140.0],["2009-11-06",50.8785,51.372,49.7626,50.3205,124040.0],["2009-11-09",50.6639,51.9514,50.6639,51.5866,108760.0],["2009-11-10",51.4793,51.7582,50.4922,50.7926,89240.0],["2009-11-11",52.1445,52.2947,51.4364,51.887,162300.0],["2009-11-12",53.8612,55.9212,53.7539,54.5693,383460.0],["2009-11-13",55.1916,56.2002,55.1058,56.1358,279760.0],["2009-11-16",60.0198,60.4061,58.8181,59.2688,384420.0],["2009-11-17",58.6035,58.6035,57.4662,57.9598,168020.0],["2009-11-18",59.7838,61.8009,59.0327,60.4061,395480.0],["2009-11-19",59.1615,59.1615,57.5092,58.4533,160640.0],["2009-11-20",56.6937,57.4019,56.2431,57.1444,124420.0],["2009-11-23",58.1315,58.8396,56.6508,56.8654,150380.0],["2009-11-24",56.5435,58.11,55.7281,57.3804,141540.0],["2009-11-25",57.3804,58.3675,57.1658,57.9169,104520.0],["2009-11-27",56.05,57.4019,55.1487,57.2087,115580.0],["2009-11-30",57.874,58.9898,57.2946,58.3031,178560.0],["2009-12-01",60.2344,60.4704,59.4834,59.8911,232060.0],["2009-12-02",61.3073,61.8223,59.9125,60.5992,225340.0],["2009-12-03",61.8009,62.1871,61.0713,61.2644,189200.0],["2009-12-04",62.2136,62.494,60.1858,61.286,155440.0],["2009-12-07",60.4015,61.2644,59.1719,59.3229,140640.0],["2009-12-08",58.9994,59.5818,58.5248,58.9994,117620.0],["2009-12-09",57.9855,58.5248,56.8637,57.5109,200160.0],["2009-12-10",58.3954,58.7621,58.0502,58.5248,129940.0],["2009-12-11",60.078,60.7899,59.9917,60.4663,224180.0],["2009-12-14",61.4801,61.9116,60.833,61.6096,174360.0],["2009-12-15",61.3291,62.3214,61.2213,61.4586,119280.0],["2009-12-16",63.3138,64.4571,62.9686,64.1982,263760.0],["2009-12-17",63.2059,63.5726,62.5156,63.0333,107120.0],["2009-12-18",64.2629,64.3276,62.9902,63.3569,123420.0],["2009-12-21",63.551,64.2198,62.2136,62.7313,143740.0],["2009-12-22",61.286,61.9763,60.6172,60.7035,126660.0],["2009-12-23",61.0487,61.3076,60.2505,61.135,95460.0],["2009-12-24",61.3938,62.494,61.3938,62.3862,44740.0],["2009-12-28",62.1273,62.343,60.9408,61.0271,82560.0],["2009-12-29",61.7821,61.7821,60.6388,60.6388,67660.0],["2009-12-30",60.3368,60.6604,59.2798,59.776,82980.0],["2009-12-31",59.8191,59.8622,58.7621,58.9347,62040.0],["2010-01-04",62.3646,62.6666,61.5233,62.0841,239120.0],["2010-01-05",63.9609,65.6651,63.5942,65.5573,275300.0],["2010-01-06",65.2552,66.0318,64.1982,65.6219,220240.0],["2010-01-07",65.773,68.038,64.7807,67.9517,217080.0],["2010-01-08",68.4479,69.7853,67.6929,69.3971,352180.0],["2010-01-11",72.1583,73.4526,70.9934,73.4094,372740.0],["2010-01-12",70.6482,71.0365,69.6559,70.6698,322840.0],["2010-01-13",72.8486,73.6683,71.6621,73.6467,207140.0],["2010-01-14",72.7623,72.9996,71.468,72.3956,148600.0],["2010-01-15",71.8563,72.0073,70.0011,70.5619,197240.0],["2010-01-19",70.0874,71.9641,69.8501,71.9641,157720.0],["2010-01-20",69.246,69.246,67.3693,68.0812,231120.0],["2010-01-21",67.4124,68.3832,64.7375,65.1258,251100.0],["2010-01-22",64.7159,65.6867,62.9902,63.3138,225760.0],["2010-01-25",65.4494,66.8947,64.7375,66.3554,181080.0],["2010-01-26",64.3708,66.3986,64.1335,65.5573,135660.0],["2010-01-27",65.9671,67.3046,65.3847,67.2399,292060.0],["2010-01-28",67.6282,67.7576,64.5218,65.6651,158420.0],["2010-01-29",66.6143,66.6143,64.0256,64.8454,118260.0],["2010-02-01",64.3492,64.6081,62.7744,63.6157,150380.0],["2010-02-02",62.5803,62.7529,60.7251,61.7606,197620.0],["2010-02-03",61.1781,61.9547,60.229,61.2213,171840.0],["2010-02-04",59.9917,60.0995,57.4246,57.4462,197540.0],["2010-02-05",56.7127,57.1658,53.9731,56.9716,350620.0],["2010-02-08",54.987,56.497,54.8144,55.0086,285700.0],["2010-02-09",56.8853,57.8561,56.2382,57.4031,189760.0],["2010-02-10",57.6188,57.6188,55.9361,56.7559,70340.0],["2010-02-11",57.0579,58.6973,56.4539,58.2228,147400.0],["2010-02-12",55.9793,56.7343,55.2674,56.1519,144060.0],["2010-02-16",56.0224,58.0071,55.9146,57.9208,186280.0],["2010-02-17",58.3522,59.021,58.0718,58.8268,170960.0],["2010-02-18",58.4816,59.6465,58.3738,59.4739,115060.0],["2010-02-19",59.3445,59.7975,58.6758,59.4092,109940.0],["2010-02-22",60.8977,62.2567,60.38,61.8253,231440.0],["2010-02-23",61.0487,61.1566,59.1072,59.2582,160240.0],["2010-02-24",59.6034,60.5094,59.3014,59.9701,104400.0],["2010-02-25",57.4246,59.625,57.0363,59.5602,176920.0],["2010-02-26",57.9208,58.5248,56.6696,58.1365,188760.0],["2010-03-01",58.2012,59.1504,57.705,58.4816,163220.0],["2010-03-02",58.5679,59.0857,58.2444,58.719,103820.0],["2010-03-03",59.3661,60.0564,58.9778,59.6034,182580.0],["2010-03-04",60.5957,60.9408,59.6465,60.9408,177440.0],["2010-03-05",61.5285,62.0291,61.0497,61.6591,150120.0],["2010-03-08",61.3761,61.7026,60.4838,61.4414,113800.0],["2010-03-09",60.2879,62.0073,60.2879,61.855,172980.0],["2010-03-10",62.6602,66.1643,62.6602,65.8379,411180.0],["2010-03-11",65.4461,66.2949,64.8149,66.2949,205200.0],["2010-03-12",66.7955,66.9261,65.5114,66.3602,192760.0],["2010-03-15",66.1643,66.5779,64.8802,66.5126,226020.0],["2010-03-16",66.6867,67.9055,66.2079,67.8837,152960.0],["2010-03-17",68.1014,68.7326,67.2526,68.1449,237360.0],["2010-03-18",67.9055,68.8196,67.3179,68.5584,149060.0],["2010-03-19",67.0567,68.1885,66.5996,67.0567,172200.0],["2010-03-22",65.4896,66.8826,64.989,66.7737,135760.0],["2010-03-23",66.7737,67.122,66.1643,66.3602,142160.0],["2010-03-24",67.2526,68.2537,66.5779,66.7302,171840.0],["2010-03-25",67.8837,68.0796,65.2938,65.3373,153540.0],["2010-03-26",64.0967,64.902,64.0532,64.7496,261940.0],["2010-03-29",65.8161,67.1002,65.729,66.7084,125520.0],["2010-03-30",66.752,67.2091,66.2732,67.0349,135080.0],["2010-03-31",66.7737,67.3396,66.3167,66.6649,99860.0],["2010-04-01",67.209,69.9514,66.9478,68.6237,153440.0],["2010-04-05",68.8631,71.8231,68.6672,70.9525,215740.0],["2010-04-06",69.9732,71.7579,69.9732,71.279,120220.0],["2010-04-07",71.6055,72.8243,71.2137,71.4314,147860.0],["2010-04-08",71.4096,72.1061,71.0614,72.019,83760.0],["2010-04-09",75.2184,79.0272,75.1531,79.0272,557400.0],["2010-04-12",78.9402,79.3101,77.5907,77.6996,224320.0],["2010-04-13",76.7637,77.2208,75.1314,75.8061,127280.0],["2010-04-14",77.8302,79.5931,77.7649,79.5496,163040.0],["2010-04-15",79.4843,79.9196,78.309,79.0925,105000.0],["2010-04-16",77.6996,78.396,76.0672,77.3949,146480.0],["2010-04-19",75.9584,77.1555,75.6972,76.9814,136600.0],["2010-04-20",78.3743,80.6378,77.939,80.616,214780.0],["2010-04-21",79.3755,80.5072,79.0272,79.876,203040.0],["2010-04-22",77.5037,78.3961,76.5025,78.2219,177400.0],["2010-04-23",78.5702,79.3972,78.4613,79.2013,133080.0],["2010-04-26",79.0272,80.0284,78.8966,79.2449,104160.0],["2010-04-27",77.0902,78.2219,75.4143,75.4361,220960.0],["2010-04-28",75.6972,75.8496,73.2161,74.2173,209580.0],["2010-04-29",75.7625,76.9378,75.5231,76.7202,112280.0],["2010-04-30",77.0031,81.3342,76.9813,79.4407,392540.0],["2010-05-03",80.5943,84.5554,80.3766,83.6848,304440.0],["2010-05-04",80.5072,81.1384,78.5701,79.0272,311840.0],["2010-05-05",75.0878,76.6766,73.3684,74.8702,326500.0],["2010-05-06",73.4337,74.7613,65.3808,69.2331,512680.0],["2010-05-07",67.9708,69.0373,64.6408,66.2949,454560.0],["2010-05-10",73.2814,73.5425,71.562,73.0202,265940.0],["2010-05-11",71.8231,74.6525,71.1702,73.1943,265740.0],["2010-05-12",74.0431,74.609,73.3684,73.9561,243900.0],["2010-05-13",73.4555,76.0672,72.8461,74.9137,237940.0],["2010-05-14",73.8908,74.7613,72.3672,73.5861,219640.0],["2010-05-17",73.8037,73.9778,69.342,72.1496,247100.0],["2010-05-18",72.8461,73.7819,70.1255,70.6043,191800.0],["2010-05-19",67.7314,69.1243,66.5996,68.2537,237980.0],["2010-05-20",64.0314,65.4244,62.4426,63.3567,463780.0],["2010-05-21",61.8767,66.8391,61.6156,66.752,412660.0],["2010-05-24",66.2732,67.3614,65.272,65.272,242100.0],["2010-05-25",61.5938,65.1414,61.3544,65.1197,372320.0],["2010-05-26",65.0543,67.4702,65.0326,65.6855,428100.0],["2010-05-27",68.7326,73.3249,68.7326,73.2596,403880.0],["2010-05-28",72.1278,73.2378,70.909,71.5837,269660.0],["2010-06-01",70.6696,75.2837,69.9514,70.8437,380820.0],["2010-06-02",73.9626,77.7499,73.7844,77.7499,439220.0],["2010-06-03",77.9281,78.4405,74.2522,76.2572,419640.0],["2010-06-04",73.5616,75.4552,73.0715,73.5171,455660.0],["2010-06-07",74.5196,74.8983,71.6012,71.7571,363120.0],["2010-06-08",71.4675,72.3586,68.46,70.465,342560.0],["2010-06-09",72.2918,73.9404,70.3314,70.8883,440620.0],["2010-06-10",74.8537,78.4182,74.8537,78.1509,361160.0],["2010-06-11",76.7251,79.2648,76.7251,79.2202,252020.0],["2010-06-14",80.802,81.3812,78.5964,78.7747,324160.0],["2010-06-15",80.1559,82.0941,79.9331,82.0941,277060.0],["2010-06-16",80.2227,81.2475,78.8192,80.0891,202580.0],["2010-06-17",80.1559,80.3564,77.8613,78.9752,140680.0],["2010-06-18",79.3093,80.3341,78.9529,79.7994,136620.0],["2010-06-21",81.5148,82.005,79.0865,79.6435,165560.0],["2010-06-22",78.4628,78.7301,75.3439,75.4998,177060.0],["2010-06-23",75.1879,76.0122,73.4057,75.3438,202140.0],["2010-06-24",74.0517,74.2522,72.1358,72.47,256200.0],["2010-06-25",71.9131,74.0517,71.3561,73.829,371500.0],["2010-06-28",73.5839,73.7844,72.0245,72.069,175660.0],["2010-06-29",69.908,69.908,65.5193,65.9871,449840.0],["2010-06-30",64.5391,66.0317,63.3361,63.5811,403960.0],["2010-07-01",64.7619,65.3411,61.8435,63.5811,272560.0],["2010-07-02",65.5416,65.6307,62.7346,63.3361,172540.0],["2010-07-06",65.497,65.9649,62.8237,63.7148,275760.0],["2010-07-07",64.0935,66.0317,63.7371,65.8312,158320.0],["2010-07-08",66.7669,67.1233,65.7198,66.8783,180780.0],["2010-07-09",65.7867,66.9451,65.6084,66.7669,112840.0],["2010-07-12",66.1208,66.856,63.8262,64.1158,261960.0],["2010-07-13",64.8732,66.6109,64.7396,65.8089,150520.0],["2010-07-14",66.4773,68.2818,66.1877,67.5912,190200.0],["2010-07-15",68.9501,68.9501,66.7892,68.6828,175680.0],["2010-07-16",67.4129,67.658,66.4327,67.0565,180920.0],["2010-07-19",66.4773,67.3684,65.6084,66.7446,186500.0],["2010-07-20",64.7841,68.8387,64.5836,68.4154,221360.0],["2010-07-21",70.6878,73.2943,70.621,70.6878,588480.0],["2010-07-22",73.2052,73.673,72.4477,73.5171,214600.0],["2010-07-23",72.2918,74.1186,72.1358,73.8735,181160.0],["2010-07-26",73.4502,75.2993,72.8487,74.876,147960.0],["2010-07-27",75.3884,75.6335,73.5171,73.9181,227580.0],["2010-07-28",73.3611,73.673,70.71,71.1779,199660.0],["2010-07-29",71.8685,72.5146,69.7076,70.1977,156740.0],["2010-07-30",68.7273,68.9947,67.9922,68.1704,353540.0],["2010-08-02",70.7546,71.6012,69.9303,70.465,255940.0],["2010-08-03",70.3313,70.9105,68.6605,70.2868,143820.0],["2010-08-04",70.3759,70.8215,68.4377,69.262,177780.0],["2010-08-05",69.2174,69.6853,68.3041,69.2843,163700.0],["2010-08-06",68.9947,70.3091,68.3486,69.5962,145820.0],["2010-08-09",70.4873,70.5318,69.5962,70.1308,119280.0],["2010-08-10",67.7694,69.4848,67.101,68.5491,201720.0],["2010-08-11",66.3213,66.4995,64.9624,65.1851,345840.0],["2010-08-12",64.6727,66.0317,64.4277,65.7866,162100.0],["2010-08-13",64.7173,65.898,64.6505,64.8064,123060.0],["2010-08-16",63.7816,65.7644,63.7816,65.2074,131760.0],["2010-08-17",66.6555,68.059,66.3436,67.6357,194860.0],["2010-08-18",67.9253,68.2372,67.0119,67.5912,91280.0],["2010-08-19",66.7223,67.0342,64.8287,65.2074,230120.0],["2010-08-20",63.7148,64.1381,62.9796,63.9821,205400.0],["2010-08-23",63.091,63.7371,62.044,62.0662,353000.0],["2010-08-24",59.638,60.2395,58.6354,58.8582,485980.0],["2010-08-25",58.5241,59.7716,57.9003,59.4597,229140.0],["2010-08-26",61.1083,61.7989,60.3508,60.8187,304560.0],["2010-08-27",62.3781,62.5341,57.9894,59.482,749540.0],["2010-08-30",58.3681,58.7914,57.3433,57.5884,361960.0],["2010-08-31",59.0364,59.482,58.4795,59.0364,332800.0],["2010-09-01",58.8137,60.5959,58.7468,60.2617,316060.0],["2010-09-02",60.8855,61.3756,60.2617,61.3534,166240.0],["2010-09-03",62.846,63.4252,62.5341,63.1133,249280.0],["2010-09-07",61.888,62.2222,60.3063,60.5291,309680.0],["2010-09-08",60.9873,61.9037,60.8269,61.0102,256320.0],["2010-09-09",62.6139,62.7055,61.3309,61.56,171500.0],["2010-09-10",61.6058,62.3848,61.3538,61.8808,157280.0],["2010-09-13",62.7743,63.5761,62.6368,63.2096,143260.0],["2010-09-14",63.9427,64.0802,62.9575,63.6449,156360.0],["2010-09-15",64.4696,66.2108,64.0114,66.0963,270600.0],["2010-09-16",65.4089,66.0504,64.8591,65.9817,202760.0],["2010-09-17",66.417,66.4628,65.2944,65.8213,113980.0],["2010-09-20",65.2486,66.2566,64.9507,65.6151,190300.0],["2010-09-21",66.3483,66.669,65.3402,65.913,150620.0],["2010-09-22",66.6232,67.4938,65.661,65.9588,135760.0],["2010-09-23",64.3551,65.0882,63.347,63.4387,176600.0],["2010-09-24",65.409,66.2108,65.2257,66.1879,139020.0],["2010-09-27",65.6152,67.0127,65.5006,66.7378,157880.0],["2010-09-28",66.4857,67.5167,65.7526,67.4938,126360.0],["2010-09-29",67.3334,67.4709,65.7526,65.9817,177520.0],["2010-09-30",66.0504,66.4399,64.63,65.134,139980.0],["2010-10-01",64.5613,65.2944,64.2634,64.378,139320.0],["2010-10-04",63.8282,64.1489,62.087,62.4535,268020.0],["2010-10-05",62.1786,63.9198,62.0411,63.6678,310580.0],["2010-10-06",64.9737,65.8213,64.1031,64.7446,288740.0],["2010-10-07",66.1192,66.5774,64.882,65.4319,227220.0],["2010-10-08",65.7984,66.4399,65.4548,66.0046,119340.0],["2010-10-11",65.7755,66.7607,65.6839,66.1421,126260.0],["2010-10-12",65.1569,66.0734,64.5155,65.5464,157860.0],["2010-10-13",66.7377,66.8294,65.409,65.5693,132480.0],["2010-10-14",64.8591,64.8591,63.6678,64.1718,268180.0],["2010-10-15",64.5613,64.5842,63.3928,63.7365,188300.0],["2010-10-18",63.5074,64.1489,63.3928,64.126,95680.0],["2010-10-19",62.591,64.1031,62.4306,62.9805,272520.0],["2010-10-20",61.6975,62.4077,61.1706,61.4226,353720.0],["2010-10-21",60.9414,61.3767,60.0021,60.2541,383340.0],["2010-10-22",60.3229,60.8727,59.9105,60.0021,202360.0],["2010-10-25",61.056,61.2393,60.3229,60.3229,171920.0],["2010-10-26",60.8269,62.5681,60.8269,62.2244,300920.0],["2010-10-27",63.1637,63.8281,61.3996,63.599,478020.0],["2010-10-28",63.8969,65.5235,63.1179,64.4696,341020.0],["2010-10-29",64.1718,65.9817,64.0572,65.8672,284340.0],["2010-11-01",65.8901,66.417,65.3173,66.3254,257720.0],["2010-11-02",66.6232,66.7836,65.661,66.0963,265680.0],["2010-11-03",65.1798,65.3402,63.9198,65.134,278120.0],["2010-11-04",65.134,65.4777,64.378,65.2486,201360.0],["2010-11-05",64.9049,64.9278,63.4616,63.851,412580.0],["2010-11-08",62.8201,64.1489,62.7972,63.6907,217540.0],["2010-11-09",63.874,64.4925,63.0034,63.347,258040.0],["2010-11-10",63.2096,63.6907,62.0182,63.5074,265820.0],["2010-11-11",62.6826,64.4696,62.6597,64.2176,188740.0],["2010-11-12",64.378,65.2028,63.9198,64.6071,228360.0],["2010-11-15",65.0653,66.3941,64.9966,65.3173,346440.0],["2010-11-16",64.63,64.63,63.347,63.5074,317400.0],["2010-11-17",63.7594,64.1489,63.0721,63.2554,107000.0],["2010-11-18",64.8591,65.2715,64.2176,65.0653,192580.0],["2010-11-19",65.2715,66.2795,64.882,66.2337,206020.0],["2010-11-22",65.0882,65.8213,64.4925,65.7068,245420.0],["2010-11-23",62.9575,64.4696,62.7055,63.5761,537420.0],["2010-11-24",61.7204,62.1328,60.7582,60.8956,655460.0],["2010-11-26",59.6585,60.4832,59.3835,59.6814,233460.0],["2010-11-29",58.8337,60.4832,58.49,60.2083,351080.0],["2010-11-30",59.2232,59.9792,59.0628,59.4294,248080.0],["2010-12-01",60.8727,60.9414,59.3606,59.9334,295200.0],["2010-12-02",59.4523,59.6814,58.8108,59.2919,399700.0],["2010-12-03",59.5464,60.4254,59.3613,60.2635,222640.0],["2010-12-06",59.477,59.9165,59.1068,59.477,188440.0],["2010-12-07",60.8881,61.0038,58.9218,58.968,233080.0],["2010-12-08",59.477,59.6158,57.7882,58.0427,295600.0],["2010-12-09",58.9912,59.1068,58.1352,58.5748,235140.0],["2010-12-10",58.7598,58.8524,57.8807,58.2278,135200.0],["2010-12-13",58.783,60.5874,58.6442,59.9628,305240.0],["2010-12-14",60.0091,60.1479,58.4128,58.6442,231780.0],["2010-12-15",58.5054,58.7598,58.1121,58.2278,138380.0],["2010-12-16",59.0374,59.0606,58.0658,58.7136,132580.0],["2010-12-17",58.3665,58.3897,57.7882,57.9039,134400.0],["2010-12-20",59.0143,59.0374,58.2972,58.6904,146360.0],["2010-12-21",59.5464,59.6158,59.0837,59.2919,131880.0],["2010-12-22",59.2225,59.8008,59.1068,59.4076,112180.0],["2010-12-23",59.4538,59.9628,59.4307,59.7083,96760.0],["2010-12-27",59.13,59.13,58.7598,59.0143,100400.0],["2010-12-28",59.1068,59.2225,58.4822,58.5285,89980.0],["2010-12-29",58.7367,59.1068,58.6673,58.7367,95800.0],["2010-12-30",58.8755,59.13,58.783,58.9218,91540.0],["2010-12-31",58.968,59.5695,58.5285,58.6904,151560.0],["2011-01-03",59.4538,60.2404,59.0606,60.0785,159420.0],["2011-01-04",61.8597,62.1836,60.7031,61.4202,375140.0],["2011-01-05",60.7262,61.374,60.3561,60.4717,217960.0],["2011-01-06",61.2351,63.1552,60.9113,62.6,556620.0],["2011-01-07",62.9008,64.2194,62.8082,63.641,391540.0],["2011-01-10",63.9881,64.1731,62.9933,63.2015,307520.0],["2011-01-11",62.1142,62.7157,61.1889,61.6515,355100.0],["2011-01-12",61.9986,62.0448,60.7031,61.4665,270540.0],["2011-01-13",61.4896,61.5359,60.4949,60.6337,135060.0],["2011-01-14",60.9807,61.0732,59.7083,60.4255,323580.0],["2011-01-18",61.2814,61.5359,60.3792,60.865,379760.0],["2011-01-19",62.0679,62.0679,60.7262,61.3277,399840.0],["2011-01-20",60.4717,60.7262,59.13,59.2456,268720.0],["2011-01-21",58.783,58.8524,57.3949,57.6725,450080.0],["2011-01-24",57.9501,58.0427,56.4696,57.6957,360840.0],["2011-01-25",58.1815,58.4591,57.4875,58.2278,303080.0],["2011-01-26",58.8755,58.9218,58.089,58.3434,260500.0],["2011-01-27",58.0195,58.8524,57.927,58.2509,281780.0],["2011-01-28",59.0606,63.3403,58.9912,62.7388,1646400.0],["2011-01-31",60.7031,60.7031,58.9912,59.9859,591780.0],["2011-02-01",60.9113,61.0501,59.1531,59.3382,501800.0],["2011-02-02",59.2688,60.4949,59.13,59.3844,441080.0],["2011-02-03",59.6852,60.3792,59.13,60.0322,194320.0],["2011-02-04",60.9113,61.0732,59.9396,60.518,186560.0],["2011-02-07",60.7262,61.0501,60.356,60.4949,170680.0],["2011-02-08",60.3561,62.3456,59.1994,61.1195,576000.0],["2011-02-09",60.6568,60.8187,59.5695,60.2866,172900.0],["2011-02-10",60.8881,61.5359,60.0784,61.4202,265980.0],["2011-02-11",61.0501,61.8829,60.4255,61.1889,185160.0],["2011-02-14",60.5643,63.2709,60.4949,63.1321,348560.0],["2011-02-15",62.5769,62.5769,61.212,61.3045,179240.0],["2011-02-16",61.212,63.2709,61.0269,62.6463,302640.0],["2011-02-17",61.6978,62.253,61.3046,61.7672,226860.0],["2011-02-18",60.7262,61.4896,60.4023,60.518,233080.0],["2011-02-22",59.8009,61.2814,59.4307,59.6158,405460.0],["2011-02-23",60.0785,62.2068,59.8934,61.6747,393060.0],["2011-02-24",62.4612,63.3172,61.6978,62.3455,291980.0],["2011-02-25",62.6926,63.2478,62.6694,63.0164,183060.0],["2011-02-28",63.4791,63.5023,62.1605,62.4381,168200.0],["2011-03-01",63.2015,63.4791,61.6978,61.9523,190780.0],["2011-03-02",61.9985,62.8545,61.9985,62.5306,178900.0],["2011-03-03",63.3403,63.5948,62.6926,63.0396,153840.0],["2011-03-04",62.9239,63.2478,62.2299,63.109,170460.0],["2011-03-07",63.8752,63.8752,61.9712,62.0177,204920.0],["2011-03-08",62.0873,62.0873,59.8351,59.9048,536940.0],["2011-03-09",60.3459,61.623,59.9048,60.0673,241680.0],["2011-03-10",58.8135,58.9528,57.4668,57.5132,452180.0],["2011-03-11",56.9792,59.1153,56.8863,58.6045,243400.0],["2011-03-14",58.7903,59.0689,57.6526,58.5349,192000.0],["2011-03-15",56.3058,57.2578,55.7718,56.9792,339640.0],["2011-03-16",57.1649,57.699,56.4219,57.5829,469680.0],["2011-03-17",58.0008,58.1169,56.538,56.8399,275720.0],["2011-03-18",57.2114,57.4436,56.5845,56.8631,210540.0],["2011-03-21",58.024,58.2098,56.8863,57.49,220560.0],["2011-03-22",57.3043,58.024,56.7934,57.6293,139720.0],["2011-03-23",57.0721,57.6525,56.7238,57.3043,154440.0],["2011-03-24",57.5132,57.699,56.8631,56.956,180480.0],["2011-03-25",57.4668,57.6525,57.1882,57.5597,139700.0],["2011-03-28",57.4668,57.4668,56.5845,56.5845,162480.0],["2011-03-29",56.213,56.538,55.9576,56.4916,134220.0],["2011-03-30",56.2362,57.9544,55.8415,57.4668,236820.0],["2011-03-31",57.8383,58.024,57.4668,57.5132,147480.0],["2011-04-01",57.8847,58.2562,57.281,57.4668,170360.0],["2011-04-04",57.2346,57.3507,56.0272,56.1201,194460.0],["2011-04-05",56.1201,56.6773,55.9111,56.3755,118140.0],["2011-04-06",56.4219,56.5148,55.7718,55.9111,113160.0],["2011-04-07",56.2362,56.8166,55.8879,56.2594,128260.0],["2011-04-08",56.6541,56.6541,54.5644,54.6805,308300.0],["2011-04-11",54.5876,55.2378,54.1929,54.7502,254480.0],["2011-04-12",54.6573,54.6573,53.4499,53.5196,268840.0],["2011-04-13",53.8678,54.1465,53.2874,53.7285,247660.0],["2011-04-14",53.2874,53.3803,51.9639,52.3354,228600.0],["2011-04-15",52.1496,52.4283,51.8478,52.2657,197880.0],["2011-04-18",51.3138,51.4531,50.4547,51.0584,285180.0],["2011-04-19",50.8726,51.1745,50.2689,50.4314,166200.0],["2011-04-20",51.0816,51.1745,50.385,50.594,161620.0],["2011-04-21",50.6172,50.8958,49.9903,50.7797,95120.0],["2011-04-25",50.5243,51.0816,50.4082,50.9655,82680.0],["2011-04-26",51.4531,52.4051,51.128,51.8942,182560.0],["2011-04-27",52.5444,52.614,51.3138,52.1729,175260.0],["2011-04-28",51.6156,51.9407,51.2441,51.4531,107660.0],["2011-04-29",51.1977,51.8478,51.0816,51.337,128000.0],["2011-05-02",51.3138,51.4531,49.5491,49.6884,239060.0],["2011-05-03",49.8742,50.6869,49.3402,49.7581,251560.0],["2011-05-04",49.7813,49.8045,48.3418,48.4346,303840.0],["2011-05-05",47.8542,49.0615,47.7148,48.5507,278400.0],["2011-05-06",49.1312,49.6188,48.2721,48.5507,155840.0],["2011-05-09",48.5739,49.433,48.0167,49.3634,178400.0],["2011-05-10",49.5491,49.9903,49.2937,49.5956,182280.0],["2011-05-11",49.0383,49.2241,47.9703,48.0399,154020.0],["2011-05-12",47.6916,48.3882,47.2737,47.9935,147400.0],["2011-05-13",48.2721,48.899,47.8309,48.156,132520.0],["2011-05-16",48.5972,48.7133,47.7613,47.947,155400.0],["2011-05-17",47.5291,47.9703,47.3433,47.7845,126600.0],["2011-05-18",47.1576,47.9006,46.879,47.7845,194700.0],["2011-05-19",47.9238,48.2489,47.4827,47.9703,163400.0],["2011-05-20",47.9006,48.0399,47.0183,47.413,133760.0],["2011-05-23",46.3681,47.1576,46.136,46.6236,199960.0],["2011-05-24",44.9054,44.975,43.2336,43.6515,650520.0],["2011-05-25",40.5402,41.5851,38.6827,40.7956,1349360.0],["2011-05-26",40.9581,41.5386,40.1455,40.517,465560.0],["2011-05-27",40.7492,41.3296,40.2848,41.1903,398300.0],["2011-05-31",42.003,42.9085,41.794,42.7692,457760.0],["2011-06-01",43.1872,43.7212,41.26,41.3761,465600.0],["2011-06-02",41.794,41.9566,40.9349,41.4225,260680.0],["2011-06-03",40.0526,40.4009,38.8917,38.9845,390500.0],["2011-06-06",39.8254,41.04,39.8021,40.2225,389040.0],["2011-06-07",41.2035,41.5072,39.8721,39.9422,430620.0],["2011-06-08",39.2648,39.3816,36.8823,36.9757,481560.0],["2011-06-09",37.3728,37.9568,37.3495,37.6064,252660.0],["2011-06-10",37.1626,37.6998,36.9757,36.9991,295120.0],["2011-06-13",37.1159,38.2137,37.1159,38.0502,292240.0],["2011-06-14",39.2882,40.1758,37.7466,38.0969,447140.0],["2011-06-15",36.9524,37.4196,36.3918,36.7422,276760.0],["2011-06-16",36.602,37.3261,36.4385,37.0458,187220.0],["2011-06-17",37.0925,37.186,36.4151,36.9524,180700.0],["2011-06-20",36.5319,37.5597,36.4852,37.4896,247640.0],["2011-06-21",37.8867,38.4239,37.513,38.3539,292740.0],["2011-06-22",38.7743,40.1992,38.494,39.2181,384740.0],["2011-06-23",38.0969,38.1203,35.4108,36.1349,615980.0],["2011-06-24",34.64,35.294,33.8691,34.8035,1465300.0],["2011-06-27",35.0137,35.7378,34.7567,34.967,227400.0],["2011-06-28",34.5465,34.5699,34.1494,34.4531,287460.0],["2011-06-29",34.4064,34.7567,33.5188,33.7523,604620.0],["2011-06-30",34.0326,34.5232,33.6355,34.4297,435140.0],["2011-07-01",34.71,35.4108,34.4297,34.6867,498260.0],["2011-07-05",34.2896,34.3129,32.6779,33.0983,375200.0],["2011-07-06",32.7012,32.7947,31.7903,32.5144,341940.0],["2011-07-07",32.5844,32.9815,32.3976,32.748,333340.0],["2011-07-08",31.9071,32.0238,31.0662,31.1362,343420.0],["2011-07-11",30.2486,30.2953,28.9172,28.9639,575840.0],["2011-07-12",29.3143,29.5479,28.6369,28.7537,434260.0],["2011-07-13",28.1231,29.7348,27.0953,28.8705,1059320.0],["2011-07-14",29.0807,29.3844,27.9829,28.0997,443300.0],["2011-07-15",27.8895,27.9362,27.142,27.5391,525280.0],["2011-07-18",27.142,27.469,26.5581,26.6281,378200.0],["2011-07-19",26.7683,26.8617,26.1376,26.6281,283560.0],["2011-07-20",26.6749,27.1187,26.2778,26.8384,257460.0],["2011-07-21",27.469,27.9362,27.4223,27.6559,349420.0],["2011-07-22",28.0764,28.1931,27.469,27.5858,281120.0],["2011-07-25",27.2355,27.2355,26.6749,26.6982,265400.0],["2011-07-26",26.9084,27.2588,26.4413,26.8851,230060.0],["2011-07-27",26.7917,27.1187,26.5114,26.5581,247260.0],["2011-07-28",26.6982,27.6793,26.6982,27.5625,290120.0],["2011-07-29",27.3289,27.399,26.6982,26.8617,259040.0],["2011-08-01",26.8851,27.0019,25.1566,25.3902,517460.0],["2011-08-02",24.1989,24.2923,22.6339,22.9376,751640.0],["2011-08-03",22.7741,23.0076,22.0967,22.2135,656280.0],["2011-08-04",20.5317,20.6251,19.6675,19.8777,714480.0],["2011-08-05",21.2091,21.4894,18.9901,19.5974,524100.0],["2011-08-08",18.5696,18.8966,16.2805,16.4207,646180.0],["2011-08-09",17.9156,18.6631,16.8178,18.593,745660.0],["2011-08-10",17.355,17.7287,16.701,16.7243,621160.0],["2011-08-11",16.7711,18.009,16.5141,17.7988,429800.0],["2011-08-12",18.1959,18.6163,17.7054,18.0558,378120.0],["2011-08-15",18.2893,18.6163,17.9857,18.5229,254640.0],["2011-08-16",18.2193,18.2426,17.355,17.4952,282220.0],["2011-08-17",17.5419,17.9156,17.1448,17.5419,236300.0],["2011-08-18",16.4908,16.6076,15.8601,16.047,390720.0],["2011-08-19",16.0236,16.7711,15.8835,16.0703,383720.0],["2011-08-22",16.7711,16.7711,15.5564,15.6499,227720.0],["2011-08-23",15.8835,16.0002,15.1126,15.8601,402480.0],["2011-08-24",16.2338,16.4908,15.4864,15.7667,311980.0],["2011-08-25",16.047,16.117,15.0426,15.136,323960.0],["2011-08-26",14.482,15.5097,14.4353,15.136,356980.0],["2011-08-29",14.7623,16.3506,14.2484,15.6732,670900.0],["2011-08-30",15.7199,18.336,15.6265,17.9623,1217540.0],["2011-08-31",18.8266,19.574,17.4718,18.1959,1327260.0],["2011-09-01",17.7988,18.1725,16.5842,16.701,537120.0],["2011-09-02",16.374,16.4908,15.8601,16.0236,391820.0],["2011-09-06",15.2061,15.5331,14.7856,15.0659,398400.0],["2011-09-07",15.3471,15.722,15.3471,15.5111,312960.0],["2011-09-08",15.394,15.7688,15.1362,15.1362,324880.0],["2011-09-09",14.7613,14.8316,14.0818,14.1756,457940.0],["2011-09-12",13.7772,14.3396,13.4023,13.7304,477460.0],["2011-09-13",13.9413,14.4802,13.6835,14.1053,338680.0],["2011-09-14",14.2693,14.855,13.9881,14.527,369860.0],["2011-09-15",14.855,15.5111,14.6442,15.2768,347420.0],["2011-09-16",15.1596,15.3002,14.4802,14.5973,299480.0],["2011-09-19",13.9413,14.2458,13.5898,14.0818,310900.0],["2011-09-20",14.2927,14.3864,13.6835,13.8475,278120.0],["2011-09-21",13.8475,13.8944,13.1212,13.168,308400.0],["2011-09-22",12.4183,12.8166,12.3011,12.6057,513680.0],["2011-09-23",11.9496,12.9572,11.9028,12.676,396860.0],["2011-09-26",12.6291,12.6291,11.7153,12.2308,437440.0],["2011-09-27",12.676,14.1053,12.4886,12.84,613520.0],["2011-09-28",12.4651,12.5823,11.8091,11.8091,455300.0],["2011-09-29",12.348,12.676,11.7153,12.1605,391560.0],["2011-09-30",11.6216,11.9028,11.317,11.3639,480100.0],["2011-10-03",11.4576,11.5279,9.5831,9.7706,659220.0],["2011-10-04",9.5363,10.3329,9.0911,10.2626,480000.0],["2011-10-05",10.0049,10.3564,9.8409,10.3564,345200.0],["2011-10-06",10.0752,10.3329,9.8877,10.3095,433820.0],["2011-10-07",10.0283,10.6141,9.9815,10.3095,604800.0],["2011-10-10",10.661,11.7622,10.6375,11.3873,595620.0],["2011-10-11",11.1999,11.8794,10.8015,11.7153,371080.0],["2011-10-12",13.1212,14.527,12.5588,13.4492,933560.0],["2011-10-13",12.9103,13.1212,12.0668,12.8166,600040.0],["2011-10-14",12.5588,12.84,12.1137,12.676,436140.0],["2011-10-17",12.4885,12.5588,11.9496,11.9496,305740.0],["2011-10-18",11.9262,12.0902,11.4107,11.8091,618000.0],["2011-10-19",11.645,11.6919,10.661,10.7312,535920.0],["2011-10-20",10.9187,11.2936,10.5204,11.2233,430300.0],["2011-10-21",11.5045,11.6685,11.3639,11.481,291920.0],["2011-10-24",11.3404,12.1371,11.3404,11.9965,356760.0],["2011-10-25",12.0668,12.1137,11.481,11.6216,257980.0],["2011-10-26",12.0434,12.4183,11.8091,12.1839,298120.0],["2011-10-27",14.3161,14.4099,13.1446,13.5195,788280.0],["2011-10-28",13.1915,13.5664,12.9806,13.2383,367720.0],["2011-10-31",12.5823,12.5823,12.0434,12.1839,356620.0],["2011-11-01",11.1999,11.9965,10.989,11.153,725760.0],["2011-11-02",11.2702,11.4342,10.6844,10.989,385080.0],["2011-11-03",11.1999,11.5748,10.7547,11.5513,286600.0],["2011-11-04",11.317,11.5279,10.8953,11.0358,263380.0],["2011-11-07",10.9421,11.153,10.5672,10.7312,283200.0],["2011-11-08",11.1296,11.4342,10.8718,11.4342,368000.0],["2011-11-09",11.2233,12.1371,11.1061,12.0434,744340.0],["2011-11-10",13.4961,14.2693,13.004,13.9412,1320040.0],["2011-11-11",14.5739,15.3237,14.2459,14.9253,1427140.0],["2011-11-14",14.5504,14.8785,13.7304,13.9881,605580.0],["2011-11-15",13.5195,14.1521,13.4492,13.9647,391620.0],["2011-11-16",13.4726,13.8475,13.1212,13.3086,555340.0],["2011-11-17",13.0743,13.9647,12.9337,13.4492,580940.0],["2011-11-18",13.5664,13.8241,13.168,13.5664,353880.0],["2011-11-21",12.8166,12.9806,11.9262,12.1605,676600.0],["2011-11-22",8.0367,8.0367,6.9589,7.1698,3003740.0],["2011-11-23",6.6543,6.912,5.9045,6.6075,1417740.0],["2011-11-25",6.6777,6.8652,6.256,6.4669,273300.0],["2011-11-28",6.8886,6.9823,6.748,6.8418,568760.0],["2011-11-29",6.7715,6.7949,6.2794,6.3029,354400.0],["2011-11-30",6.8652,7.2635,6.7246,7.2635,706240.0],["2011-12-01",7.3338,7.3572,6.8652,7.0058,350680.0],["2011-12-02",7.2635,7.2635,7.0995,7.1229,309880.0],["2011-12-05",8.271,8.5288,7.8493,8.2945,681560.0],["2011-12-06",11.0358,11.4107,9.5129,9.8409,1717800.0],["2011-12-07",9.6066,9.7237,8.3179,8.6225,729520.0],["2011-12-08",8.2242,8.2242,7.615,7.8493,580780.0],["2011-12-09",7.9196,8.8099,7.8961,8.5288,389400.0],["2011-12-12",8.2242,8.2242,7.7321,7.943,412100.0],["2011-12-13",8.0367,8.4116,7.7321,7.7556,363920.0],["2011-12-14",7.7087,7.9899,7.5447,7.9664,401200.0],["2011-12-15",7.8024,8.5053,7.5681,8.1773,459380.0],["2011-12-16",8.0602,9.2317,7.9899,8.9739,514020.0],["2011-12-19",9.1848,9.2083,7.9664,8.107,306020.0],["2011-12-20",8.6459,9.0208,8.4819,8.9037,306200.0],["2011-12-21",8.8334,8.9739,8.6459,8.6928,174980.0],["2011-12-22",8.8099,9.302,8.7162,9.2551,287720.0],["2011-12-23",9.2785,9.8409,9.2785,9.8409,268900.0],["2011-12-27",10.0283,11.6685,10.0283,10.9421,516280.0],["2011-12-28",10.4032,10.5907,9.794,10.1221,390600.0],["2011-12-29",10.0986,10.1689,9.5597,9.5831,232780.0],["2011-12-30",9.7706,10.2392,9.7237,10.0518,288960.0],["2012-01-03",10.4032,10.8484,10.0986,10.5672,318620.0],["2012-01-04",10.2158,10.6375,9.958,9.958,450960.0],["2012-01-05",10.2158,10.2861,9.8175,10.0283,302160.0],["2012-01-06",10.2392,10.2392,9.8643,9.958,268260.0],["2012-01-09",9.9346,9.958,9.4426,9.63,279600.0],["2012-01-10",9.794,9.9815,9.6066,9.7237,300800.0],["2012-01-11",9.5597,10.6141,9.466,10.5672,375380.0],["2012-01-12",10.8015,11.3873,10.0283,10.4969,632100.0],["2012-01-13",10.4266,10.825,10.1455,10.8015,184040.0],["2012-01-17",11.645,11.7388,10.9187,11.1764,481900.0],["2012-01-18",11.645,11.9262,11.4342,11.5748,557640.0],["2012-01-19",11.7856,11.9496,11.6216,11.7153,357020.0],["2012-01-20",11.481,11.5982,10.8015,11.1061,364120.0],["2012-01-23",11.6216,12.3245,11.481,11.9262,538800.0],["2012-01-24",11.8559,11.8559,11.4342,11.7388,188920.0],["2012-01-25",11.7622,11.8325,11.4576,11.7388,235400.0],["2012-01-26",11.9496,12.5354,11.8325,12.2074,310540.0],["2012-01-27",12.0434,12.2074,11.9965,12.0902,188040.0],["2012-01-30",11.9731,12.2542,11.7153,12.2074,215140.0],["2012-01-31",12.0902,12.1605,11.6919,11.7856,212100.0],["2012-02-01",12.0434,12.1371,11.5513,11.7622,262720.0],["2012-02-02",11.7153,11.7388,11.2467,11.481,259080.0],["2012-02-03",11.645,11.645,11.0827,11.5279,353140.0],["2012-02-06",11.481,12.348,11.2467,12.1839,660340.0],["2012-02-07",11.8794,12.0199,11.5513,11.6919,372680.0],["2012-02-08",11.5045,11.9965,11.481,11.8794,184980.0],["2012-02-09",11.7388,11.9262,11.317,11.5982,291880.0],["2012-02-10",11.317,11.5045,11.1296,11.2936,237360.0],["2012-02-13",11.1764,11.2467,10.3095,10.7312,510500.0],["2012-02-14",10.8015,11.6919,10.6844,11.3873,531220.0],["2012-02-15",11.3873,11.5513,10.7312,10.9421,258420.0],["2012-02-16",10.989,11.5748,10.8953,11.4107,364060.0],["2012-02-17",11.4342,11.8794,11.317,11.7153,428700.0],["2012-02-21",12.2777,12.9337,12.2074,12.6526,825020.0],["2012-02-22",12.512,12.8869,12.4885,12.5588,411240.0],["2012-02-23",12.6057,12.7229,11.9496,12.3245,406200.0],["2012-02-24",12.348,13.1212,12.2308,12.9806,389280.0],["2012-02-27",12.5588,14.2927,12.512,14.0584,686620.0],["2012-02-28",13.8944,14.1756,13.0509,13.2149,638800.0],["2012-02-29",13.3555,13.4492,12.4651,12.5588,373540.0],["2012-03-01",12.9103,13.2618,12.6291,12.7931,338260.0],["2012-03-02",13.2383,13.2383,12.6057,12.7463,241060.0],["2012-03-05",12.8166,12.8166,12.2074,12.348,224580.0],["2012-03-06",11.8325,11.8325,11.2702,11.4576,455800.0],["2012-03-07",11.7153,11.7622,11.4576,11.6216,174640.0],["2012-03-08",11.8091,12.0199,11.5513,11.9496,163820.0],["2012-03-09",12.0668,12.4885,12.0199,12.348,224480.0],["2012-03-12",12.2542,12.512,12.0668,12.2308,157520.0],["2012-03-13",12.2308,12.8166,12.2308,12.7697,273220.0],["2012-03-14",12.676,13.3086,12.4886,12.8634,438100.0],["2012-03-15",13.5195,14.527,12.9103,14.4802,1010300.0],["2012-03-16",15.5814,18.0885,15.3002,17.9245,2625280.0],["2012-03-19",17.901,22.1888,17.901,19.4006,3620960.0],["2012-03-20",18.0885,18.5337,16.8935,17.7136,1816980.0],["2012-03-21",17.6199,18.4634,17.0341,17.1278,704500.0],["2012-03-22",16.4249,16.8935,15.8157,15.9329,841560.0],["2012-03-23",16.1437,17.4559,15.4174,16.7295,994580.0],["2012-03-26",16.9638,17.0341,15.8626,15.9563,646100.0],["2012-03-27",15.6283,17.573,15.4174,16.4483,970960.0],["2012-03-28",17.7605,18.4868,17.1513,17.7605,1368140.0],["2012-03-29",17.9245,18.2759,17.0575,17.8776,801380.0],["2012-03-30",18.065,18.3931,17.6667,18.0182,760340.0],["2012-04-02",17.9948,18.0182,17.0107,17.2684,611760.0],["2012-04-03",17.3387,17.4324,16.8232,17.081,570540.0],["2012-04-04",16.7998,16.9169,16.1672,16.5889,543280.0],["2012-04-05",16.5889,16.7998,16.214,16.4483,433460.0],["2012-04-09",15.9797,17.1044,15.722,16.2609,475140.0],["2012-04-10",16.4015,16.4483,14.691,15.1128,567540.0],["2012-04-11",15.9329,15.9329,15.3237,15.4642,284260.0],["2012-04-12",15.6751,16.4952,15.4642,16.4015,414040.0],["2012-04-13",16.2375,16.2375,15.4877,15.6517,280160.0],["2012-04-16",15.4642,15.6517,14.8316,15.4877,418680.0],["2012-04-17",15.5814,16.1672,15.3002,15.4642,348540.0],["2012-04-18",15.2534,15.2534,14.4802,14.5505,417140.0],["2012-04-19",14.2224,14.9253,14.0584,14.7613,439060.0],["2012-04-20",14.9488,15.0191,14.1756,14.2693,315440.0],["2012-04-23",13.7772,14.0584,13.7069,13.8944,208840.0],["2012-04-24",14.1521,15.1831,13.6601,14.7848,438320.0],["2012-04-25",15.1596,15.2065,14.363,14.691,280160.0],["2012-04-26",14.9488,15.886,14.9253,15.7923,408020.0],["2012-04-27",15.5814,15.6048,14.8316,15.0894,319000.0],["2012-04-30",15.1831,15.7688,15.1362,15.3471,242600.0],["2012-05-01",15.3002,15.5111,14.9253,15.2299,216820.0],["2012-05-02",15.0191,15.1362,14.527,14.6442,227260.0],["2012-05-03",14.7613,14.7848,13.8241,14.0818,258160.0],["2012-05-04",14.035,14.1287,13.5898,13.5898,217840.0],["2012-05-07",13.6601,13.9413,13.4492,13.871,150600.0],["2012-05-08",13.7304,13.7538,12.9337,13.6132,229720.0],["2012-05-09",13.004,13.1915,12.6526,12.9806,235920.0],["2012-05-10",13.3086,13.3086,12.8634,12.9806,145560.0],["2012-05-11",12.7463,13.0977,12.5823,12.6994,124720.0],["2012-05-14",12.3011,12.348,11.7856,11.9028,214880.0],["2012-05-15",11.9262,12.4417,11.8559,12.2074,211320.0],["2012-05-16",12.2542,12.5354,11.7153,11.8325,221120.0],["2012-05-17",11.8091,11.9965,10.8718,11.0358,321200.0],["2012-05-18",11.1296,11.4342,10.9421,10.989,238760.0],["2012-05-21",11.1999,12.512,11.0358,12.512,287180.0],["2012-05-22",12.7931,13.0743,12.2542,12.7229,372100.0],["2012-05-23",12.2777,12.2777,11.2936,11.8091,308080.0],["2012-05-24",12.2074,12.3948,11.481,11.6685,178560.0],["2012-05-25",12.3011,13.4726,11.9965,12.6057,1018540.0],["2012-05-29",12.4651,12.84,11.9731,12.7463,367980.0],["2012-05-30",12.1371,12.1605,11.2467,11.2936,467260.0],["2012-05-31",11.3873,11.481,10.7312,11.0358,311340.0],["2012-06-01",10.661,10.7547,9.958,10.0049,268100.0],["2012-06-04",10.2626,10.2861,9.0911,9.2785,387720.0],["2012-06-05",9.3488,9.8643,9.2551,9.7237,271580.0],["2012-06-06",9.8877,10.2626,9.794,10.0752,227620.0],["2012-06-07",10.4501,10.661,9.63,9.7472,205180.0],["2012-06-08",9.5831,9.958,9.3254,9.6769,135740.0],["2012-06-11",9.8877,9.9346,9.0911,9.0911,168380.0],["2012-06-12",9.5129,9.7706,9.2551,9.5363,163280.0],["2012-06-13",9.5831,9.794,9.2785,9.3254,104080.0],["2012-06-14",9.5129,9.958,9.3957,9.8643,138900.0],["2012-06-15",10.0283,10.0986,9.6769,9.7237,127640.0],["2012-06-18",9.8175,10.0283,9.6769,9.8877,94320.0],["2012-06-19",9.9815,10.5438,9.8877,10.3798,168700.0],["2012-06-20",10.4969,10.8015,10.3329,10.7078,153420.0],["2012-06-21",10.661,10.7312,10.1689,10.1689,225880.0],["2012-06-22",10.1221,10.1221,9.7237,9.9112,140440.0],["2012-06-25",9.7237,9.7237,9.4894,9.6769,125240.0],["2012-06-26",9.63,9.8175,9.3254,9.63,181420.0],["2012-06-27",9.6534,10.1455,9.5129,10.0049,182600.0],["2012-06-28",9.794,10.1923,9.7706,10.1221,137940.0],["2012-06-29",10.4735,10.6844,10.2861,10.6844,172400.0],["2012-07-02",10.6141,10.7313,10.0752,10.3329,158980.0],["2012-07-03",10.3329,10.9187,10.1923,10.9187,142360.0],["2012-07-05",10.5438,11.0593,10.3798,10.9656,188240.0],["2012-07-06",10.3329,10.661,10.3095,10.4032,146680.0],["2012-07-09",10.3798,10.4735,10.0752,10.1455,93880.0],["2012-07-10",10.2392,10.3798,10.0986,10.1923,105660.0],["2012-07-11",9.9346,10.0986,9.6066,9.7003,129780.0],["2012-07-12",9.6769,9.6769,9.3488,9.6066,100400.0],["2012-07-13",9.5597,9.8877,9.466,9.794,90440.0],["2012-07-16",9.5831,9.63,9.1614,9.2785,107740.0],["2012-07-17",9.4191,9.5129,8.9974,9.302,155560.0],["2012-07-18",9.1848,9.5129,9.1848,9.2317,90520.0],["2012-07-19",9.302,9.5129,9.1145,9.2785,134220.0],["2012-07-20",9.0911,9.3254,9.0208,9.2083,123320.0],["2012-07-23",8.9505,9.0208,8.7162,8.8334,114020.0],["2012-07-24",8.7631,8.9271,8.5756,8.6225,210240.0],["2012-07-25",8.8099,8.8802,8.1539,8.271,128320.0],["2012-07-26",8.5756,8.6225,8.2476,8.3882,74120.0],["2012-07-27",8.6928,9.2551,8.5288,9.2551,165560.0],["2012-07-30",9.2785,9.2785,8.7865,8.9271,113620.0],["2012-07-31",8.9974,9.1614,8.6225,8.6693,86800.0],["2012-08-01",8.9271,8.9271,8.5288,8.5288,96640.0],["2012-08-02",8.435,8.5288,8.2476,8.2945,114200.0],["2012-08-03",8.6225,8.9505,8.5756,8.8099,143440.0],["2012-08-06",9.0208,9.0208,8.6459,8.8568,107580.0],["2012-08-07",9.138,9.1614,8.6693,8.9037,142000.0],["2012-08-08",8.8334,9.0677,8.7865,8.9271,71120.0],["2012-08-09",8.9974,8.9974,8.5756,8.7162,93340.0],["2012-08-10",8.6928,8.8334,8.5756,8.6928,55940.0],["2012-08-13",8.6928,8.7162,8.271,8.3648,97080.0],["2012-08-14",8.4116,8.6693,8.3413,8.6225,66020.0],["2012-08-15",8.5522,8.8802,8.435,8.8334,77100.0],["2012-08-16",8.7162,9.1145,8.7162,8.9505,119920.0],["2012-08-17",8.9974,9.138,8.9505,9.138,137100.0],["2012-08-20",9.0442,9.1145,8.8802,8.9037,72860.0],["2012-08-21",9.0677,9.302,8.435,8.4819,176300.0],["2012-08-22",8.6225,8.7162,8.4585,8.5288,99460.0],["2012-08-23",8.6459,8.6928,8.435,8.4585,106500.0],["2012-08-24",8.8099,9.5831,8.7162,9.2083,323500.0],["2012-08-27",9.0208,9.1848,8.7865,8.9037,134280.0],["2012-08-28",8.8802,8.8802,8.5522,8.6459,207220.0],["2012-08-29",8.0836,8.1539,7.451,7.4744,453660.0],["2012-08-30",7.4744,7.4744,7.2166,7.2401,159560.0],["2012-08-31",7.4978,7.5447,7.1698,7.3338,163120.0],["2012-09-04",7.4041,7.451,7.1932,7.2166,139680.0],["2012-09-05",7.1698,7.2869,7.0761,7.2166,119400.0],["2012-09-06",7.1698,7.4744,7.1464,7.3572,170600.0],["2012-09-07",7.4978,8.0836,7.3807,7.9899,223500.0],["2012-09-10",7.9664,8.9974,7.8024,8.8802,294300.0],["2012-09-11",8.7631,8.7631,8.3648,8.3882,172580.0],["2012-09-12",8.3648,8.5522,8.2007,8.3882,135700.0],["2012-09-13",8.2476,8.9505,8.2242,8.8802,190760.0],["2012-09-14",8.7396,9.63,8.7396,9.3254,354460.0],["2012-09-17",9.4426,10.5438,9.3723,10.0049,515840.0],["2012-09-18",9.8643,9.8643,9.0677,9.1848,434940.0],["2012-09-19",9.4894,9.6534,9.302,9.5831,351860.0],["2012-09-20",9.2785,9.4894,9.1145,9.1145,228760.0],["2012-09-21",9.3723,9.6066,9.2317,9.302,238020.0],["2012-09-24",9.1614,9.3723,9.0911,9.2083,165940.0],["2012-09-25",9.2317,9.5363,8.9505,9.0911,188720.0],["2012-09-26",8.9505,9.2317,8.7162,9.0911,131160.0],["2012-09-27",9.138,9.3723,9.0911,9.3254,132840.0],["2012-09-28",9.1145,9.2785,8.9974,8.9974,102800.0],["2012-10-01",9.0442,9.3723,8.9974,9.2785,148380.0],["2012-10-02",9.2785,9.3723,9.0208,9.302,111920.0],["2012-10-03",9.1614,9.2317,8.9271,8.9271,194580.0],["2012-10-04",8.7396,8.8802,8.6693,8.7631,112280.0],["2012-10-05",8.8568,9.1614,8.8334,8.9739,136300.0],["2012-10-08",8.8099,8.9037,8.5522,8.5756,148280.0],["2012-10-09",8.5991,8.7396,8.3179,8.435,129180.0],["2012-10-10",8.5288,8.5288,7.9899,8.2476,174080.0],["2012-10-11",8.4116,8.435,8.2242,8.271,87100.0],["2012-10-12",8.6225,8.6459,8.0602,8.107,121560.0],["2012-10-15",8.271,8.271,7.9899,8.1773,108560.0],["2012-10-16",8.2945,8.4116,7.7556,7.8727,219000.0],["2012-10-17",7.9664,8.0602,7.5447,8.0602,224240.0],["2012-10-18",7.779,8.0836,7.6618,8.0133,204340.0],["2012-10-19",7.8727,7.9664,7.7087,7.8961,150400.0],["2012-10-22",7.5447,8.1773,7.451,7.943,253020.0],["2012-10-23",7.5915,7.9196,7.5681,7.8493,129880.0],["2012-10-24",7.8024,7.9664,7.6618,7.6853,111680.0],["2012-10-25",7.6384,7.779,7.3104,7.7556,212680.0],["2012-10-26",7.8024,7.8493,7.5681,7.6384,73800.0],["2012-10-31",7.4275,7.5681,7.3807,7.4275,103320.0],["2012-11-01",7.3338,7.5212,7.3104,7.4744,129820.0],["2012-11-02",7.4978,7.4978,7.3338,7.3807,88820.0],["2012-11-05",7.4275,7.6618,7.3104,7.615,123440.0],["2012-11-06",7.6384,7.7321,7.5681,7.7087,99140.0],["2012-11-07",7.5681,7.5915,7.3807,7.4978,96580.0],["2012-11-08",7.5915,7.615,7.3572,7.3572,106780.0],["2012-11-09",7.4744,7.615,7.2166,7.2869,114980.0],["2012-11-12",7.3807,7.5212,7.3338,7.4744,77020.0],["2012-11-13",7.5212,7.5915,7.3572,7.5447,105100.0],["2012-11-14",8.1773,9.0442,8.0367,8.9505,654500.0],["2012-11-15",8.9974,8.9974,8.1773,8.271,289040.0],["2012-11-16",8.6225,8.9739,8.4819,8.8802,210140.0],["2012-11-19",9.0208,9.4426,8.9271,9.3254,213840.0],["2012-11-20",9.138,9.1848,8.8568,8.9271,118320.0],["2012-11-21",8.7865,9.0442,8.7162,8.9739,68680.0],["2012-11-23",8.7631,8.8802,8.4819,8.8099,87560.0],["2012-11-26",8.7162,8.9505,8.5991,8.6459,110120.0],["2012-11-27",8.1539,8.4585,8.0133,8.1304,200760.0],["2012-11-28",7.8258,8.1304,7.8024,8.0367,187640.0],["2012-11-29",7.8258,7.9899,7.8024,7.8961,148380.0],["2012-11-30",7.7321,7.8493,7.7087,7.7321,105800.0],["2012-12-03",7.8961,7.943,7.615,7.6618,122060.0],["2012-12-04",7.7087,7.8493,7.5915,7.615,83540.0],["2012-12-05",7.7087,7.7556,7.4978,7.4978,99700.0],["2012-12-06",7.5915,7.615,7.4978,7.5915,77500.0],["2012-12-07",7.615,7.7321,7.5681,7.6618,59800.0],["2012-12-10",7.5915,7.6384,7.5212,7.5915,50820.0],["2012-12-11",7.779,7.9664,7.7087,7.779,151980.0],["2012-12-12",7.7087,7.779,7.6384,7.7087,74020.0],["2012-12-13",7.5681,7.7556,7.5447,7.6384,83460.0],["2012-12-14",7.615,8.1539,7.1932,8.1304,201320.0],["2012-12-17",8.0367,8.5522,8.0133,8.5288,163440.0],["2012-12-18",8.4116,8.5288,8.2476,8.3648,115240.0],["2012-12-19",8.4819,8.5991,8.435,8.5522,107360.0],["2012-12-20",8.4116,8.4819,8.2945,8.4819,135820.0],["2012-12-21",8.2476,8.4116,8.0367,8.1304,144480.0],["2012-12-24",8.0367,8.0836,7.7321,7.779,62440.0],["2012-12-26",7.779,8.0602,7.779,7.9664,75600.0],["2012-12-27",8.0367,8.0602,7.6618,7.8258,106380.0],["2012-12-28",7.8493,7.8727,7.4744,7.4744,170420.0],["2012-12-31",7.4744,7.6618,7.3807,7.6384,140240.0],["2013-01-02",8.0602,8.2007,7.9664,8.107,177000.0],["2013-01-03",8.1539,8.2945,7.9196,7.9196,138220.0],["2013-01-04",7.9899,8.8334,7.9899,8.3413,513220.0],["2013-01-07",8.2476,8.435,8.107,8.2476,136700.0],["2013-01-08",8.2007,8.4116,8.2007,8.3413,87460.0],["2013-01-09",8.2945,8.4585,7.9196,7.9899,168000.0],["2013-01-10",8.1773,8.6693,8.1304,8.5522,179260.0],["2013-01-11",8.5053,8.5522,8.2007,8.2242,111500.0],["2013-01-14",8.2945,8.3648,8.1304,8.1773,107400.0],["2013-01-15",8.1304,8.1539,7.9664,8.0133,79620.0],["2013-01-16",8.0602,8.1773,7.9899,8.0602,90100.0],["2013-01-17",8.1304,8.3413,8.1304,8.1773,97580.0],["2013-01-18",8.0836,8.107,7.8493,7.9899,136260.0],["2013-01-22",7.9664,8.5756,7.943,8.5053,330560.0],["2013-01-23",8.5053,8.6225,8.3413,8.5756,161360.0],["2013-01-24",8.4585,8.4819,7.8493,7.9664,236560.0],["2013-01-25",8.0602,8.2007,7.8258,7.9196,140320.0],["2013-01-28",8.0602,8.2945,7.9664,8.2007,127680.0],["2013-01-29",8.2476,8.3179,8.0367,8.2476,126900.0],["2013-01-30",8.2476,8.2476,8.0133,8.0367,82840.0],["2013-01-31",8.1304,8.2007,8.0602,8.1304,50120.0],["2013-02-01",8.2007,8.3648,8.1304,8.271,120000.0],["2013-02-04",8.1304,8.1539,7.9196,7.943,90720.0],["2013-02-05",8.0367,8.0367,7.8258,7.8961,134840.0],["2013-02-06",7.8258,7.8727,7.7321,7.779,98180.0],["2013-02-07",7.8024,7.8493,7.7087,7.7087,65520.0],["2013-02-08",7.7556,7.779,7.7087,7.7321,80560.0],["2013-02-11",7.7321,7.779,7.615,7.6618,82460.0],["2013-02-12",7.5681,7.779,7.5212,7.7321,136120.0],["2013-02-13",7.779,7.779,7.615,7.615,56200.0],["2013-02-14",7.5915,7.615,7.2635,7.451,192760.0],["2013-02-15",7.4978,7.4978,7.2635,7.2869,113260.0],["2013-02-19",7.3338,7.3338,7.1464,7.1932,116660.0],["2013-02-20",7.1698,7.2401,6.7949,6.7949,202940.0],["2013-02-21",6.7246,6.9355,6.6075,6.7949,224420.0],["2013-02-22",6.3966,6.42,5.8577,5.8811,588220.0],["2013-02-25",5.6234,5.6937,4.7799,4.8033,621280.0],["2013-02-26",4.8736,5.1782,4.8736,5.1547,276520.0],["2013-02-27",5.061,5.1782,4.8267,4.897,188940.0],["2013-02-28",4.8502,4.897,4.7799,4.7799,144360.0],["2013-03-01",4.7564,5.0376,4.7096,4.9907,163860.0],["2013-03-04",4.8736,4.897,4.5924,4.6393,166320.0],["2013-03-05",4.5924,4.6393,4.241,4.3347,365260.0],["2013-03-06",4.3347,4.733,4.3112,4.6393,248880.0],["2013-03-07",4.7096,4.8267,4.6158,4.8267,170300.0],["2013-03-08",4.897,5.5531,4.8736,5.225,485380.0],["2013-03-11",5.2719,5.2719,5.0376,5.1079,141500.0],["2013-03-12",5.0845,5.0845,4.6861,4.8267,163160.0],["2013-03-13",4.8736,4.897,4.4987,4.7096,148560.0],["2013-03-14",4.8033,4.9204,4.7799,4.8502,125000.0],["2013-03-15",4.8502,5.0845,4.8502,4.9439,155460.0],["2013-03-18",4.9439,5.3891,4.9439,5.061,229940.0],["2013-03-19",5.0376,5.1547,4.8267,4.8267,177620.0],["2013-03-20",4.9204,4.9673,4.8267,4.8502,86620.0],["2013-03-21",4.897,5.4359,4.897,5.225,381260.0],["2013-03-22",5.225,5.6702,5.1547,5.2719,500560.0],["2013-03-25",5.3188,5.4125,4.9907,5.0142,175380.0],["2013-03-26",5.0376,5.2953,5.0376,5.1547,120640.0],["2013-03-27",5.2016,5.8108,5.1547,5.7639,386440.0],["2013-03-28",6.1388,6.1388,5.3891,5.4828,334080.0],["2013-04-01",5.6468,5.6468,5.1547,5.1547,214460.0],["2013-04-02",5.1782,5.225,5.0376,5.1547,126860.0],["2013-04-03",4.9204,4.9204,4.8033,4.8736,169660.0],["2013-04-04",4.8502,4.9439,4.7096,4.7564,129200.0],["2013-04-05",4.7096,5.0376,4.4753,5.0142,264080.0],["2013-04-08",4.9907,5.061,4.7799,4.9204,100800.0],["2013-04-09",4.8736,5.0845,4.8033,4.9673,108480.0],["2013-04-10",5.0376,5.0376,4.8033,4.8502,124040.0],["2013-04-11",4.897,5.0142,4.8501,4.9673,83160.0],["2013-04-12",4.9439,4.9439,4.733,4.8033,76120.0],["2013-04-15",4.7564,4.7564,4.4987,4.4987,165160.0],["2013-04-16",4.5221,4.897,4.5221,4.8267,136560.0],["2013-04-17",4.6393,4.7799,4.4753,4.733,196700.0],["2013-04-18",4.6627,4.6627,4.4518,4.4753,98980.0],["2013-04-19",4.4987,4.569,4.4753,4.5221,63040.0],["2013-04-22",4.4518,4.5924,4.405,4.569,80240.0],["2013-04-23",4.5456,4.6861,4.4518,4.5221,103920.0],["2013-04-24",4.5455,4.6393,4.4753,4.4987,45400.0],["2013-04-25",4.5455,4.5924,4.4284,4.4518,85460.0],["2013-04-26",4.569,4.569,4.3347,4.3581,110120.0],["2013-04-29",4.4518,4.4518,4.2878,4.2878,88560.0],["2013-04-30",4.3815,4.405,4.2644,4.2644,66780.0],["2013-05-01",4.2644,4.2878,4.1472,4.1472,101500.0],["2013-05-02",4.1472,4.2878,4.0066,4.1707,147320.0],["2013-05-03",4.2175,4.241,4.1238,4.241,101960.0],["2013-05-06",4.1707,4.241,4.1707,4.2175,49360.0],["2013-05-07",4.2175,4.3112,4.1472,4.1707,88940.0],["2013-05-08",4.1707,4.3815,4.1472,4.3581,152580.0],["2013-05-09",4.3815,4.405,4.1004,4.1238,255620.0],["2013-05-10",4.2878,4.6861,4.1941,4.6158,384800.0],["2013-05-13",4.6627,5.2719,4.5924,5.0376,703580.0],["2013-05-14",4.9907,5.0845,4.8267,4.8502,223380.0],["2013-05-15",4.733,4.8502,4.6861,4.7564,179540.0],["2013-05-16",4.6158,5.3891,4.5456,5.0142,781780.0],["2013-05-17",5.1547,5.2719,5.0376,5.061,172580.0],["2013-05-20",5.0142,5.2016,4.8736,5.1547,174920.0],["2013-05-21",5.2485,5.8342,5.225,5.7639,839240.0],["2013-05-22",5.6468,5.9748,5.1547,5.225,504280.0],["2013-05-23",5.1313,5.6234,5.1313,5.4359,239060.0],["2013-05-24",5.4828,5.4828,5.225,5.3656,96040.0],["2013-05-28",5.4828,5.5062,5.1313,5.2016,137700.0],["2013-05-29",5.1782,5.225,4.9673,5.0376,159100.0],["2013-05-30",4.8501,4.9204,4.5924,4.6627,388240.0],["2013-05-31",4.4987,4.569,4.3112,4.3581,241900.0],["2013-06-03",4.3815,4.4284,4.2878,4.3581,124560.0],["2013-06-04",4.3581,4.5456,4.3581,4.5456,154860.0],["2013-06-05",4.4987,4.5924,4.405,4.405,110540.0],["2013-06-06",4.4518,4.5221,4.3347,4.5221,88940.0],["2013-06-07",4.241,4.3815,4.1941,4.3815,198360.0],["2013-06-10",4.241,4.3815,4.2175,4.3112,84080.0],["2013-06-11",4.1707,4.2644,4.1707,4.241,97900.0],["2013-06-12",4.2175,4.241,4.1472,4.1472,88940.0],["2013-06-13",4.241,4.2878,4.1472,4.2175,84560.0],["2013-06-14",4.2644,4.4753,4.241,4.3815,172300.0],["2013-06-17",5.1547,5.9748,5.0142,5.5999,1313280.0],["2013-06-18",5.4828,5.4828,4.9907,5.0142,238860.0],["2013-06-19",5.3891,5.4125,4.7564,4.8502,215600.0],["2013-06-20",4.8267,4.8267,4.405,4.405,236340.0],["2013-06-21",4.4518,4.4987,4.405,4.4284,173120.0],["2013-06-24",4.3347,4.4284,4.1472,4.2878,198480.0],["2013-06-25",4.2878,4.3112,4.1707,4.2878,105260.0],["2013-06-26",4.2644,4.4518,4.1941,4.2175,145860.0],["2013-06-27",4.3347,4.4753,4.1941,4.1941,143120.0],["2013-06-28",4.2644,4.2644,4.1472,4.1472,260260.0],["2013-07-01",4.241,4.3581,4.1707,4.2175,212920.0],["2013-07-02",4.3347,4.6393,4.2878,4.5924,287340.0],["2013-07-03",4.6627,4.8267,4.5221,4.6393,149740.0],["2013-07-05",4.8033,4.8267,4.4987,4.6393,101680.0],["2013-07-08",4.7096,4.8033,4.5456,4.569,88160.0],["2013-07-09",4.7564,4.7799,4.5924,4.6158,77820.0],["2013-07-10",4.6861,4.897,4.6393,4.8033,224960.0],["2013-07-11",4.8033,4.8267,4.3581,4.5456,318560.0],["2013-07-12",4.6861,4.8033,4.5456,4.6158,185720.0],["2013-07-15",4.6393,4.8736,4.6158,4.733,117680.0],["2013-07-16",4.6627,4.7564,4.569,4.6861,133560.0],["2013-07-17",4.8033,5.061,4.7564,5.0142,289240.0],["2013-07-18",5.061,5.3422,5.0376,5.2016,285520.0],["2013-07-19",5.2719,5.4359,5.225,5.2953,154180.0],["2013-07-22",5.3891,5.8108,5.3656,5.6468,363580.0],["2013-07-23",5.5765,5.6468,5.3891,5.5531,203240.0],["2013-07-24",5.7639,7.0292,5.7639,6.3966,1070640.0],["2013-07-25",6.3966,7.4275,6.1388,6.9355,483620.0],["2013-07-26",6.748,6.9589,6.3263,6.5372,368580.0],["2013-07-29",6.4434,6.4903,6.1623,6.2326,204500.0],["2013-07-30",6.3497,6.3497,5.8811,5.928,146360.0],["2013-07-31",5.9983,6.3029,5.928,6.1388,127260.0],["2013-08-01",6.4903,6.6777,6.3731,6.4434,188180.0],["2013-08-02",6.4434,6.4669,5.9514,5.9983,159600.0],["2013-08-05",6.0451,6.2091,6.0451,6.092,86120.0],["2013-08-06",6.2091,6.256,5.8108,5.8108,161480.0],["2013-08-07",5.8108,5.9514,5.5062,5.6937,139680.0],["2013-08-08",5.7639,6.0451,5.6234,5.9983,171040.0],["2013-08-09",6.1857,6.2091,5.8577,5.9045,118500.0],["2013-08-12",5.9514,6.0685,5.7405,5.9045,102520.0],["2013-08-13",5.928,5.9748,5.6937,5.7639,83620.0],["2013-08-14",5.9983,6.4669,5.928,6.4434,248760.0],["2013-08-15",6.3497,6.4903,5.9983,6.1154,206620.0],["2013-08-16",6.2091,6.7949,6.1857,6.584,318860.0],["2013-08-19",6.6777,6.912,6.0685,6.1154,172920.0],["2013-08-20",6.5372,6.6777,6.3263,6.6777,169420.0],["2013-08-21",6.5137,7.0995,6.4434,6.7949,353880.0],["2013-08-22",6.6777,6.7246,6.3731,6.4434,242280.0],["2013-08-23",6.4669,6.7012,6.3497,6.6075,252180.0],["2013-08-26",6.3731,6.6075,6.2091,6.4903,294180.0],["2013-08-27",6.3029,7.0058,6.2794,6.9355,487120.0],["2013-08-28",6.1388,6.6543,5.9983,6.1154,733960.0],["2013-08-29",5.9983,6.092,5.7874,5.9748,232620.0],["2013-08-30",5.7874,6.092,5.5531,5.6702,325820.0],["2013-09-03",5.6702,5.8108,5.5062,5.6468,176760.0],["2013-09-04",5.5999,5.7874,5.5531,5.6468,154820.0],["2013-09-05",5.6702,6.2091,5.6702,6.0451,326000.0],["2013-09-06",6.092,6.584,5.9983,6.4434,349080.0],["2013-09-09",6.5137,6.6543,5.9983,6.2326,359900.0],["2013-09-10",6.3029,6.3731,6.1154,6.3029,120060.0],["2013-09-11",6.3029,6.5137,6.2091,6.4903,169940.0],["2013-09-12",6.5137,6.5137,6.0451,6.1623,234320.0],["2013-09-13",6.1388,6.3263,6.092,6.1388,92220.0],["2013-09-16",6.2326,6.2794,5.9514,6.0685,176720.0],["2013-09-17",6.1154,6.1857,5.9983,6.0685,89440.0],["2013-09-18",5.9748,6.2091,5.9045,6.2091,272960.0],["2013-09-19",6.256,7.3104,5.928,7.2635,993700.0],["2013-09-20",6.912,7.0292,6.1623,6.256,831460.0],["2013-09-23",6.3263,6.4903,5.9748,6.2326,252120.0],["2013-09-24",6.256,6.42,5.9514,6.092,306420.0],["2013-09-25",6.2091,6.6309,6.1388,6.3966,365840.0],["2013-09-26",6.3731,6.5606,6.1154,6.256,233500.0],["2013-09-27",6.2091,6.256,6.092,6.1388,92400.0],["2013-09-30",6.092,6.2794,5.9983,6.2091,127520.0],["2013-10-01",6.3029,6.4903,6.1154,6.2326,172960.0],["2013-10-02",6.256,6.3731,6.1623,6.1623,96820.0],["2013-10-03",6.1857,6.3263,6.0217,6.1154,119840.0],["2013-10-04",6.1388,6.2091,5.9983,6.0217,106420.0],["2013-10-07",6.0217,6.0451,5.7405,5.7874,272060.0],["2013-10-08",5.9045,5.9514,5.5062,5.5765,176480.0],["2013-10-09",5.5999,5.5999,5.3422,5.4593,156280.0],["2013-10-10",5.5296,5.7405,5.4828,5.6468,134000.0],["2013-10-11",5.1782,5.4359,5.061,5.2719,546420.0],["2013-10-14",5.1782,5.2016,4.8736,4.9204,400960.0],["2013-10-15",4.897,5.0142,4.7564,4.897,502620.0],["2013-10-16",4.897,5.0845,4.8267,5.061,337860.0],["2013-10-17",5.3422,5.4359,5.1782,5.2953,352940.0],["2013-10-18",5.2953,5.4359,5.0845,5.4125,211360.0],["2013-10-21",5.5999,5.6234,5.3656,5.3891,246140.0],["2013-10-22",5.4359,5.5765,5.2485,5.5062,196540.0],["2013-10-23",5.5296,5.5296,5.3422,5.4593,121820.0],["2013-10-24",5.4593,5.4593,5.3188,5.3422,142460.0],["2013-10-25",5.3422,5.4593,5.2953,5.3656,123360.0],["2013-10-28",5.3422,5.4359,5.061,5.2016,189100.0],["2013-10-29",5.2016,5.2719,4.9907,5.0376,200280.0],["2013-10-30",5.1547,5.1547,4.7799,4.7799,230160.0],["2013-10-31",4.9673,5.061,4.8033,4.9673,220880.0],["2013-11-01",5.4125,5.5296,5.2719,5.5296,483820.0],["2013-11-04",5.6234,5.7405,5.2719,5.4125,328220.0],["2013-11-05",5.3891,5.4593,5.1782,5.3891,140820.0],["2013-11-06",5.4828,5.5062,5.1079,5.2485,136680.0],["2013-11-07",5.4125,5.5765,5.2485,5.2719,254240.0],["2013-11-08",5.3422,5.9514,5.3422,5.7874,386920.0],["2013-11-11",6.0685,6.0685,5.7639,5.9514,279220.0],["2013-11-12",5.8108,5.9983,5.5296,5.6937,163500.0],["2013-11-13",5.7405,5.8811,5.6234,5.8577,102040.0],["2013-11-14",5.8108,5.8108,5.6234,5.7874,121280.0],["2013-11-15",5.8342,5.928,5.6937,5.8577,148500.0],["2013-11-18",5.8577,5.8577,5.6468,5.7874,124680.0],["2013-11-19",5.8342,5.8811,5.6702,5.7171,176800.0],["2013-11-20",5.8108,5.9748,5.6468,5.6937,283860.0],["2013-11-21",5.7639,5.8108,5.5296,5.6234,127600.0],["2013-11-22",5.6468,5.6937,5.5062,5.5765,115200.0],["2013-11-25",5.6937,5.7405,5.5062,5.5999,109540.0],["2013-11-26",5.6234,5.6468,5.4828,5.5062,103600.0],["2013-11-27",6.1857,6.42,5.7874,6.3966,704340.0],["2013-11-29",7.1932,7.5447,6.8886,7.0292,1115320.0],["2013-12-02",7.6853,8.1304,7.4978,7.779,1014480.0],["2013-12-03",8.271,8.271,7.7556,8.2007,659820.0],["2013-12-04",8.271,8.8802,8.0602,8.8568,428660.0],["2013-12-05",8.5991,9.0208,8.3179,8.3413,462100.0],["2013-12-06",8.2007,8.271,7.5915,7.7556,455720.0],["2013-12-09",7.5681,7.8493,7.4978,7.6853,196060.0],["2013-12-10",7.615,7.7087,7.2166,7.3807,255720.0],["2013-12-11",7.5212,7.6618,7.3807,7.4275,143300.0],["2013-12-12",7.4275,8.0836,7.3807,7.8024,304120.0],["2013-12-13",7.7556,8.0836,7.6853,7.9664,196620.0],["2013-12-16",7.9664,7.9899,7.7321,7.7556,146180.0],["2013-12-17",7.615,7.8024,7.451,7.7556,170640.0],["2013-12-18",7.7087,7.7556,7.5681,7.7321,128160.0],["2013-12-19",8.0836,8.5522,8.0367,8.5053,376600.0],["2013-12-20",8.3648,8.9271,8.2242,8.3882,405220.0],["2013-12-23",8.2242,8.7865,8.2242,8.7396,309660.0],["2013-12-24",8.8334,9.2551,8.7396,8.8568,275960.0],["2013-12-26",9.0677,9.2083,8.7162,9.0208,367260.0],["2013-12-27",9.2083,9.4894,8.7396,9.0442,459820.0],["2013-12-30",9.1848,9.2317,8.5053,8.6459,344320.0],["2013-12-31",8.435,9.0208,8.3882,8.7631,266480.0],["2014-01-02",8.7631,8.8099,8.3413,8.4116,277560.0],["2014-01-03",8.6928,9.2083,8.6225,8.9037,392780.0],["2014-01-06",9.3957,9.958,9.138,9.7003,685840.0],["2014-01-07",10.1221,10.6375,9.9112,10.2158,771240.0],["2014-01-08",10.5204,11.1999,10.3095,10.8015,874280.0],["2014-01-09",12.0902,12.1371,11.1999,11.5045,1511640.0],["2014-01-10",11.2233,11.2467,10.2158,10.7547,773660.0],["2014-01-13",10.989,11.2467,10.5672,10.7781,428040.0],["2014-01-14",10.7781,10.8718,9.8877,10.3564,521860.0],["2014-01-15",10.5672,11.3873,10.4501,11.1764,525640.0],["2014-01-16",11.317,11.9028,11.2233,11.3404,748460.0],["2014-01-17",11.5982,11.645,10.6844,10.9656,634520.0],["2014-01-21",11.9496,11.9965,11.1999,11.8559,771500.0],["2014-01-22",11.8091,11.8091,11.1764,11.317,614540.0],["2014-01-23",11.7856,11.8794,11.4342,11.8091,609520.0],["2014-01-24",11.481,11.5982,10.5672,10.9421,585180.0],["2014-01-27",10.825,10.825,9.7472,10.1221,499200.0],["2014-01-28",10.0752,10.4267,10.0752,10.2158,242020.0],["2014-01-29",9.6066,10.1221,9.466,9.6066,387560.0],["2014-01-30",9.9112,10.5438,9.794,10.1221,357940.0],["2014-01-31",9.7003,10.0049,9.6534,9.6769,183580.0],["2014-02-03",9.7003,9.8175,8.9974,9.0911,336540.0],["2014-02-04",9.138,9.4426,9.0208,9.2317,211100.0],["2014-02-05",9.1848,9.3488,8.8802,9.2551,193960.0],["2014-02-06",9.302,9.5363,9.2551,9.3723,221760.0],["2014-02-07",9.3957,9.6066,9.2083,9.2551,264100.0],["2014-02-10",9.3488,9.4191,9.0208,9.0442,215940.0],["2014-02-11",9.0911,9.0911,8.1304,8.3648,701380.0],["2014-02-12",8.5756,9.1145,8.3882,8.9974,337760.0],["2014-02-13",9.0442,9.0677,8.6928,8.9505,216600.0],["2014-02-14",9.3488,9.6066,9.1614,9.5597,421760.0],["2014-02-18",9.466,9.5597,9.0677,9.2083,266540.0],["2014-02-19",9.1145,9.2551,8.6928,8.7396,309800.0],["2014-02-20",8.6928,8.9271,8.6928,8.8334,161540.0],["2014-02-21",9.2551,9.3957,9.0677,9.1848,229740.0],["2014-02-24",9.6534,9.7706,9.4426,9.7706,348780.0],["2014-02-25",9.6769,9.8409,9.3957,9.8409,310160.0],["2014-02-26",9.8175,10.3329,9.794,10.1689,399240.0],["2014-02-27",10.3095,10.3095,9.466,9.8877,345280.0],["2014-02-28",10.0518,10.8718,9.8643,10.3329,571480.0],["2014-03-03",9.9346,10.0986,9.5831,9.7003,321960.0],["2014-03-04",9.9815,10.4501,9.9815,10.2158,340220.0],["2014-03-05",10.5438,10.7547,10.3329,10.4735,228340.0],["2014-03-06",10.5672,10.7078,10.1455,10.2392,220820.0],["2014-03-07",10.2861,10.3798,9.6769,9.7706,243920.0],["2014-03-10",9.7237,9.794,9.4894,9.63,133180.0],["2014-03-11",9.6534,9.8877,9.302,9.4191,244320.0],["2014-03-12",9.302,9.3488,9.0208,9.1848,183160.0],["2014-03-13",9.2317,9.3957,9.0911,9.1145,301060.0],["2014-03-14",8.9271,9.0442,8.7162,8.8099,287260.0],["2014-03-17",9.1145,9.2317,9.0442,9.0677,198220.0],["2014-03-18",9.1848,9.5597,9.1145,9.466,213960.0],["2014-03-19",9.3957,9.5129,9.0677,9.2083,136660.0],["2014-03-20",9.2317,9.2551,9.0677,9.1614,74800.0],["2014-03-21",9.1614,9.3723,9.0208,9.3488,286800.0],["2014-03-24",9.3723,9.466,8.8099,9.1145,232020.0],["2014-03-25",9.2083,9.2785,8.8334,8.9037,113540.0],["2014-03-26",9.0208,9.0911,8.4585,8.4819,165560.0],["2014-03-27",8.4819,8.6459,8.2945,8.4585,123340.0],["2014-03-28",8.5991,8.9739,8.5756,8.7865,128340.0],["2014-03-31",8.8568,9.2551,8.8568,9.2083,214120.0],["2014-04-01",9.1848,9.4894,9.1848,9.4426,164100.0],["2014-04-02",9.5363,9.63,9.1614,9.6066,257260.0],["2014-04-03",9.5363,9.5597,9.138,9.2083,197020.0],["2014-04-04",9.2785,9.6769,8.9037,9.2083,455740.0],["2014-04-07",9.2317,9.302,8.9037,9.2083,271780.0],["2014-04-08",9.1145,9.2083,8.8099,9.0677,184940.0],["2014-04-09",9.138,9.4426,8.9739,9.4191,187500.0],["2014-04-10",9.2551,9.3488,8.7865,8.8802,236860.0],["2014-04-11",8.6928,8.7631,8.435,8.4585,191540.0],["2014-04-14",8.4116,8.4819,8.0836,8.2007,186020.0],["2014-04-15",8.0367,8.0367,7.4041,7.8258,296080.0],["2014-04-16",7.8024,8.8334,7.8024,8.7396,296900.0],["2014-04-17",8.6928,8.8334,8.5288,8.6459,117360.0],["2014-04-21",8.5991,8.7631,8.4585,8.5053,87440.0],["2014-04-22",8.4819,8.6928,8.435,8.5522,118120.0],["2014-04-23",8.3648,8.6459,8.271,8.4819,98200.0],["2014-04-24",8.5053,8.6928,8.271,8.435,103200.0],["2014-04-25",8.3413,8.435,8.0836,8.107,108940.0],["2014-04-28",8.0367,8.0836,7.7321,7.8961,138000.0],["2014-04-29",7.943,7.943,7.7321,7.7556,84440.0],["2014-04-30",7.7321,8.0836,7.615,7.9664,133720.0],["2014-05-01",7.9664,8.2007,7.8493,7.8727,88200.0],["2014-05-02",7.9196,8.0367,7.7321,7.7321,101660.0],["2014-05-05",7.5447,7.6618,7.1464,7.3807,220560.0],["2014-05-06",7.4041,7.4275,7.0526,7.0761,201120.0],["2014-05-07",7.0526,7.1932,6.7949,7.0058,187640.0],["2014-05-08",7.0526,7.1464,6.748,6.7715,205480.0],["2014-05-09",6.748,6.912,6.7012,6.8886,75960.0],["2014-05-12",7.0058,7.2166,6.912,7.0761,131180.0],["2014-05-13",6.9823,7.1229,6.8652,6.9355,129920.0],["2014-05-14",6.7715,6.9589,6.6309,6.6777,195100.0],["2014-05-15",6.8183,6.8652,6.6777,6.7949,144060.0],["2014-05-16",6.7715,6.8652,6.584,6.8652,96460.0],["2014-05-19",6.6543,6.8886,6.6543,6.7949,118920.0],["2014-05-20",6.7012,6.7246,6.4434,6.6075,139740.0],["2014-05-21",6.6309,6.6777,6.42,6.5372,92800.0],["2014-05-22",6.3966,6.6777,6.3966,6.4434,108660.0],["2014-05-23",6.4434,6.7012,6.4434,6.7012,101860.0],["2014-05-27",6.2794,6.2794,5.5296,5.5999,661880.0],["2014-05-28",5.5765,5.5765,5.225,5.4359,346640.0],["2014-05-29",5.4359,5.7171,5.4359,5.6702,183080.0],["2014-05-30",5.6234,5.6702,5.2016,5.2953,245440.0],["2014-06-02",5.3188,5.5531,5.225,5.5296,229440.0],["2014-06-03",5.5531,5.5531,5.2953,5.4125,111760.0],["2014-06-04",5.4828,5.6468,5.4359,5.5765,126640.0],["2014-06-05",5.6234,5.7171,5.5062,5.7171,120240.0],["2014-06-06",5.8811,5.9748,5.7639,5.8342,199140.0],["2014-06-09",5.8577,5.9514,5.7405,5.9514,135680.0],["2014-06-10",6.0217,6.0451,5.8577,5.8811,115500.0],["2014-06-11",5.7639,5.8108,5.5531,5.6234,129860.0],["2014-06-12",5.6702,5.6937,5.4828,5.5296,111740.0],["2014-06-13",5.5765,5.6937,5.5531,5.6234,92480.0],["2014-06-16",5.5765,5.6468,5.4125,5.6468,106020.0],["2014-06-17",5.4828,5.928,5.4593,5.8811,197280.0],["2014-06-18",5.7874,5.928,5.7171,5.8811,147720.0],["2014-06-19",5.8108,5.928,5.7639,5.9045,182900.0],["2014-06-20",5.9748,7.0058,5.9748,6.748,967860.0],["2014-06-23",6.8886,7.3104,6.748,6.8418,530760.0],["2014-06-24",7.2635,7.4041,6.8418,6.9589,470240.0],["2014-06-25",7.0526,7.2166,6.6075,6.8183,355420.0],["2014-06-26",7.0058,7.0058,6.6074,6.748,111620.0],["2014-06-27",6.7012,6.9589,6.6777,6.8886,364320.0],["2014-06-30",6.7949,6.8886,6.7012,6.8418,162340.0],["2014-07-01",6.748,7.1464,6.748,6.912,494740.0],["2014-07-02",6.9589,7.1464,6.748,6.8418,165920.0],["2014-07-03",6.748,6.7715,6.5137,6.5606,135900.0],["2014-07-07",6.6309,6.6543,6.3263,6.3731,138240.0],["2014-07-08",6.3731,6.3966,6.0217,6.0685,158220.0],["2014-07-09",6.1154,6.2091,5.9748,6.0217,114920.0],["2014-07-10",5.9045,5.9514,5.7405,5.8577,146940.0],["2014-07-11",5.9748,6.3966,5.8811,6.256,161140.0],["2014-07-14",6.1623,6.4669,6.1623,6.42,130940.0],["2014-07-15",6.2091,6.2794,6.0451,6.1623,131380.0],["2014-07-16",6.2091,6.2326,5.9748,6.0217,119740.0],["2014-07-17",5.9514,6.0451,5.7171,5.7874,132980.0],["2014-07-18",5.8577,6.1388,5.8577,6.0451,141520.0],["2014-07-21",5.9983,6.1623,5.8811,6.0685,91640.0],["2014-07-22",6.1623,6.3497,6.1154,6.3263,165440.0],["2014-07-23",6.4434,6.4434,6.0217,6.2091,120080.0],["2014-07-24",6.3029,6.3263,5.9514,6.0217,101000.0],["2014-07-25",5.928,5.9983,5.8342,5.9983,96620.0],["2014-07-28",5.9983,5.9983,5.6937,5.7171,142120.0],["2014-07-29",5.8108,5.9045,5.6937,5.8342,108620.0],["2014-07-30",5.8342,5.9514,5.7639,5.9045,52420.0],["2014-07-31",5.7405,5.8811,5.6468,5.6468,124300.0],["2014-08-01",5.6234,5.6937,5.3656,5.5765,127940.0],["2014-08-04",5.5296,5.6937,5.4359,5.6937,82260.0],["2014-08-05",5.6468,5.6937,5.5062,5.5999,66500.0],["2014-08-06",5.4359,5.5531,5.4125,5.5062,58340.0],["2014-08-07",5.3891,5.4593,5.1547,5.2485,136960.0],["2014-08-08",5.2485,5.2953,5.1313,5.1547,102080.0],["2014-08-11",5.2485,5.6468,5.2485,5.5296,135280.0],["2014-08-12",5.5062,5.5531,5.4359,5.4593,59340.0],["2014-08-13",5.4828,5.8811,5.4828,5.7171,103680.0],["2014-08-14",6.0685,6.2091,5.9045,6.0451,163140.0],["2014-08-15",6.3263,6.4903,6.1154,6.2794,203520.0],["2014-08-18",6.3731,6.4434,6.1857,6.256,88300.0],["2014-08-19",6.2326,6.256,5.9045,6.0451,136740.0],["2014-08-20",6.1623,6.3966,6.1154,6.2091,144400.0],["2014-08-21",6.2326,6.3263,5.7639,5.9514,176680.0],["2014-08-22",6.0451,6.1388,5.9748,6.092,101820.0],["2014-08-25",6.092,6.1154,5.9983,6.0451,50620.0],["2014-08-26",6.0685,6.3263,5.7405,5.9983,242860.0],["2014-08-27",6.0217,6.1388,5.9983,6.0451,112600.0],["2014-08-28",5.5765,5.6234,5.1079,5.2719,656340.0],["2014-08-29",4.9673,4.9673,4.6627,4.8033,682260.0],["2014-09-02",4.6861,4.7564,4.6861,4.733,234960.0],["2014-09-03",4.7096,4.7096,4.1238,4.1707,615720.0],["2014-09-04",4.2175,4.2175,3.538,3.6318,758480.0],["2014-09-05",3.702,3.9598,3.5849,3.8192,434120.0],["2014-09-08",3.8895,3.9598,3.7255,3.7958,194040.0],["2014-09-09",3.7489,3.7723,3.6786,3.702,113040.0],["2014-09-10",3.6786,3.7723,3.6786,3.7489,130980.0],["2014-09-11",3.7255,3.8192,3.702,3.7255,90300.0],["2014-09-12",3.7255,3.7723,3.538,3.6552,123060.0],["2014-09-15",3.5849,3.6552,3.4677,3.4912,163500.0],["2014-09-16",3.5146,3.7723,3.5146,3.6552,221460.0],["2014-09-17",3.5849,3.6318,3.3272,3.4209,249020.0],["2014-09-18",3.4443,3.4443,3.2803,3.3272,118860.0],["2014-09-19",3.3506,3.3974,3.0929,3.2569,293860.0],["2014-09-22",3.1866,3.1866,2.9523,3.0226,191580.0],["2014-09-23",2.9523,2.9991,2.9054,2.9288,114240.0],["2014-09-24",2.9991,3.0226,2.9523,2.9523,60820.0],["2014-09-25",2.9991,3.0226,2.7882,2.7882,110020.0],["2014-09-26",2.8117,2.9288,2.7648,2.9288,192440.0],["2014-09-29",2.9991,3.046,2.9054,2.9757,66880.0],["2014-09-30",3.046,3.046,2.9054,2.9523,109060.0],["2014-10-01",3.2334,3.4677,3.1397,3.374,475120.0],["2014-10-02",3.4443,3.4912,3.3506,3.4209,209240.0],["2014-10-03",3.3974,3.3974,3.2803,3.3037,96840.0],["2014-10-06",3.3037,3.3272,3.21,3.2334,61500.0],["2014-10-07",3.1631,3.2334,3.0226,3.046,123820.0],["2014-10-08",3.0694,3.2569,2.9991,3.2334,197660.0],["2014-10-09",3.2803,3.4677,3.2569,3.3974,179200.0],["2014-10-10",3.2569,3.3974,3.1631,3.21,96820.0],["2014-10-13",3.3272,3.374,3.0928,3.1631,111340.0],["2014-10-14",3.1631,3.3974,3.1631,3.2569,109040.0],["2014-10-15",3.1866,3.4912,3.0928,3.4677,148860.0],["2014-10-16",3.374,3.8895,3.374,3.6552,411960.0],["2014-10-17",3.8426,4.1941,3.702,3.7723,363880.0],["2014-10-20",3.7958,4.0535,3.7489,3.8661,110000.0],["2014-10-21",3.9129,4.0769,3.9129,4.0301,97620.0],["2014-10-22",4.0535,4.1472,3.8661,3.8661,181640.0],["2014-10-23",4.0066,4.0301,3.8426,3.8895,62420.0],["2014-10-24",3.8895,3.9129,3.6552,3.7723,97340.0],["2014-10-27",3.7489,3.7723,3.4677,3.4912,159160.0],["2014-10-28",3.7489,4.0066,3.3974,3.4443,427080.0],["2014-10-29",3.4912,3.5146,3.2334,3.2569,259060.0],["2014-10-30",3.3272,3.374,3.21,3.2803,145900.0],["2014-10-31",3.3037,3.3506,3.2569,3.3037,171280.0],["2014-11-03",3.4209,3.4677,3.3272,3.3506,195520.0],["2014-11-04",3.3037,3.374,3.1397,3.2569,134380.0],["2014-11-05",3.3272,3.3506,3.21,3.2569,75660.0],["2014-11-06",3.2803,3.2803,3.1631,3.2803,112840.0],["2014-11-07",3.3037,3.3272,3.2334,3.2803,128160.0],["2014-11-10",3.3506,3.3506,3.1866,3.2334,86060.0],["2014-11-11",3.2334,3.2569,3.0928,3.1397,129700.0],["2014-11-12",3.1631,3.1631,3.0226,3.1163,106000.0],["2014-11-13",3.1163,3.1631,3.046,3.046,101800.0],["2014-11-14",3.0694,3.0694,2.9757,3.0694,178520.0],["2014-11-17",3.046,3.1163,3.046,3.0928,130460.0],["2014-11-18",3.1631,3.2334,3.046,3.0694,196420.0],["2014-11-19",3.046,3.0694,2.9523,3.046,101340.0],["2014-11-20",3.0694,3.0928,2.9757,3.0694,105960.0],["2014-11-21",3.2334,3.2334,3.0928,3.1631,232280.0],["2014-11-24",3.21,3.2334,3.1163,3.1163,180020.0],["2014-11-25",2.9991,3.0226,2.7883,2.9288,444800.0],["2014-11-26",2.8585,2.9288,2.8585,2.8585,164520.0],["2014-11-28",2.8351,2.9523,2.8351,2.9054,185260.0],["2014-12-01",3.21,3.374,3.1631,3.1866,379780.0],["2014-12-02",3.1163,3.3974,3.1163,3.3037,256980.0],["2014-12-03",3.2803,3.3506,3.1163,3.1397,235780.0],["2014-12-04",3.1163,3.2334,3.1163,3.1631,129100.0],["2014-12-05",3.21,3.21,3.1397,3.1631,92820.0],["2014-12-08",3.2803,3.2803,3.1163,3.1397,222180.0],["2014-12-09",3.21,3.3037,3.1866,3.2803,164380.0],["2014-12-10",3.3272,3.4209,3.3037,3.3272,278580.0],["2014-12-11",3.6786,4.0769,3.538,3.8192,468180.0],["2014-12-12",4.7564,5.4828,4.405,5.2719,1421300.0],["2014-12-15",5.9748,6.912,5.928,6.7246,1966760.0],["2014-12-16",5.928,6.1857,5.2953,5.3656,1077400.0],["2014-12-17",5.061,5.6234,4.8267,5.3656,689720.0],["2014-12-18",6.092,6.1857,5.8342,6.1388,491420.0],["2014-12-19",6.2091,6.3731,5.7171,6.1154,706440.0],["2014-12-22",6.3497,6.3497,5.6937,5.8811,402460.0],["2014-12-23",5.7171,5.7874,5.4125,5.7171,294680.0],["2014-12-24",5.6468,5.7405,5.4593,5.6937,90280.0],["2014-12-26",5.7405,6.0451,5.6234,5.7639,180680.0],["2014-12-29",5.7639,5.7874,5.5062,5.6234,176340.0],["2014-12-30",5.6234,6.3263,5.5999,6.0685,368780.0],["2014-12-31",5.9748,6.256,5.8577,5.8811,241180.0],["2015-01-02",5.9748,6.1857,5.6937,5.8811,191920.0],["2015-01-05",5.7874,6.256,5.6468,5.9983,256260.0],["2015-01-06",6.8418,7.6618,6.6309,7.4041,2164260.0],["2015-01-07",8.0133,8.3179,7.4041,7.8727,1414020.0],["2015-01-08",8.0602,9.138,7.6618,8.8099,1409540.0],["2015-01-09",8.9505,9.958,8.6928,9.2317,2294520.0],["2015-01-12",9.5597,11.8325,9.3723,10.8484,4071480.0],["2015-01-13",10.5672,10.5907,8.9739,9.466,2618180.0],["2015-01-14",8.9271,9.138,8.271,8.9037,1519020.0],["2015-01-15",8.2476,8.5522,7.615,7.943,1835480.0],["2015-01-16",7.6618,8.0133,7.5212,7.8493,1013580.0],["2015-01-20",8.107,8.5991,7.943,8.2945,1723840.0],["2015-01-21",7.8493,7.9664,6.8652,6.9589,1649640.0],["2015-01-22",7.0761,7.4744,6.8418,7.0995,1171760.0],["2015-01-23",7.3104,7.4275,6.912,7.1932,857260.0],["2015-01-26",7.4744,7.6618,7.2635,7.6384,765900.0],["2015-01-27",7.6618,7.9664,7.2635,7.3104,776860.0],["2015-01-28",7.2869,7.4978,6.9355,7.0058,714400.0],["2015-01-29",6.6309,6.6543,5.5062,5.6937,1654680.0],["2015-01-30",5.5296,5.7171,5.3656,5.4125,669000.0],["2015-02-02",5.9045,6.6309,5.8108,6.1154,1067180.0],["2015-02-03",6.3497,6.3497,5.7405,5.9045,585360.0],["2015-02-04",5.8342,6.1623,5.6234,6.092,495880.0],["2015-02-05",6.2326,6.6543,6.1388,6.3966,749440.0],["2015-02-06",6.3497,6.5606,5.9748,6.092,401820.0],["2015-02-09",6.092,6.8418,6.0451,6.7949,789780.0],["2015-02-10",6.6777,6.8418,6.4434,6.5606,316460.0],["2015-02-11",6.4669,6.8418,6.3731,6.8183,366120.0],["2015-02-12",6.584,6.8886,6.5372,6.7715,366960.0],["2015-02-13",6.8886,7.2166,6.8418,6.9355,638120.0],["2015-02-17",6.7012,6.748,6.4434,6.5372,585380.0],["2015-02-18",6.4434,6.6075,6.3966,6.6075,259280.0],["2015-02-19",6.6543,6.7012,6.3731,6.42,460780.0],["2015-02-20",6.3029,6.42,5.9983,6.2326,500440.0],["2015-02-23",6.1154,6.2794,5.928,6.1154,274880.0],["2015-02-24",5.8108,5.9045,5.7171,5.7405,575260.0],["2015-02-25",5.6937,5.8342,5.5296,5.6937,421420.0],["2015-02-26",6.6309,6.7012,6.2326,6.5137,1129420.0],["2015-02-27",6.1857,6.2794,5.8342,5.8811,653260.0],["2015-03-02",5.7405,6.0217,5.7405,5.9748,291600.0],["2015-03-03",5.9045,6.092,5.7639,6.0451,221600.0],["2015-03-04",5.9045,6.092,5.8811,6.092,216860.0],["2015-03-05",6.0217,6.1857,5.8811,5.9983,234600.0],["2015-03-06",5.9514,5.9983,5.7405,5.8342,284340.0],["2015-03-09",5.7874,5.9983,5.7874,5.7874,225560.0],["2015-03-10",5.7405,5.8342,5.5062,5.5062,341560.0],["2015-03-11",5.5296,5.7171,5.5296,5.6234,221360.0],["2015-03-12",5.7405,5.9045,5.7171,5.8577,222760.0],["2015-03-13",5.8108,5.8577,5.6468,5.7405,144320.0],["2015-03-16",5.6937,5.928,5.6234,5.8108,385780.0],["2015-03-17",5.8108,5.8342,5.5296,5.5999,208440.0],["2015-03-18",5.5531,5.8811,5.5296,5.8577,278520.0],["2015-03-19",5.8342,6.092,5.8108,5.9514,281400.0],["2015-03-20",5.9748,6.0217,5.6234,5.6234,431780.0],["2015-03-23",5.7874,5.8108,5.5765,5.6234,241020.0],["2015-03-24",5.7639,5.8108,5.6468,5.7639,243680.0],["2015-03-25",5.7874,5.8577,5.4125,5.4125,390320.0],["2015-03-26",5.6468,5.7171,5.5062,5.5999,220360.0],["2015-03-27",5.5765,5.6702,5.3891,5.5531,377140.0],["2015-03-30",5.5062,5.5531,5.0845,5.225,484340.0],["2015-03-31",5.1547,5.3422,5.1313,5.2485,305660.0],["2015-04-01",5.2719,5.3422,5.0845,5.2485,247080.0],["2015-04-02",5.1782,5.5765,5.1547,5.5765,369540.0],["2015-04-06",5.6234,5.6234,5.1547,5.2719,490080.0],["2015-04-07",5.2953,5.5062,5.2016,5.2953,326660.0],["2015-04-08",5.4593,5.6468,5.1547,5.4359,599560.0],["2015-04-09",5.4828,5.5999,5.2953,5.4125,368480.0],["2015-04-10",5.6234,6.256,5.6234,6.1623,1160240.0],["2015-04-13",6.7246,6.8886,6.3263,6.6309,1805840.0],["2015-04-14",6.7246,7.2166,6.6543,6.9589,1214900.0],["2015-04-15",7.1932,7.3104,6.7949,6.8652,1169840.0],["2015-04-16",6.9355,6.9355,6.42,6.6777,782680.0],["2015-04-17",6.5137,6.7246,6.4669,6.584,514680.0],["2015-04-20",6.6309,6.8652,6.4434,6.7949,390760.0],["2015-04-21",7.0995,7.1464,6.8183,6.9589,685220.0],["2015-04-22",6.912,6.912,6.3497,6.4903,748200.0],["2015-04-23",6.584,6.6309,6.4434,6.5606,417580.0],["2015-04-24",6.3731,6.42,6.1857,6.3497,368720.0],["2015-04-27",6.256,6.4669,6.092,6.1388,398060.0],["2015-04-28",6.1388,6.2794,6.0685,6.1857,403300.0],["2015-04-29",6.092,6.1154,5.7405,5.8108,476240.0],["2015-04-30",6.1388,6.1623,5.8811,5.9983,412760.0],["2015-05-01",5.8811,5.9983,5.6702,5.8577,369260.0],["2015-05-04",5.9748,6.0685,5.7639,5.8342,306600.0],["2015-05-05",5.8811,6.1154,5.7405,5.8108,409940.0],["2015-05-06",5.8577,5.9748,5.4359,5.6468,612960.0],["2015-05-07",5.7171,5.7639,5.5062,5.5296,383180.0],["2015-05-08",5.8108,5.8811,5.5765,5.6702,363500.0],["2015-05-11",5.7405,5.8108,5.4125,5.5296,548640.0],["2015-05-12",5.6234,5.8342,5.5296,5.5765,447680.0],["2015-05-13",5.7405,5.8108,5.5062,5.6468,445400.0],["2015-05-14",5.6937,6.0685,5.6937,6.0451,761300.0],["2015-05-15",6.1857,6.6543,5.9045,6.5606,1081780.0],["2015-05-18",6.5606,6.584,6.3263,6.3497,815060.0],["2015-05-19",6.3263,6.3731,5.9748,6.1857,569320.0],["2015-05-20",6.2091,6.4434,6.1388,6.2794,392620.0],["2015-05-21",6.2326,6.5137,6.2091,6.3966,335300.0],["2015-05-22",6.8183,7.1229,6.6543,7.0058,1209500.0],["2015-05-26",6.6777,6.8418,6.5606,6.6777,581860.0],["2015-05-27",6.8886,7.3338,6.8418,7.0058,907580.0],["2015-05-28",6.9589,7.3104,6.7246,7.1698,953000.0],["2015-05-29",6.7246,6.7246,5.8577,6.0451,2193700.0],["2015-06-01",6.2091,6.4903,6.1154,6.42,887580.0],["2015-06-02",6.3497,6.7715,6.256,6.748,684460.0],["2015-06-03",6.5606,6.748,6.4669,6.6777,501540.0],["2015-06-04",6.5372,6.6777,6.2326,6.3497,491900.0],["2015-06-05",6.3966,6.5372,6.3497,6.3966,322840.0],["2015-06-08",6.5606,6.6075,6.3966,6.4434,376640.0],["2015-06-09",6.4669,6.5606,6.3966,6.4903,231120.0],["2015-06-10",6.584,6.7949,6.4669,6.7949,432480.0],["2015-06-11",6.7949,6.8652,6.6074,6.7246,462200.0],["2015-06-12",6.4434,6.9355,6.2794,6.912,1045680.0],["2015-06-15",6.6309,6.7246,6.4669,6.5606,499860.0],["2015-06-16",6.4434,6.6075,6.256,6.3731,540860.0],["2015-06-17",6.4669,6.4903,6.1623,6.256,473300.0],["2015-06-18",6.3731,6.4434,6.3029,6.3731,466380.0],["2015-06-19",6.3966,6.5137,6.3731,6.42,347160.0],["2015-06-22",6.584,6.6777,6.4669,6.5372,278840.0],["2015-06-23",6.42,6.584,6.3497,6.5606,252560.0],["2015-06-24",6.4669,6.6074,6.42,6.5606,281360.0],["2015-06-25",6.5606,6.584,6.1623,6.256,521160.0],["2015-06-26",6.3029,6.3731,6.1623,6.2794,752500.0],["2015-06-29",6.1388,6.256,5.9514,5.9983,370800.0],["2015-06-30",6.0685,6.0685,5.6468,5.7171,422020.0],["2015-07-01",5.9748,6.092,5.8108,6.0451,437500.0],["2015-07-02",5.7405,5.928,5.5765,5.6468,1017880.0],["2015-07-06",5.6937,5.7171,5.5765,5.6702,618360.0],["2015-07-07",5.5531,5.5765,5.4125,5.5531,662440.0],["2015-07-08",5.4593,5.4828,5.1782,5.2485,738460.0],["2015-07-09",5.5531,5.6937,5.4359,5.4593,439720.0],["2015-07-10",5.6702,5.6937,5.4359,5.6468,526720.0],["2015-07-13",5.6234,5.6702,5.5062,5.5531,237900.0],["2015-07-14",5.6234,5.7639,5.5765,5.6702,432240.0],["2015-07-15",5.928,6.0451,5.8108,5.9983,499840.0],["2015-07-16",6.0217,6.0217,5.7639,5.9045,384020.0],["2015-07-17",5.9514,6.0217,5.8342,5.9045,318880.0],["2015-07-20",6.3263,6.4434,6.1857,6.3966,821760.0],["2015-07-21",7.2401,7.3338,6.8183,7.0058,1535640.0],["2015-07-22",7.2166,7.9664,7.1698,7.8493,1447120.0],["2015-07-23",7.615,7.8258,7.0526,7.4041,899480.0],["2015-07-24",7.2401,7.4041,7.1464,7.3104,323740.0],["2015-07-27",7.4744,7.4744,7.0058,7.1464,464200.0],["2015-07-28",7.2635,7.3807,7.1229,7.2869,320640.0],["2015-07-29",7.4041,7.7321,7.3572,7.7321,506040.0],["2015-07-30",7.5447,7.5447,7.3104,7.4275,281300.0],["2015-07-31",7.2401,7.4041,7.0292,7.2401,516000.0],["2015-08-03",7.0058,7.0292,6.7246,6.912,449360.0],["2015-08-04",6.9355,7.1229,6.8418,6.912,267080.0],["2015-08-05",6.7949,6.7949,6.4434,6.6309,412500.0],["2015-08-06",6.4669,6.8183,6.4434,6.7949,281920.0],["2015-08-07",6.6074,6.6543,6.4434,6.584,241160.0],["2015-08-10",6.1388,6.2091,5.8811,6.1857,576200.0],["2015-08-11",6.1154,6.2326,6.0451,6.1154,213120.0],["2015-08-12",5.9983,6.0451,5.7639,5.8342,458440.0],["2015-08-13",5.928,6.0685,5.7874,6.0685,345620.0],["2015-08-14",5.9748,5.9983,5.8577,5.9045,223040.0],["2015-08-17",6.1154,6.4434,6.0451,6.3029,260960.0],["2015-08-18",6.2794,6.3263,6.1623,6.256,236160.0],["2015-08-19",6.256,6.256,5.9045,5.9748,220860.0],["2015-08-20",5.8811,5.928,5.5296,5.6234,348560.0],["2015-08-21",5.5999,5.6937,5.3422,5.5062,456380.0],["2015-08-24",5.0845,5.4828,4.8736,5.2016,634300.0],["2015-08-25",5.5296,5.5765,5.3891,5.4359,274600.0],["2015-08-26",5.928,6.0217,5.5765,5.8577,554700.0],["2015-08-27",6.0217,6.1623,5.7874,5.9748,508980.0],["2015-08-28",6.0217,6.3263,5.9748,6.3263,304020.0],["2015-08-31",6.1154,6.4434,6.0451,6.2326,247920.0],["2015-09-01",6.092,6.1857,5.9514,5.9748,239520.0],["2015-09-02",6.1388,6.2091,5.9748,6.1857,174140.0],["2015-09-03",6.4434,6.4434,6.1857,6.3263,387940.0],["2015-09-04",6.2091,6.3731,6.1857,6.3263,221060.0],["2015-09-08",6.3966,6.4434,6.2326,6.3497,221860.0],["2015-09-09",6.3263,6.3966,6.092,6.2091,261580.0],["2015-09-10",6.2091,6.3029,6.092,6.2794,161140.0],["2015-09-11",6.1857,6.3497,5.9983,6.3029,221800.0],["2015-09-14",6.1154,6.1388,5.9514,6.092,199340.0],["2015-09-15",6.0685,6.2326,6.0451,6.2091,140140.0],["2015-09-16",6.3029,6.5137,6.2794,6.4903,345840.0],["2015-09-17",6.6309,6.8183,6.584,6.748,390260.0],["2015-09-18",6.8418,7.0292,6.7715,6.7949,359480.0],["2015-09-21",6.8652,7.0058,6.584,6.7715,245780.0],["2015-09-22",6.6075,6.748,6.5372,6.7012,162360.0],["2015-09-23",6.6543,6.6777,6.256,6.42,253640.0],["2015-09-24",6.3731,6.4903,6.1623,6.3263,210280.0],["2015-09-25",6.3731,6.4434,6.0685,6.0685,370860.0],["2015-09-28",6.1154,6.1857,5.8342,5.9045,295720.0],["2015-09-29",6.0451,6.1388,5.8342,5.8577,178240.0],["2015-09-30",6.1623,6.3966,6.092,6.3029,282040.0],["2015-10-01",6.4669,6.5372,6.256,6.3731,244900.0],["2015-10-02",6.3966,6.7949,6.3497,6.7715,354580.0],["2015-10-05",7.1698,7.1932,6.9589,7.0995,489200.0],["2015-10-06",7.2635,7.4275,7.0995,7.3338,447280.0],["2015-10-07",7.2401,7.2401,6.8652,7.1229,296240.0],["2015-10-08",7.3807,7.4978,7.3104,7.451,311800.0],["2015-10-09",7.5915,7.7087,7.2869,7.4275,467340.0],["2015-10-12",7.7321,7.8024,7.3807,7.5447,356760.0],["2015-10-13",7.6618,7.779,7.451,7.5681,329620.0],["2015-10-14",7.7321,7.8258,7.3572,7.5447,433320.0],["2015-10-15",7.5681,7.6853,7.451,7.6853,354060.0],["2015-10-16",7.7321,7.779,7.451,7.7321,592440.0],["2015-10-19",7.5447,7.5915,7.0526,7.2166,537000.0],["2015-10-20",7.1229,7.3338,7.0292,7.3338,248240.0],["2015-10-21",7.3338,7.451,7.1698,7.2401,215160.0],["2015-10-22",7.1698,7.3807,7.1464,7.2635,210080.0],["2015-10-23",7.1464,7.2869,7.0526,7.1698,192900.0],["2015-10-26",7.1698,7.2869,7.0526,7.0995,162660.0],["2015-10-27",7.0058,7.0761,6.7949,6.9355,284880.0],["2015-10-28",6.912,7.2635,6.8183,7.2166,278900.0],["2015-10-29",7.0761,7.2869,6.9589,7.0526,293380.0],["2015-10-30",7.1932,7.451,7.0761,7.4041,273560.0],["2015-11-02",7.6384,7.7321,7.3104,7.5447,377520.0],["2015-11-03",7.615,7.8024,7.5915,7.8024,262640.0],["2015-11-04",7.7556,7.779,7.4744,7.4978,212460.0],["2015-11-05",7.4978,7.5212,7.2869,7.4041,195860.0],["2015-11-06",7.4978,7.6384,7.4275,7.615,156600.0],["2015-11-09",7.8493,7.9899,7.615,7.7556,328360.0],["2015-11-10",7.779,7.8258,7.4978,7.6853,177920.0],["2015-11-11",7.2869,7.4744,7.1229,7.2869,308820.0],["2015-11-12",6.9823,7.1229,6.9589,7.0058,182420.0],["2015-11-13",6.9823,7.3104,6.748,7.1464,297440.0],["2015-11-16",7.1229,7.3807,6.9823,7.3807,197920.0],["2015-11-17",7.3104,7.3338,6.8418,7.0292,320860.0],["2015-11-18",6.912,6.9355,6.6075,6.8183,295320.0],["2015-11-19",6.8886,6.9355,6.6543,6.748,197940.0],["2015-11-20",6.8418,6.8886,6.6777,6.748,160660.0],["2015-11-23",6.7949,6.7949,6.3731,6.748,372040.0],["2015-11-24",7.2635,7.4744,7.0526,7.2166,489500.0],["2015-11-25",7.1229,7.2401,6.8652,7.2166,516920.0],["2015-11-27",6.8418,7.0526,6.7715,6.9589,236500.0],["2015-11-30",6.9823,7.0995,6.8652,7.0995,319060.0],["2015-12-01",6.6777,7.0761,6.6309,6.9823,439480.0],["2015-12-02",7.0526,7.1464,6.7246,6.9589,378480.0],["2015-12-03",7.0995,7.1932,6.7715,6.8418,406940.0],["2015-12-04",7.0058,7.3572,7.0058,7.2869,743780.0],["2015-12-07",7.1932,7.6853,7.0761,7.0761,472280.0],["2015-12-08",6.9589,7.0292,6.7715,6.8652,745840.0],["2015-12-09",7.0292,7.1464,6.8652,6.9823,561700.0],["2015-12-10",6.9823,7.1464,6.912,7.0058,320760.0],["2015-12-11",6.9355,6.9823,6.6074,6.7246,507600.0],["2015-12-14",6.5372,6.7715,6.2794,6.748,695700.0],["2015-12-15",6.7246,7.1932,6.6777,7.0526,653180.0],["2015-12-16",6.9573,7.2909,6.8858,7.2194,527760.0],["2015-12-17",7.2909,7.3147,6.9335,6.9812,437520.0],["2015-12-18",6.9573,7.5053,6.9573,7.2194,3909300.0],["2015-12-21",7.1718,7.2194,6.8858,6.9812,699860.0],["2015-12-22",6.9812,6.9812,6.7667,6.8144,445260.0],["2015-12-23",6.9097,7.0526,6.8858,6.9812,417900.0],["2015-12-24",6.9097,7.0765,6.8382,7.0526,199800.0],["2015-12-28",6.8144,6.9812,6.7191,6.9097,457600.0],["2015-12-29",6.8858,7.0288,6.862,6.9812,355960.0],["2015-12-30",6.9573,7.2671,6.9097,7.0526,470360.0],["2015-12-31",6.9812,7.2909,6.9812,7.1241,461980.0],["2016-01-04",6.9335,7.0288,6.7905,6.9812,467500.0],["2016-01-05",6.7667,6.8144,6.5046,6.5761,688980.0],["2016-01-06",6.0996,6.3378,6.0519,6.1472,853320.0],["2016-01-07",5.623,5.8137,5.5516,5.5992,1027280.0],["2016-01-08",6.0281,6.1234,5.7184,5.8375,678740.0],["2016-01-11",5.766,5.8137,5.5277,5.5516,499880.0],["2016-01-12",5.4563,5.5039,4.9083,5.1227,1070980.0],["2016-01-13",5.1227,5.5516,5.0512,5.1465,768800.0],["2016-01-14",5.2418,5.2656,5.0512,5.0989,930540.0],["2016-01-15",4.8606,4.9797,4.7176,4.8368,896640.0],["2016-01-19",5.1703,5.1942,4.8606,4.9797,756940.0],["2016-01-20",4.7891,4.8368,4.4555,4.8129,816780.0],["2016-01-21",4.9797,5.361,4.8606,5.1942,719920.0],["2016-01-22",5.2418,5.361,5.0512,5.1703,748780.0],["2016-01-25",5.1703,5.218,4.8844,4.9083,397680.0],["2016-01-26",5.1465,5.218,4.9797,5.1227,580960.0],["2016-01-27",5.1942,5.2895,4.9797,5.0512,509200.0],["2016-01-28",5.2656,5.3371,5.0512,5.1942,382880.0],["2016-01-29",5.1227,5.2418,5.0989,5.1942,550780.0],["2016-02-01",5.1227,5.1465,4.8368,4.9559,389160.0],["2016-02-02",4.7891,4.8606,4.527,4.5985,494160.0],["2016-02-03",4.7415,5.0941,4.5318,4.7653,1622200.0],["2016-02-04",4.832,5.0417,4.5413,4.7367,2051800.0],["2016-02-05",4.7033,4.7558,4.3221,4.3936,1551400.0],["2016-02-08",4.122,4.1267,3.7789,4.0124,1649100.0],["2016-02-09",3.9075,4.1077,3.7932,3.8837,1192900.0],["2016-02-10",3.9028,4.0505,3.8408,3.9075,727500.0],["2016-02-11",3.7646,3.9743,3.7074,3.9266,878200.0],["2016-02-12",3.9361,4.1601,3.8789,4.0934,770500.0],["2016-02-16",4.0696,4.2268,3.9885,4.1744,544000.0],["2016-02-17",4.2268,4.4794,4.2173,4.3984,985800.0],["2016-02-18",4.3555,4.3555,4.1506,4.1649,495100.0],["2016-02-19",4.1744,4.3364,4.1124,4.3269,574300.0],["2016-02-22",4.508,4.6223,4.4031,4.4984,805200.0],["2016-02-23",4.6033,4.608,4.3031,4.3221,600200.0],["2016-02-24",4.2745,4.4127,4.1696,4.3841,539900.0],["2016-02-25",4.3221,4.3793,4.1982,4.3459,465700.0],["2016-02-26",4.3745,4.4031,4.2411,4.2983,635300.0],["2016-02-29",4.365,4.4079,4.203,4.2173,1120600.0],["2016-03-01",4.2411,4.3126,4.1839,4.2697,759500.0],["2016-03-02",4.1363,4.203,3.9885,4.1696,1112800.0],["2016-03-03",4.2268,4.2935,4.1744,4.2649,914500.0],["2016-03-04",4.3459,4.751,4.3459,4.6986,1370000.0],["2016-03-07",4.5747,4.6795,4.5604,4.6223,781700.0],["2016-03-08",4.6748,4.6748,4.1744,4.2078,1762300.0],["2016-03-09",4.2921,4.3665,4.2226,4.2772,1017200.0],["2016-03-10",4.3963,4.3963,4.0936,4.2177,1023300.0],["2016-03-11",4.4707,4.7536,4.4261,4.7387,1166600.0],["2016-03-14",4.7734,4.7982,4.5997,4.7188,812100.0],["2016-03-15",4.6543,4.6593,4.4856,4.5551,441300.0],["2016-03-16",4.5204,4.694,4.5104,4.6791,509100.0],["2016-03-17",4.6394,4.694,4.565,4.6543,465100.0],["2016-03-18",4.5749,4.6246,4.4211,4.436,1167600.0],["2016-03-21",4.2921,4.3268,4.173,4.2127,1198200.0],["2016-03-22",4.0787,4.2028,4.0738,4.1036,677700.0],["2016-03-23",4.0787,4.0936,3.8207,3.8555,1049400.0],["2016-03-24",3.7711,3.8902,3.6818,3.8803,1029400.0],["2016-03-28",3.8753,3.92,3.7264,3.786,784100.0],["2016-03-29",3.8604,3.9696,3.7711,3.9597,986000.0],["2016-03-30",4.0291,4.0787,3.9299,4.0192,920300.0],["2016-03-31",4.1631,4.2425,4.0738,4.1532,1127500.0],["2016-04-01",4.0688,4.1681,3.9894,4.1581,812100.0],["2016-04-04",4.0887,4.1036,3.91,3.915,909600.0],["2016-04-05",3.8257,3.8356,3.7413,3.7909,886000.0],["2016-04-06",3.7612,3.9249,3.6967,3.91,906900.0],["2016-04-07",3.7165,3.781,3.6719,3.6867,1029600.0],["2016-04-08",3.7264,3.8406,3.7264,3.8158,769300.0],["2016-04-11",3.8257,3.9597,3.8158,3.8703,758300.0],["2016-04-12",3.7959,3.9547,3.7562,3.92,903700.0],["2016-04-13",3.9398,4.1184,3.91,4.0837,1172200.0],["2016-04-14",4.1085,4.1135,3.9745,3.9994,692100.0],["2016-04-15",3.9001,3.9001,3.781,3.8455,974600.0],["2016-04-18",3.8753,3.9894,3.8406,3.8902,840800.0],["2016-04-19",4.1135,4.2822,4.0688,4.2375,1646600.0],["2016-04-20",4.0688,4.2871,4.0688,4.1681,855600.0],["2016-04-21",4.1432,4.302,4.0887,4.1978,940500.0],["2016-04-22",4.2822,4.3368,4.2375,4.2623,677000.0],["2016-04-25",4.2028,4.2127,4.1036,4.1333,783400.0],["2016-04-26",4.1383,4.2921,4.1085,4.2623,914700.0],["2016-04-27",4.2474,4.4658,4.2375,4.3963,1547800.0],["2016-04-28",4.1978,4.3368,4.1829,4.1978,1346200.0],["2016-04-29",4.1184,4.1978,4.0093,4.0887,1388000.0],["2016-05-02",4.0192,4.1234,3.9845,4.1234,866400.0],["2016-05-03",3.9745,3.9894,3.8753,3.8902,961000.0],["2016-05-04",3.8505,3.91,3.6719,3.7612,1933300.0],["2016-05-05",3.8406,3.8803,3.6818,3.6967,1578200.0],["2016-05-06",3.7562,3.9001,3.7413,3.8703,816600.0],["2016-05-09",3.8058,3.8852,3.7364,3.8604,723200.0],["2016-05-10",3.8654,4.044,3.8604,4.0291,950100.0],["2016-05-11",3.9299,4.0738,3.8753,3.9547,1108300.0],["2016-05-12",3.9845,4.0192,3.8555,3.9051,564400.0],["2016-05-13",3.8505,3.9497,3.8108,3.8852,556800.0],["2016-05-16",3.9348,4.0291,3.9348,4.0242,535700.0],["2016-05-17",4.0291,4.1581,3.9944,4.039,733300.0],["2016-05-18",3.9696,4.0142,3.92,3.9547,884000.0],["2016-05-19",3.8257,3.8306,3.6867,3.7066,1443700.0],["2016-05-20",3.7463,3.7661,3.6768,3.7364,1134000.0],["2016-05-23",3.7711,3.9001,3.7711,3.8257,1069800.0],["2016-05-24",3.8406,3.8852,3.786,3.8555,652400.0],["2016-05-25",3.8654,3.9448,3.8257,3.8902,1093800.0],["2016-05-26",3.9944,4.0192,3.8753,3.92,946700.0],["2016-05-27",3.9249,3.9894,3.8604,3.9795,827700.0],["2016-05-31",4.1631,4.4261,4.1631,4.4062,3591400.0],["2016-06-01",4.3467,4.3864,4.2078,4.2871,1779000.0],["2016-06-02",4.2971,4.4658,4.2375,4.4658,1675400.0],["2016-06-03",4.4658,4.4707,4.302,4.4459,1086700.0],["2016-06-06",4.4807,4.7238,4.4658,4.6692,2065600.0],["2016-06-07",4.7089,4.8677,4.7089,4.8528,1750000.0],["2016-06-08",4.8925,5.1654,4.8826,5.091,3031600.0],["2016-06-09",5.0394,5.1168,4.9464,5.1013,1788600.0],["2016-06-10",4.9051,4.9154,4.6521,4.6882,1985200.0],["2016-06-13",4.5747,4.7399,4.5334,4.5798,1277900.0],["2016-06-14",4.5385,4.585,4.3113,4.3526,1750000.0],["2016-06-15",4.3836,4.4404,4.2339,4.2442,1460800.0],["2016-06-16",4.1306,4.1926,4.0377,4.1616,1548200.0],["2016-06-17",4.1719,4.332,4.1616,4.2184,1029500.0],["2016-06-20",4.363,4.4094,4.2597,4.3062,1015300.0],["2016-06-21",4.2236,4.3062,4.1668,4.2081,1007900.0],["2016-06-22",4.2081,4.239,4.1564,4.1564,773600.0],["2016-06-23",4.3526,4.363,4.2597,4.3578,938900.0],["2016-06-24",4.0377,4.2236,4.0325,4.1203,4751300.0],["2016-06-27",3.9964,3.9964,3.8725,3.8931,2441800.0],["2016-06-28",4.048,4.1306,4.0274,4.11,1783200.0],["2016-06-29",4.2029,4.2339,4.1358,4.1822,910900.0],["2016-06-30",4.017,4.0687,3.9447,4.0635,2273800.0],["2016-07-01",4.0015,4.1048,4.0015,4.0635,1017400.0],["2016-07-05",3.986,4.0067,3.8828,3.8931,1866900.0],["2016-07-06",3.8311,3.9292,3.8002,3.9086,1082000.0],["2016-07-07",3.8157,3.8518,3.7227,3.7485,2093600.0],["2016-07-08",3.7434,3.9034,3.7382,3.8879,1148100.0],["2016-07-11",3.9292,4.0325,3.9189,4.017,1171400.0],["2016-07-12",4.0015,4.1306,3.9757,4.0635,1367700.0],["2016-07-13",4.0428,4.0945,3.9809,3.9809,945000.0],["2016-07-14",4.0274,4.0996,4.0274,4.0428,936900.0],["2016-07-15",4.048,4.0635,4.0222,4.0532,614800.0],["2016-07-18",3.9912,4.0996,3.9757,4.079,853400.0],["2016-07-19",4.048,4.11,4.0274,4.0325,726400.0],["2016-07-20",4.0841,4.239,4.048,4.1977,1099600.0],["2016-07-21",4.2081,4.3217,4.2029,4.2752,892000.0],["2016-07-22",4.2545,4.2649,4.2029,4.2236,620600.0],["2016-07-25",4.2081,4.2132,4.1409,4.1668,764000.0],["2016-07-26",4.1203,4.2494,4.1151,4.2029,823700.0],["2016-07-27",4.239,4.2597,4.1306,4.1461,746500.0],["2016-07-28",4.1306,4.1513,3.9809,4.0532,1190700.0],["2016-07-29",4.0635,4.1461,4.0119,4.0996,746400.0],["2016-08-01",4.0222,4.0583,3.9447,3.9654,924300.0],["2016-08-02",3.9809,4.0274,3.8105,3.8311,1429300.0],["2016-08-03",3.8311,3.9757,3.8208,3.9706,974700.0],["2016-08-04",3.8931,4.0274,3.8879,3.9654,1068900.0],["2016-08-05",3.986,4.11,3.9654,4.0996,924500.0],["2016-08-08",4.1306,4.2287,4.1203,4.2132,1384700.0],["2016-08-09",4.2132,4.239,4.1306,4.1719,943100.0],["2016-08-10",4.1771,4.1874,4.0945,4.1306,774100.0],["2016-08-11",4.1409,4.2339,4.1358,4.2081,638500.0],["2016-08-12",4.2236,4.2855,4.2184,4.2649,902200.0],["2016-08-15",4.2649,4.3785,4.2649,4.3681,1341600.0],["2016-08-16",4.3217,4.3578,4.2855,4.3371,998000.0],["2016-08-17",4.2958,4.3165,4.2442,4.3113,732000.0],["2016-08-18",4.2442,4.3217,4.2442,4.3113,888300.0],["2016-08-19",4.2339,4.3268,4.2184,4.301,967500.0],["2016-08-22",4.2236,4.363,4.2184,4.3578,1314400.0],["2016-08-23",4.3681,4.5953,4.363,4.523,2174500.0],["2016-08-24",4.5024,4.5179,4.2752,4.2804,1706900.0],["2016-08-25",4.2494,4.2804,4.2029,4.2339,989200.0],["2016-08-26",4.2804,4.332,4.1977,4.2597,1191300.0],["2016-08-29",4.239,4.2442,4.1564,4.1926,1001700.0],["2016-08-30",4.1409,4.2081,4.1409,4.1926,851900.0],["2016-08-31",3.9602,3.9757,3.8208,3.9499,4518800.0],["2016-09-01",3.7795,3.7847,3.6246,3.6917,3846600.0],["2016-09-02",3.7434,3.8208,3.7176,3.733,1632600.0],["2016-09-06",3.795,3.9499,3.795,3.8983,1400900.0],["2016-09-07",3.9344,3.9551,3.8983,3.9138,1132500.0],["2016-09-08",3.9456,3.9721,3.8872,3.9191,1067100.0],["2016-09-09",3.9244,3.9244,3.76,3.76,1080800.0],["2016-09-12",3.7706,3.8342,3.7175,3.8077,974400.0],["2016-09-13",3.7759,3.7971,3.6751,3.7281,1624600.0],["2016-09-14",3.7228,3.7547,3.6592,3.6592,1386900.0],["2016-09-15",3.6327,3.7069,3.6327,3.6327,1336800.0],["2016-09-16",3.6221,3.7918,3.6062,3.7918,1175300.0],["2016-09-19",3.8448,3.8607,3.7281,3.7281,1072000.0],["2016-09-20",3.7706,3.866,3.7547,3.7653,881500.0],["2016-09-21",3.8024,3.9032,3.8024,3.8766,1047000.0],["2016-09-22",3.9721,3.9986,3.8501,3.8766,1016800.0],["2016-09-23",3.9244,3.935,3.7388,3.7706,823300.0],["2016-09-26",3.8395,3.866,3.7494,3.76,1075100.0],["2016-09-27",3.7706,3.7918,3.7228,3.7388,760100.0],["2016-09-28",3.9138,3.9138,3.7175,3.8448,2203200.0],["2016-09-29",3.8448,3.8448,3.7175,3.7281,1097500.0],["2016-09-30",3.8236,3.8289,3.7865,3.8024,711000.0],["2016-10-03",3.76,3.7812,3.7122,3.7706,692800.0],["2016-10-04",3.8819,3.8978,3.7706,3.8024,800700.0],["2016-10-05",3.9244,3.9562,3.8872,3.8978,1359600.0],["2016-10-06",4.1153,4.1683,4.0198,4.0622,2431400.0],["2016-10-07",4.0676,4.0729,3.9774,3.9827,686700.0],["2016-10-10",4.1153,4.2107,4.1047,4.1842,1408100.0],["2016-10-11",4.2479,4.2585,4.1471,4.1842,954100.0],["2016-10-12",4.1683,4.1736,4.0304,4.0357,659300.0],["2016-10-13",3.9774,3.9827,3.8872,3.9509,915600.0],["2016-10-14",4.0994,4.0994,3.9668,3.9668,495100.0],["2016-10-17",4.0039,4.0092,3.9456,3.9615,453800.0],["2016-10-18",4.0198,4.0463,3.9933,4.0092,307400.0],["2016-10-19",4.0729,4.1895,4.0676,4.1206,771500.0],["2016-10-20",4.1206,4.1683,4.0676,4.1683,634800.0],["2016-10-21",4.0729,4.1471,4.0569,4.0888,423900.0],["2016-10-24",4.0198,4.0676,3.9774,4.0092,536700.0],["2016-10-25",3.9721,4.0251,3.935,3.935,501100.0],["2016-10-26",3.9244,3.9615,3.8925,3.935,556500.0],["2016-10-27",3.9138,3.9403,3.8925,3.9032,500100.0],["2016-10-28",3.9138,3.9668,3.8978,3.9297,451600.0],["2016-10-31",3.9403,3.9456,3.7971,3.8024,796500.0],["2016-11-01",3.9085,3.9509,3.7865,3.8289,627300.0],["2016-11-02",3.8554,3.8766,3.7335,3.7388,1545100.0],["2016-11-03",3.76,3.7971,3.6857,3.691,631800.0],["2016-11-04",3.7494,3.7547,3.691,3.7228,685200.0],["2016-11-07",3.7812,3.8183,3.7653,3.8077,540100.0],["2016-11-08",3.7547,3.8395,3.7228,3.8183,531200.0],["2016-11-09",3.6645,3.9138,3.6645,3.9032,997800.0],["2016-11-10",3.866,4.0676,3.8607,3.9933,1044100.0],["2016-11-11",3.9456,4.0304,3.8925,4.0198,949900.0],["2016-11-14",3.9138,4.0198,3.9085,3.9403,824100.0],["2016-11-15",3.8819,3.9933,3.8501,3.9509,954900.0],["2016-11-16",3.9403,4.232,3.935,4.163,2685600.0],["2016-11-17",4.1842,4.2691,4.0304,4.0569,1826400.0],["2016-11-18",3.9721,4.0835,3.9615,4.0357,723500.0],["2016-11-21",4.0251,4.1312,3.9721,4.11,1070700.0],["2016-11-22",4.0994,4.1047,3.9774,4.0198,991400.0],["2016-11-23",3.9615,4.0569,3.9562,4.0463,523100.0],["2016-11-25",4.0039,4.041,3.9986,4.0145,272700.0],["2016-11-28",3.9615,4.0145,3.9191,3.9456,807100.0],["2016-11-29",3.8448,3.935,3.7441,3.866,1522400.0],["2016-11-30",3.7918,3.8872,3.7281,3.7281,2605800.0],["2016-12-01",3.6751,3.7812,3.6751,3.7335,1607300.0],["2016-12-02",3.7494,3.7918,3.7335,3.7335,613200.0],["2016-12-05",3.7281,3.8395,3.7122,3.8289,1281500.0],["2016-12-06",3.8024,3.9032,3.7971,3.8448,1055000.0],["2016-12-07",3.8978,3.9032,3.8607,3.8925,845700.0],["2016-12-08",3.9244,4.11,3.9191,4.0888,1807000.0],["2016-12-09",4.0835,4.1524,3.9668,3.9827,2571900.0],["2016-12-12",4.0304,4.0463,3.8872,3.8925,1552500.0],["2016-12-13",4.0753,4.1829,3.9893,4.1775,2341400.0],["2016-12-14",4.1291,4.1399,3.9571,3.9624,1085800.0],["2016-12-15",4.0377,4.0861,4.0108,4.0162,946500.0],["2016-12-16",4.0377,4.0646,3.9893,3.9947,1379100.0],["2016-12-19",3.9194,3.9463,3.7689,3.8011,2365500.0],["2016-12-20",3.8979,3.9033,3.7904,3.828,1610200.0],["2016-12-21",3.8925,3.9033,3.8442,3.8549,921600.0],["2016-12-22",3.9033,3.9141,3.8227,3.8334,631300.0],["2016-12-23",3.8388,3.8549,3.7904,3.8334,1103400.0],["2016-12-27",3.8442,3.871,3.8011,3.8065,841400.0],["2016-12-28",3.8442,3.8442,3.7743,3.8011,761000.0],["2016-12-29",3.8334,3.8334,3.7635,3.7904,705200.0],["2016-12-30",3.8549,3.871,3.8065,3.8227,1091100.0],["2017-01-03",3.9678,4.0108,3.9141,4.0055,1488900.0],["2017-01-04",3.9732,4.0323,3.9409,3.9947,1369700.0],["2017-01-05",3.9947,4.0592,3.9678,4.0108,964700.0],["2017-01-06",3.9732,4.0485,3.9571,3.9732,1024900.0],["2017-01-09",3.8657,3.9194,3.828,3.8818,1110200.0],["2017-01-10",3.8011,3.8979,3.7904,3.8657,1189100.0],["2017-01-11",3.828,3.9248,3.8227,3.9194,935600.0],["2017-01-12",3.9248,3.9517,3.8603,3.871,646100.0],["2017-01-13",3.8442,3.871,3.8119,3.8173,1332900.0],["2017-01-17",3.8065,3.8227,3.7689,3.8011,1462900.0],["2017-01-18",3.7904,3.8065,3.7635,3.8065,1098600.0],["2017-01-19",3.7958,3.8495,3.7635,3.8119,1115300.0],["2017-01-20",3.8011,3.9356,3.7796,3.9194,2015600.0],["2017-01-23",3.8227,3.8657,3.8065,3.8334,755300.0],["2017-01-24",3.8442,3.8979,3.8334,3.871,699500.0],["2017-01-25",3.871,3.9141,3.8549,3.8872,947900.0],["2017-01-26",3.8603,3.9356,3.8495,3.8603,812700.0],["2017-01-27",3.8119,3.828,3.7689,3.7743,1205700.0],["2017-01-30",3.7581,3.8227,3.7205,3.7958,1346300.0],["2017-01-31",3.7796,3.7958,3.7044,3.7313,2051300.0],["2017-02-01",3.6882,3.7366,3.6775,3.6829,2086400.0],["2017-02-02",3.6506,3.6775,3.6237,3.6345,1013600.0],["2017-02-03",3.6452,3.6936,3.6022,3.6882,995600.0],["2017-02-06",3.6829,3.6936,3.6183,3.6452,907300.0],["2017-02-07",3.6452,3.7044,3.6291,3.6506,964000.0],["2017-02-08",3.6345,3.6399,3.5807,3.613,1048400.0],["2017-02-09",3.613,3.656,3.6022,3.6291,766800.0],["2017-02-10",3.7151,3.828,3.7044,3.8065,1775300.0],["2017-02-13",3.8442,3.8925,3.8173,3.8334,837700.0],["2017-02-14",3.8065,3.8173,3.7743,3.8119,512800.0],["2017-02-15",3.7259,3.785,3.7205,3.7689,726300.0],["2017-02-16",3.7528,3.785,3.7205,3.7259,551200.0],["2017-02-17",3.742,3.7796,3.7259,3.7581,521500.0],["2017-02-21",3.7151,3.7743,3.6936,3.742,755900.0],["2017-02-22",3.6775,3.7151,3.656,3.6829,599000.0],["2017-02-23",3.6399,3.6882,3.6345,3.6721,609900.0],["2017-02-24",3.6237,3.656,3.6022,3.6345,610300.0],["2017-02-27",3.5915,3.6345,3.5807,3.6183,856500.0],["2017-02-28",3.7635,3.8173,3.6936,3.7151,1773300.0],["2017-03-01",3.7635,3.8818,3.7313,3.8388,3092800.0],["2017-03-02",3.785,3.8334,3.7528,3.8065,1141000.0],["2017-03-03",3.7528,3.7904,3.7097,3.742,1028700.0],["2017-03-06",3.7044,3.7689,3.6936,3.7635,680000.0],["2017-03-07",3.7151,3.7313,3.6882,3.7044,787800.0],["2017-03-08",3.656,3.7044,3.656,3.6775,917000.0],["2017-03-09",3.7105,3.7215,3.6445,3.683,874000.0],["2017-03-10",3.6775,3.7215,3.672,3.7215,535200.0],["2017-03-13",3.7215,3.7709,3.6335,3.7544,1335500.0],["2017-03-14",3.6995,3.7105,3.661,3.683,727500.0],["2017-03-15",3.683,3.7654,3.672,3.7544,645400.0],["2017-03-16",3.8424,3.9029,3.8149,3.8974,1808200.0],["2017-03-17",3.8424,3.8974,3.8424,3.8809,1193200.0],["2017-03-20",3.9194,3.9303,3.8534,3.8864,1117500.0],["2017-03-21",3.8864,3.8919,3.7435,3.7599,1187400.0],["2017-03-22",3.727,3.7489,3.683,3.727,1040100.0],["2017-03-23",3.694,3.7599,3.6775,3.7544,1354800.0],["2017-03-24",3.716,3.7544,3.705,3.7489,906000.0],["2017-03-27",3.6665,3.738,3.6445,3.7325,763800.0],["2017-03-28",3.683,3.7819,3.672,3.7489,1027400.0],["2017-03-29",3.705,3.8314,3.6995,3.8039,1491000.0],["2017-03-30",3.7544,3.8039,3.738,3.7544,666000.0],["2017-03-31",3.6995,3.727,3.672,3.705,1039500.0],["2017-04-03",3.6995,3.7105,3.6885,3.705,521800.0],["2017-04-04",3.6885,3.6995,3.672,3.683,550200.0],["2017-04-05",3.727,3.738,3.6335,3.6445,1236800.0],["2017-04-06",3.694,3.7215,3.661,3.6775,804100.0],["2017-04-07",3.683,3.705,3.6665,3.6775,373500.0],["2017-04-10",3.6775,3.7984,3.6775,3.7929,1133400.0],["2017-04-11",3.7599,3.8259,3.7215,3.8204,1151800.0],["2017-04-12",3.8204,3.8204,3.716,3.7215,597700.0],["2017-04-13",3.727,3.738,3.6555,3.6555,746500.0],["2017-04-17",3.6665,3.7105,3.661,3.705,633800.0],["2017-04-18",3.6885,3.694,3.6665,3.683,623400.0],["2017-04-19",3.661,3.694,3.6555,3.661,950900.0],["2017-04-20",3.672,3.6885,3.661,3.661,664400.0],["2017-04-21",3.6555,3.672,3.639,3.6445,556100.0],["2017-04-24",3.6995,3.705,3.65,3.6665,947600.0],["2017-04-25",3.7105,3.7489,3.6995,3.6995,1226000.0],["2017-04-26",3.694,3.7105,3.661,3.6665,701300.0],["2017-04-27",3.672,3.672,3.628,3.661,770000.0],["2017-04-28",3.6775,3.6775,3.6445,3.6555,863200.0],["2017-05-01",3.6665,3.6885,3.6445,3.6445,335800.0],["2017-05-02",3.6445,3.6555,3.617,3.617,557300.0],["2017-05-03",3.6335,3.661,3.5895,3.5895,618500.0],["2017-05-04",3.5785,3.584,3.4796,3.4851,791100.0],["2017-05-05",3.5291,3.5566,3.4796,3.4796,534600.0],["2017-05-08",3.5236,3.5456,3.4576,3.4631,1020300.0],["2017-05-09",3.5511,3.5511,3.4356,3.4576,895900.0],["2017-05-10",3.4686,3.5126,3.4576,3.5071,558400.0],["2017-05-11",3.5181,3.5236,3.4851,3.4851,397200.0],["2017-05-12",3.4906,3.5071,3.4796,3.4796,313300.0],["2017-05-15",3.573,3.595,3.4906,3.5071,743800.0],["2017-05-16",3.5181,3.5236,3.4741,3.4961,717400.0],["2017-05-17",3.4741,3.5071,3.4576,3.4631,536500.0],["2017-05-18",3.4466,3.4466,3.3807,3.3807,863200.0],["2017-05-19",3.4356,3.4576,3.4026,3.4466,482400.0],["2017-05-22",3.4301,3.4851,3.4246,3.4741,572000.0],["2017-05-23",3.4301,3.4356,3.4081,3.4191,362300.0],["2017-05-24",3.4081,3.4466,3.3642,3.3642,555000.0],["2017-05-25",3.3477,3.3807,3.3037,3.3092,852400.0],["2017-05-26",3.2597,3.2597,3.0124,3.0948,3668100.0],["2017-05-30",3.1608,3.1773,2.9629,2.9739,2626800.0],["2017-05-31",3.1773,3.1992,3.0343,3.1828,2920900.0],["2017-06-01",3.1718,3.2432,3.1553,3.1938,961000.0],["2017-06-02",3.1663,3.1773,3.1113,3.1663,842700.0],["2017-06-05",3.1608,3.1663,3.1223,3.1333,522200.0],["2017-06-06",3.1113,3.1278,3.0508,3.1168,716000.0],["2017-06-07",3.1113,3.1223,3.0508,3.0618,721000.0],["2017-06-08",3.0618,3.0957,3.0505,3.0901,669300.0],["2017-06-09",3.0788,3.1579,3.0562,3.1353,631500.0],["2017-06-12",3.107,3.2313,3.107,3.1974,692200.0],["2017-06-13",3.22,3.2369,3.1409,3.1579,823900.0],["2017-06-14",3.107,3.1522,3.0675,3.1466,809600.0],["2017-06-15",3.0336,3.1127,3.0279,3.0562,931400.0],["2017-06-16",3.0336,3.0844,3.0336,3.0618,700800.0],["2017-06-19",3.0788,3.0957,3.0562,3.0844,486100.0],["2017-06-20",3.0562,3.1127,3.0223,3.0731,599100.0],["2017-06-21",3.0675,3.1183,3.0449,3.0788,664500.0],["2017-06-22",3.0618,3.1183,3.0618,3.1127,663700.0],["2017-06-23",3.1127,3.1635,3.0844,3.1579,984400.0],["2017-06-26",3.1183,3.1409,3.107,3.1183,630900.0],["2017-06-27",3.124,3.1579,3.1014,3.1183,572500.0],["2017-06-28",3.0957,3.1748,3.0901,3.1522,746900.0],["2017-06-29",3.1296,3.1918,3.124,3.1635,523600.0],["2017-06-30",3.1466,3.2539,3.124,3.2369,642400.0],["2017-07-03",3.2369,3.3217,3.2313,3.3047,446200.0],["2017-07-05",3.3104,3.316,3.2426,3.2878,459300.0],["2017-07-06",3.2652,3.3104,3.2539,3.2595,481200.0],["2017-07-07",3.2821,3.2878,3.1918,3.1974,429600.0],["2017-07-10",3.22,3.2878,3.2087,3.2595,261400.0],["2017-07-11",3.2652,3.3104,3.2482,3.2821,454500.0],["2017-07-12",3.3273,3.3443,3.2482,3.2708,540300.0],["2017-07-13",3.3217,3.3895,3.2878,3.3725,657200.0],["2017-07-14",3.4008,3.5025,3.3951,3.4968,875400.0],["2017-07-17",3.5081,3.5533,3.4912,3.542,532900.0],["2017-07-18",3.5476,3.5815,3.5251,3.5476,660100.0],["2017-07-19",3.5646,3.6719,3.5589,3.6098,688100.0],["2017-07-20",3.6098,3.6154,3.542,3.5759,611500.0],["2017-07-21",3.4968,3.4968,3.3104,3.333,1537300.0],["2017-07-24",3.3556,3.3556,3.2765,3.2821,647300.0],["2017-07-25",3.3217,3.3443,3.2708,3.2765,502100.0],["2017-07-26",3.2652,3.2765,3.2087,3.2313,630200.0],["2017-07-27",3.2482,3.2708,3.2256,3.2369,387700.0],["2017-07-28",3.2708,3.3217,3.2708,3.2878,396100.0],["2017-07-31",3.2652,3.3047,3.2369,3.2369,484500.0],["2017-08-01",3.2313,3.2595,3.1974,3.2031,340800.0],["2017-08-02",3.1748,3.2369,3.1579,3.2031,314500.0],["2017-08-03",3.1748,3.2087,3.1466,3.1522,303500.0],["2017-08-04",3.1353,3.1522,3.107,3.1296,415500.0],["2017-08-07",3.107,3.1635,3.1014,3.1296,432700.0],["2017-08-08",3.124,3.1635,3.1014,3.107,429200.0],["2017-08-09",3.107,3.1466,3.1014,3.1183,322700.0],["2017-08-10",3.107,3.1127,3.0788,3.0844,594200.0],["2017-08-11",3.0279,3.0957,2.9827,3.0731,912800.0],["2017-08-14",3.0731,3.0731,3.0223,3.0279,528900.0],["2017-08-15",2.994,3.0053,2.9319,2.9432,577700.0],["2017-08-16",2.9375,2.9432,2.8698,2.8867,466500.0],["2017-08-17",2.8415,2.8698,2.8246,2.8585,827600.0],["2017-08-18",2.8472,2.8528,2.8246,2.8359,445100.0],["2017-08-21",2.8641,2.9375,2.8528,2.8867,497500.0],["2017-08-22",2.9093,2.9714,2.8867,2.9375,415000.0],["2017-08-23",2.9601,3.0901,2.9375,3.0675,810600.0],["2017-08-24",3.0392,3.0901,3.011,3.0336,522100.0],["2017-08-25",3.0675,3.1861,3.0675,3.1748,349000.0],["2017-08-28",3.1805,3.2765,3.1635,3.2256,542800.0],["2017-08-29",3.1409,3.2144,3.124,3.1861,664000.0],["2017-08-30",2.9262,3.0166,2.8641,2.8811,1534600.0],["2017-08-31",2.8415,2.8528,2.7511,2.7568,2009800.0],["2017-09-01",2.8811,2.898,2.785,2.8246,1389300.0],["2017-09-05",2.9262,2.9601,2.8698,2.8811,2130900.0],["2017-09-06",2.9771,3.0788,2.9262,3.0788,938800.0],["2017-09-07",3.2087,3.2539,3.1466,3.2539,1077700.0],["2017-09-08",3.1805,3.22,3.1353,3.2144,614700.0],["2017-09-11",3.1579,3.1635,3.107,3.1579,470700.0],["2017-09-12",3.1353,3.1918,3.124,3.1579,438700.0],["2017-09-13",3.1579,3.2144,3.1353,3.1748,502400.0],["2017-09-14",3.1409,3.1918,3.1353,3.1522,376100.0],["2017-09-15",3.1692,3.1805,3.1353,3.1522,632800.0],["2017-09-18",3.1466,3.2313,3.1466,3.2031,515500.0],["2017-09-19",3.1805,3.2087,3.1635,3.1974,318300.0],["2017-09-20",3.2144,3.2991,3.2087,3.2652,511700.0],["2017-09-21",3.316,3.3556,3.2878,3.2934,493200.0],["2017-09-22",3.3556,3.3838,3.316,3.3386,646100.0],["2017-09-25",3.316,3.3443,3.2087,3.2369,728400.0],["2017-09-26",3.2821,3.316,3.2708,3.2821,473100.0],["2017-09-27",3.3217,3.3612,3.2934,3.3499,424000.0],["2017-09-28",3.3386,3.3443,3.2991,3.3104,249500.0],["2017-09-29",3.3838,3.4573,3.3669,3.4121,712700.0],["2017-10-02",3.316,3.3895,3.2934,3.3612,490000.0],["2017-10-03",3.3782,3.4403,3.3669,3.429,499400.0],["2017-10-04",3.4121,3.4234,3.3725,3.3895,375500.0],["2017-10-05",3.3838,3.4347,3.3782,3.4121,294300.0],["2017-10-06",3.3612,3.3838,3.2765,3.2821,479900.0],["2017-10-09",3.3217,3.333,3.2821,3.2878,279200.0],["2017-10-10",3.3273,3.3499,3.3104,3.3499,270200.0],["2017-10-11",3.3556,3.3895,3.3443,3.3838,325400.0],["2017-10-12",3.4008,3.4177,3.3782,3.3838,282900.0],["2017-10-13",3.4064,3.5025,3.4064,3.429,642300.0],["2017-10-16",3.5759,3.6324,3.5194,3.5589,724400.0],["2017-10-17",3.5815,3.5815,3.5194,3.5364,331500.0],["2017-10-18",3.5533,3.5985,3.5138,3.5589,290200.0],["2017-10-19",3.5081,3.5138,3.4573,3.4912,341800.0],["2017-10-20",3.4742,3.4912,3.4347,3.4573,301700.0],["2017-10-23",3.4573,3.5081,3.446,3.4516,341700.0],["2017-10-24",3.4573,3.4573,3.3951,3.4177,369900.0],["2017-10-25",3.4403,3.4912,3.4064,3.429,321000.0],["2017-10-26",3.4064,3.429,3.3782,3.4234,182900.0],["2017-10-27",3.3725,3.4799,3.333,3.4686,586800.0],["2017-10-30",3.4573,3.5081,3.4347,3.4403,269100.0],["2017-10-31",3.4403,3.4742,3.4121,3.4403,358000.0],["2017-11-01",3.5251,3.6041,3.5025,3.5364,531600.0],["2017-11-02",3.542,3.6267,3.5307,3.6154,937600.0],["2017-11-03",3.5759,3.5928,3.5194,3.5759,573600.0],["2017-11-06",3.5702,3.5985,3.5194,3.542,361600.0],["2017-11-07",3.5476,3.5533,3.4912,3.5138,309200.0],["2017-11-08",3.5194,3.542,3.4855,3.4968,330200.0],["2017-11-09",3.4347,3.4686,3.4177,3.4573,378900.0],["2017-11-10",3.4347,3.4516,3.3782,3.3838,425300.0],["2017-11-13",3.3725,3.4008,3.2878,3.2934,495600.0],["2017-11-14",3.2765,3.2991,3.2031,3.2426,557500.0],["2017-11-15",3.1918,3.2878,3.1692,3.2595,476100.0],["2017-11-16",3.2482,3.3104,3.2313,3.2821,445100.0],["2017-11-17",3.2313,3.3047,3.22,3.2821,333700.0],["2017-11-20",3.2595,3.2991,3.2482,3.2934,271700.0],["2017-11-21",3.2426,3.316,3.2426,3.3104,538500.0],["2017-11-22",3.1579,3.2821,3.124,3.2313,793000.0],["2017-11-24",3.0901,3.1748,3.0618,3.1579,821700.0],["2017-11-27",3.1183,3.1522,3.0675,3.0788,677100.0],["2017-11-28",3.0844,3.1127,3.0279,3.0505,781800.0],["2017-11-29",3.0166,3.0675,2.9545,2.9601,757800.0],["2017-11-30",2.8924,2.9884,2.8924,2.9658,690500.0],["2017-12-01",2.994,3.0166,2.9319,2.9827,413600.0],["2017-12-04",2.9601,2.9884,2.9206,2.9319,619400.0],["2017-12-05",2.898,2.9036,2.8359,2.8415,617300.0],["2017-12-06",2.8472,2.8472,2.7398,2.7455,628600.0],["2017-12-07",2.7624,2.7737,2.7116,2.7285,491900.0],["2017-12-08",2.7285,2.7511,2.7059,2.7116,336200.0],["2017-12-11",2.8133,2.8302,2.7116,2.8076,744000.0],["2017-12-12",2.785,2.8302,2.7568,2.7737,706700.0],["2017-12-13",2.7681,2.802,2.6833,2.7003,1076700.0],["2017-12-14",2.7342,2.7681,2.6155,2.6268,1595800.0],["2017-12-15",2.6777,2.7059,2.6438,2.6607,946500.0],["2017-12-18",2.6607,2.7003,2.6155,2.6268,811900.0],["2017-12-19",2.6607,2.6607,2.5873,2.5986,772900.0],["2017-12-20",2.6212,2.6268,2.5647,2.576,625500.0],["2017-12-21",2.6155,2.6438,2.5252,2.6155,934100.0],["2017-12-22",2.6268,2.6381,2.5986,2.6042,472200.0],["2017-12-26",2.5986,2.6438,2.5986,2.6099,425600.0],["2017-12-27",2.6325,2.6438,2.5986,2.6268,572800.0],["2017-12-28",2.6438,2.6551,2.6042,2.6268,766000.0],["2017-12-29",2.6325,2.6381,2.5929,2.5929,599200.0],["2018-01-02",2.7794,2.7794,2.6155,2.6438,1410500.0],["2018-01-03",2.6946,2.7398,2.6833,2.7229,873400.0],["2018-01-04",2.9149,2.9375,2.8585,2.8924,1633200.0],["2018-01-05",2.9093,2.9149,2.8189,2.8472,710900.0],["2018-01-08",2.8528,2.8528,2.7398,2.7511,596100.0],["2018-01-09",2.7794,2.785,2.689,2.7116,650200.0],["2018-01-10",2.7342,2.7455,2.689,2.7172,483100.0],["2018-01-11",2.7511,2.785,2.7398,2.7681,515900.0],["2018-01-12",2.8302,2.8698,2.7963,2.8585,799400.0],["2018-01-16",2.9206,2.9601,2.8641,2.8754,993000.0],["2018-01-17",2.898,2.9036,2.8133,2.8528,737700.0],["2018-01-18",2.8641,2.8698,2.7963,2.8076,397100.0],["2018-01-19",2.7963,2.8133,2.7907,2.802,354300.0],["2018-01-22",2.8133,2.8133,2.7737,2.785,363800.0],["2018-01-23",2.7963,2.8133,2.7737,2.8076,317500.0],["2018-01-24",2.8076,2.8189,2.7624,2.7681,417700.0],["2018-01-25",2.802,2.8076,2.7568,2.7737,604900.0],["2018-01-26",2.802,2.802,2.7511,2.7511,486300.0],["2018-01-29",2.785,2.802,2.6833,2.7342,1182600.0],["2018-01-30",2.689,2.689,2.6042,2.6212,612800.0],["2018-01-31",2.6325,2.6494,2.5421,2.5986,678800.0],["2018-02-01",2.6212,2.6494,2.5647,2.5986,656400.0],["2018-02-02",2.576,2.576,2.463,2.4687,953800.0],["2018-02-05",2.4461,2.4461,2.3218,2.3331,931200.0],["2018-02-06",2.2653,2.3557,2.2596,2.3387,1013300.0],["2018-02-07",2.3161,2.35,2.2879,2.2992,415900.0],["2018-02-08",2.3274,2.3557,2.2427,2.2484,797800.0],["2018-02-09",2.2427,2.2766,2.141,2.2314,1083100.0],["2018-02-12",2.2935,2.3274,2.2596,2.2935,500000.0],["2018-02-13",2.2822,2.2822,2.2484,2.2653,688000.0],["2018-02-14",2.2314,2.3105,2.2258,2.3048,462800.0],["2018-02-15",2.2992,2.2992,2.2596,2.2653,465000.0],["2018-02-16",2.2766,2.2935,2.2258,2.254,434500.0],["2018-02-20",2.2709,2.3048,2.2484,2.2935,541800.0],["2018-02-21",2.2992,2.3218,2.2822,2.2992,327700.0],["2018-02-22",2.2822,2.3896,2.2822,2.3331,650400.0],["2018-02-23",2.3613,2.4461,2.3613,2.4291,750800.0],["2018-02-26",2.4178,2.4235,2.3274,2.35,471200.0],["2018-02-27",2.3783,2.3896,2.254,2.2766,1050600.0],["2018-02-28",2.2822,2.2879,2.1862,2.1862,1129300.0],["2018-03-01",2.1862,2.2201,2.1467,2.1862,777000.0],["2018-03-02",2.1749,2.2879,2.1693,2.2766,889000.0],["2018-03-05",2.2427,2.3105,2.2427,2.2822,559600.0],["2018-03-06",2.4856,2.5478,2.463,2.5082,1463000.0],["2018-03-07",2.4913,2.5704,2.48,2.5308,786000.0],["2018-03-08",2.4913,2.4969,2.4291,2.4348,374400.0],["2018-03-09",2.463,2.4969,2.4404,2.463,297500.0],["2018-03-12",2.4574,2.4969,2.4461,2.48,213100.0],["2018-03-13",2.5365,2.6042,2.5252,2.5534,511500.0],["2018-03-14",2.5365,2.5478,2.4856,2.5308,399800.0],["2018-03-15",2.4743,2.5421,2.4291,2.5421,466000.0],["2018-03-16",2.4856,2.5195,2.463,2.5082,859700.0],["2018-03-19",2.4856,2.4856,2.4517,2.48,279400.0],["2018-03-20",2.4856,2.5252,2.4404,2.5026,582100.0],["2018-03-21",2.4969,2.5929,2.4969,2.5816,681300.0],["2018-03-22",2.5421,2.5647,2.5026,2.5365,456600.0],["2018-03-23",2.5647,2.5816,2.5139,2.5139,257900.0],["2018-03-26",2.5591,2.5986,2.5308,2.5929,379200.0],["2018-03-27",2.6042,2.6438,2.576,2.5929,469000.0],["2018-03-28",2.5986,2.6155,2.48,2.48,606500.0],["2018-03-29",2.5082,2.5591,2.4743,2.5026,478700.0],["2018-04-02",2.4969,2.5365,2.4574,2.4856,485400.0],["2018-04-03",2.5082,2.5421,2.4856,2.5308,337000.0],["2018-04-04",2.4913,2.5365,2.4743,2.5252,328700.0],["2018-04-05",2.5365,2.576,2.5082,2.5534,283200.0],["2018-04-06",2.5026,2.5308,2.4235,2.4235,464400.0],["2018-04-09",2.4574,2.4574,2.4291,2.4348,315100.0],["2018-04-10",2.48,2.5421,2.4574,2.5421,201900.0],["2018-04-11",2.5195,2.6551,2.5195,2.6268,323900.0],["2018-04-12",2.6494,2.7285,2.6381,2.7229,494900.0],["2018-04-13",2.672,2.7116,2.6494,2.7003,318200.0],["2018-04-16",2.6607,2.7624,2.6438,2.7455,269100.0],["2018-04-17",2.6946,2.7285,2.6777,2.7116,239100.0],["2018-04-18",2.689,2.7624,2.6777,2.7342,386600.0],["2018-04-19",2.7229,2.7681,2.7059,2.7568,363200.0],["2018-04-20",2.7398,2.785,2.7342,2.7624,281300.0],["2018-04-23",2.7285,2.7568,2.7172,2.7455,116300.0],["2018-04-24",2.7285,2.7624,2.6833,2.7059,267000.0],["2018-04-25",2.6042,2.6042,2.5365,2.5816,398000.0],["2018-04-26",2.5591,2.5986,2.5478,2.576,238800.0],["2018-04-27",2.5421,2.5591,2.5252,2.5308,251000.0],["2018-04-30",2.4743,2.48,2.4291,2.4461,446300.0],["2018-05-01",2.4461,2.4574,2.4291,2.4517,200300.0],["2018-05-02",2.4348,2.463,2.4178,2.4348,347100.0],["2018-05-03",2.4404,2.4574,2.4009,2.4178,272300.0],["2018-05-04",2.4178,2.4461,2.3952,2.4009,216500.0],["2018-05-07",2.4235,2.4856,2.4065,2.463,330100.0],["2018-05-08",2.5591,2.5873,2.5026,2.5421,562400.0],["2018-05-09",2.5873,2.6381,2.5816,2.6212,308800.0],["2018-05-10",2.6155,2.6381,2.5986,2.6212,179700.0],["2018-05-11",2.6381,2.6664,2.6155,2.6268,139500.0],["2018-05-14",2.6381,2.6833,2.6268,2.6777,198700.0],["2018-05-15",2.6494,2.6664,2.5986,2.6381,204500.0],["2018-05-16",2.6325,2.6494,2.6042,2.6212,182400.0],["2018-05-17",2.6212,2.6777,2.6212,2.6551,212100.0],["2018-05-18",2.6494,2.689,2.6381,2.6664,226700.0],["2018-05-21",2.6833,2.7229,2.6607,2.7059,221300.0],["2018-05-22",2.689,2.7285,2.6833,2.7059,272800.0],["2018-05-23",2.689,2.7285,2.6777,2.7229,230100.0],["2018-05-24",2.7229,2.7398,2.6833,2.689,215700.0],["2018-05-25",2.6777,2.7172,2.6325,2.689,296700.0],["2018-05-29",2.8246,2.8698,2.7737,2.8302,751600.0],["2018-05-30",2.8924,2.9601,2.8867,2.9601,730300.0],["2018-05-31",3.2482,3.3612,3.22,3.2426,1591000.0],["2018-06-01",3.2369,3.2539,3.1579,3.22,572700.0],["2018-06-04",3.2031,3.22,3.1466,3.1805,427100.0],["2018-06-05",3.1579,3.1805,3.1353,3.1748,475100.0],["2018-06-06",3.1974,3.3104,3.1974,3.2426,621700.0],["2018-06-07",3.2652,3.2821,3.1918,3.2031,400200.0],["2018-06-08",3.2144,3.2369,3.124,3.1579,553900.0],["2018-06-11",3.1579,3.1918,3.1296,3.1861,307100.0],["2018-06-12",3.1861,3.2087,3.0957,3.1409,543200.0],["2018-06-13",3.1692,3.22,3.1466,3.22,387000.0],["2018-06-14",3.22,3.2313,3.1692,3.1974,433700.0],["2018-06-15",3.107,3.1353,3.0675,3.0957,855600.0],["2018-06-18",3.2256,3.4008,3.2087,3.3838,1767200.0],["2018-06-19",3.2934,3.4347,3.2878,3.4177,955600.0],["2018-06-20",3.4234,3.429,3.3499,3.3782,707000.0],["2018-06-21",3.4121,3.4177,3.3556,3.3669,698100.0],["2018-06-22",3.446,3.6041,3.4347,3.5928,1467600.0],["2018-06-25",3.4855,3.5194,3.4177,3.5081,619000.0],["2018-06-26",3.3782,3.4516,3.2991,3.4121,763200.0],["2018-06-27",3.4516,3.5364,3.3951,3.4121,647100.0],["2018-06-28",3.4064,3.4064,3.3047,3.316,378400.0],["2018-06-29",3.3047,3.316,3.2652,3.2991,602300.0],["2018-07-02",3.2821,3.2821,3.1805,3.2256,418300.0],["2018-07-03",3.2369,3.2369,3.1183,3.1748,426200.0],["2018-07-05",3.2539,3.2708,3.1466,3.1748,537000.0],["2018-07-06",3.1635,3.1861,3.1127,3.1183,573500.0],["2018-07-09",3.1635,3.1974,3.124,3.1692,621900.0],["2018-07-10",3.2482,3.3499,3.2426,3.2878,524900.0],["2018-07-11",3.1635,3.2031,3.0957,3.0957,504900.0],["2018-07-12",3.1014,3.107,2.9997,3.0223,334200.0],["2018-07-13",2.9997,3.0336,2.9658,2.9714,310200.0],["2018-07-16",2.9545,2.9658,2.8415,2.8867,343800.0],["2018-07-17",2.9206,2.9827,2.8924,2.9262,379000.0],["2018-07-18",2.9488,2.9884,2.9262,2.9884,255100.0],["2018-07-19",3.0505,3.1127,3.0392,3.0618,543700.0],["2018-07-20",3.0788,3.0844,3.0166,3.0166,391900.0],["2018-07-23",3.0844,3.1296,3.0731,3.0844,407900.0],["2018-07-24",3.0449,3.0618,3.0223,3.0392,488700.0],["2018-07-25",2.9036,2.9884,2.8754,2.9658,716600.0],["2018-07-26",2.9884,3.0279,2.9714,3.011,359700.0],["2018-07-27",2.9714,2.9827,2.9432,2.9545,287700.0],["2018-07-30",2.9319,2.9545,2.8472,2.8698,337000.0],["2018-07-31",2.898,2.9262,2.8528,2.8867,378400.0],["2018-08-01",2.8698,2.8811,2.8246,2.8641,216300.0],["2018-08-02",2.8585,2.9319,2.8528,2.9149,286000.0],["2018-08-03",2.898,2.9262,2.8359,2.8698,313500.0],["2018-08-06",2.8585,2.8924,2.8359,2.8641,170200.0],["2018-08-07",2.8811,2.8867,2.8359,2.8472,246200.0],["2018-08-08",2.8528,2.8811,2.8359,2.8754,210600.0],["2018-08-09",2.8754,2.9036,2.8528,2.8754,232500.0],["2018-08-10",2.7794,2.8359,2.7568,2.8076,393400.0],["2018-08-13",2.7794,2.7794,2.6833,2.7455,478700.0],["2018-08-14",2.6946,2.6946,2.6494,2.6494,520400.0],["2018-08-15",2.5704,2.5873,2.5195,2.5195,485100.0],["2018-08-16",2.6664,2.7003,2.5704,2.5986,376300.0],["2018-08-17",2.7737,2.9149,2.7737,2.8924,1612500.0],["2018-08-20",2.8415,2.8472,2.7624,2.8133,514600.0],["2018-08-21",2.9545,2.9658,2.898,2.9262,549400.0],["2018-08-22",3.0562,3.0618,2.9884,3.0562,474100.0],["2018-08-23",3.0957,3.1353,3.011,3.0279,922100.0],["2018-08-24",3.0336,3.0618,2.9658,2.9884,315400.0],["2018-08-27",3.0505,3.0901,3.0449,3.0844,288300.0],["2018-08-28",3.0844,3.1127,3.0844,3.0957,214700.0],["2018-08-29",3.0675,3.1353,3.0618,3.1127,253100.0],["2018-08-30",3.1127,3.1353,3.0901,3.1296,276000.0],["2018-08-31",3.1353,3.1466,3.0562,3.0731,278900.0],["2018-09-04",3.0166,3.0336,2.9488,2.9714,273000.0],["2018-09-05",2.9658,2.9658,2.9149,2.9488,217700.0],["2018-09-06",2.9262,2.9658,2.9262,2.9262,265600.0],["2018-09-07",2.8811,2.9206,2.8698,2.8867,222300.0],["2018-09-10",2.9093,2.9319,2.8867,2.9206,140600.0],["2018-09-11",2.9036,2.9658,2.8811,2.9545,205600.0],["2018-09-12",2.9601,2.9714,2.9375,2.9488,143900.0],["2018-09-13",2.9545,2.9658,2.898,2.9036,105400.0],["2018-09-14",2.9319,2.9714,2.9206,2.9545,170700.0],["2018-09-17",2.8924,2.9545,2.8924,2.9036,184500.0],["2018-09-18",2.9206,2.9658,2.9149,2.9432,161000.0],["2018-09-19",2.9601,3.0449,2.9601,3.0223,343100.0],["2018-09-20",3.0279,3.0279,2.994,3.0223,167600.0],["2018-09-21",3.0675,3.1014,3.0505,3.0844,687500.0],["2018-09-24",3.1183,3.1918,3.107,3.1918,344500.0],["2018-09-25",3.1522,3.1918,3.1409,3.1579,182000.0],["2018-09-26",3.1974,3.2087,3.1692,3.1692,151700.0],["2018-09-27",3.1692,3.2652,3.1635,3.22,222500.0],["2018-09-28",3.2595,3.2878,3.2482,3.2821,241800.0],["2018-10-01",3.4008,3.4686,3.3895,3.446,757700.0],["2018-10-02",3.4912,3.542,3.4742,3.4855,698700.0],["2018-10-03",3.5646,3.6663,3.5646,3.6606,606500.0],["2018-10-04",3.7002,3.7115,3.5477,3.6211,586600.0],["2018-10-05",3.6267,3.6776,3.6098,3.6663,322600.0],["2018-10-08",3.5759,3.5985,3.5307,3.5872,257300.0],["2018-10-09",3.6832,3.7849,3.6776,3.7567,563300.0],["2018-10-10",3.8019,3.8132,3.5759,3.5872,560900.0],["2018-10-11",3.5815,3.6041,3.4234,3.446,510200.0],["2018-10-12",3.6098,3.6832,3.5364,3.6267,585200.0],["2018-10-15",3.6832,3.7171,3.6493,3.7115,328700.0],["2018-10-16",3.768,3.7962,3.7397,3.7962,375900.0],["2018-10-17",3.8414,3.8414,3.7454,3.8075,343200.0],["2018-10-18",3.7228,3.7567,3.6324,3.6493,394600.0],["2018-10-19",3.7058,3.7567,3.6889,3.7397,316300.0],["2018-10-22",3.7341,3.7454,3.6154,3.6493,365800.0],["2018-10-23",3.5815,3.5815,3.4742,3.5025,266300.0],["2018-10-24",3.6606,3.6945,3.5194,3.5251,444400.0],["2018-10-25",3.6493,3.8019,3.6267,3.7623,648400.0],["2018-10-26",3.8245,4.0561,3.7906,4.0278,1468100.0],["2018-10-29",4.09,4.1917,4.0278,4.0956,662500.0],["2018-10-30",4.0109,4.0787,3.9657,4.0335,439400.0],["2018-10-31",4.0674,4.1182,4.0222,4.0391,360500.0],["2018-11-01",4.1182,4.1804,4.0843,4.1352,439300.0],["2018-11-02",4.1408,4.1691,4.09,4.1465,339700.0],["2018-11-05",4.2255,4.2312,4.1521,4.1804,438000.0],["2018-11-06",4.0504,4.1352,3.9939,4.1239,407000.0],["2018-11-07",4.0617,4.073,3.9939,4.0222,443500.0],["2018-11-08",3.8866,3.8922,3.8245,3.8358,395700.0],["2018-11-09",3.768,3.8132,3.7058,3.7962,333700.0],["2018-11-12",3.5928,3.5928,3.4573,3.4573,595200.0],["2018-11-13",3.4686,3.5025,3.3951,3.4064,405100.0],["2018-11-14",3.3612,3.3951,3.3217,3.3499,372600.0],["2018-11-15",3.5025,3.5589,3.4799,3.5194,356800.0],["2018-11-16",3.6267,3.655,3.4855,3.6324,751300.0],["2018-11-19",3.6719,3.7171,3.5759,3.7058,458000.0],["2018-11-20",3.5138,3.5194,3.3499,3.3669,659900.0],["2018-11-21",3.5589,3.6663,3.5589,3.5985,418900.0],["2018-11-23",3.5364,3.638,3.5307,3.5985,226600.0],["2018-11-26",3.638,3.655,3.5194,3.5985,642900.0],["2018-11-27",3.9374,4.1408,3.9374,4.0561,1467200.0],["2018-11-28",4.073,4.2086,4.0391,4.1973,755300.0],["2018-11-29",4.4233,4.7057,4.395,4.5871,1597100.0],["2018-11-30",4.1295,4.2255,4.0787,4.1013,786800.0],["2018-12-03",4.1521,4.1634,4.0278,4.0617,471900.0],["2018-12-04",4.1013,4.1182,3.8979,3.9092,463700.0],["2018-12-06",3.8075,3.8753,3.6945,3.8696,590400.0],["2018-12-07",3.9261,4.0052,3.8866,3.9035,422300.0],["2018-12-10",3.7284,3.7906,3.6945,3.751,520800.0],["2018-12-11",3.5985,3.6663,3.5759,3.6154,620500.0],["2018-12-12",3.7736,3.8866,3.768,3.8301,354700.0],["2018-12-13",3.7567,3.8414,3.7567,3.8188,332900.0],["2018-12-14",3.6889,3.8301,3.6606,3.7962,926400.0],["2018-12-17",3.5928,3.6267,3.4234,3.446,802900.0],["2018-12-18",3.3951,3.4234,3.3556,3.3556,527900.0],["2018-12-19",3.3499,3.4234,3.2652,3.3047,428300.0],["2018-12-20",3.1579,3.22,3.107,3.1127,615200.0],["2018-12-21",3.1014,3.2144,3.1014,3.1353,567000.0],["2018-12-24",3.107,3.1918,3.1014,3.1466,188000.0],["2018-12-26",3.1635,3.316,3.107,3.3047,418200.0],["2018-12-27",3.1974,3.2144,3.0731,3.2087,393000.0],["2018-12-28",3.2426,3.2426,3.0957,3.1409,381500.0],["2018-12-31",3.1635,3.1748,3.1014,3.124,241500.0],["2019-01-02",3.0844,3.2257,3.0675,3.1861,307800.0],["2019-01-03",3.2144,3.2991,3.1805,3.2144,283600.0],["2019-01-04",3.2539,3.3895,3.2426,3.3612,314200.0],["2019-01-07",3.3047,3.4234,3.2821,3.4008,324000.0],["2019-01-08",3.3725,3.4855,3.3556,3.4686,444600.0],["2019-01-09",3.5928,3.638,3.4855,3.5251,435600.0],["2019-01-10",3.3669,3.3669,3.2595,3.2821,579600.0],["2019-01-11",3.1861,3.1918,3.1353,3.1692,468000.0],["2019-01-14",3.0957,3.1353,3.0731,3.0957,375300.0],["2019-01-15",3.2708,3.2991,3.1748,3.1974,384400.0],["2019-01-16",3.1861,3.2031,3.1183,3.1466,237700.0],["2019-01-17",3.1635,3.2031,3.1466,3.1692,311200.0],["2019-01-18",3.1974,3.2821,3.1974,3.2765,497700.0],["2019-01-22",3.2144,3.2539,3.1805,3.1861,252500.0],["2019-01-23",3.1805,3.2256,3.1692,3.1918,286000.0],["2019-01-24",3.1918,3.2595,3.1522,3.1579,458300.0],["2019-01-25",3.1522,3.1635,3.0505,3.0844,415800.0],["2019-01-28",2.994,3.0053,2.9149,2.9432,504100.0],["2019-01-29",2.9262,2.9658,2.8924,2.9432,322600.0],["2019-01-30",2.9714,3.0449,2.9432,3.0166,253200.0],["2019-01-31",2.9488,2.9488,2.8867,2.9093,472100.0],["2019-02-01",2.8698,2.8867,2.8246,2.8641,395700.0],["2019-02-04",2.8302,2.8924,2.8302,2.8754,251600.0],["2019-02-05",2.9319,3.0505,2.9319,3.011,575100.0],["2019-02-06",2.9601,2.994,2.9319,2.9601,208600.0],["2019-02-07",2.8641,2.898,2.802,2.8359,393200.0],["2019-02-08",2.8189,2.8302,2.7568,2.7681,308500.0],["2019-02-11",2.7342,2.8472,2.7229,2.8415,423000.0],["2019-02-12",3.107,3.1579,3.0336,3.1014,604800.0],["2019-02-13",3.0562,3.1127,3.0562,3.1014,234500.0],["2019-02-14",3.1522,3.2539,3.1353,3.2144,937100.0],["2019-02-15",3.2595,3.3386,3.2595,3.3047,444700.0],["2019-02-19",3.3047,3.3273,3.2482,3.316,233300.0],["2019-02-20",3.2652,3.2934,3.2256,3.2313,196500.0],["2019-02-21",3.2257,3.2708,3.2144,3.2426,170800.0],["2019-02-22",3.3612,3.4403,3.3273,3.4234,458600.0],["2019-02-25",3.3951,3.4177,3.2878,3.2878,617500.0],["2019-02-26",3.4064,3.4234,3.3217,3.3669,616000.0],["2019-02-27",3.5025,3.5815,3.4629,3.5589,717000.0],["2019-02-28",3.6267,3.6945,3.5759,3.6267,643900.0],["2019-03-01",3.7397,3.768,3.6324,3.7115,321800.0],["2019-03-04",3.7793,3.7962,3.7284,3.7623,384000.0],["2019-03-05",3.7736,3.8245,3.751,3.8132,374400.0],["2019-03-06",3.8132,3.8132,3.6719,3.7058,358900.0],["2019-03-07",3.6211,3.655,3.5759,3.5815,379900.0],["2019-03-08",3.5081,3.5928,3.4855,3.5759,324600.0],["2019-03-11",3.5307,3.5476,3.4855,3.5025,368000.0],["2019-03-12",3.5928,3.6719,3.5928,3.655,324700.0],["2019-03-13",3.638,3.7058,3.6267,3.6889,395200.0],["2019-03-14",3.6437,3.6776,3.5759,3.5815,308200.0],["2019-03-15",3.6154,3.7341,3.5815,3.6719,795000.0],["2019-03-18",3.7058,3.8245,3.7002,3.8188,362600.0],["2019-03-19",3.8414,3.8471,3.7793,3.7906,337800.0],["2019-03-20",3.7962,3.8301,3.7171,3.7962,465200.0],["2019-03-21",3.864,3.9657,3.8584,3.9487,503700.0],["2019-03-22",3.9431,3.9487,3.8019,3.8753,689700.0],["2019-03-25",3.8075,3.8132,3.6889,3.7115,359000.0],["2019-03-26",3.7454,3.7736,3.6945,3.7397,423000.0],["2019-03-27",3.6832,3.7341,3.6437,3.7171,267100.0],["2019-03-28",3.6098,3.655,3.542,3.5646,481500.0],["2019-03-29",3.6437,3.655,3.5646,3.6493,514300.0],["2019-04-01",3.751,3.8527,3.7341,3.8471,429100.0],["2019-04-02",3.7849,3.8301,3.7454,3.8245,264800.0],["2019-04-03",3.864,3.8979,3.8075,3.8301,199000.0],["2019-04-04",3.8358,3.8809,3.8188,3.864,193500.0],["2019-04-05",3.9318,3.9826,3.8696,3.8809,779900.0],["2019-04-08",4.2481,4.4007,4.2368,4.395,2279800.0],["2019-04-09",4.3216,4.3498,4.2312,4.2538,674700.0],["2019-04-10",4.3555,4.5362,4.3498,4.5193,832500.0],["2019-04-11",4.3498,4.5475,4.3103,4.4798,590400.0],["2019-04-12",4.4459,4.5193,4.4233,4.4685,427900.0],["2019-04-15",4.4233,4.4233,4.3894,4.4007,294200.0],["2019-04-16",4.4007,4.4515,4.3668,4.412,344200.0],["2019-04-17",4.4572,4.4854,4.3781,4.412,319500.0],["2019-04-18",4.4063,4.4346,4.3555,4.3837,236500.0],["2019-04-22",4.3894,4.6549,4.3781,4.5984,597800.0],["2019-04-23",4.5984,4.6266,4.5193,4.5306,350700.0],["2019-04-24",4.6492,4.6492,4.5475,4.5532,387500.0],["2019-04-25",4.5701,4.5758,4.4911,4.5701,311800.0],["2019-04-26",4.4685,4.5532,4.4346,4.5419,338700.0],["2019-04-29",4.4628,4.6775,4.4628,4.6436,482100.0],["2019-04-30",4.6549,4.6888,4.6153,4.6266,482000.0],["2019-05-01",4.6492,4.6605,4.5419,4.5532,265600.0],["2019-05-02",4.4967,4.5814,4.4798,4.5136,306000.0],["2019-05-03",4.5193,4.6605,4.5193,4.6549,452300.0],["2019-05-06",4.5136,4.5362,4.4854,4.5024,460900.0],["2019-05-07",4.4628,4.4854,4.3724,4.4176,278300.0],["2019-05-08",4.5024,4.5532,4.4628,4.4685,356100.0],["2019-05-09",4.4967,4.5137,4.3781,4.4741,355500.0],["2019-05-10",4.5024,4.5362,4.4459,4.4628,371200.0],["2019-05-13",4.3837,4.4346,4.282,4.2933,548200.0],["2019-05-14",4.4685,4.7905,4.4628,4.7848,1225200.0],["2019-05-15",4.8187,5.152,4.8018,5.0786,1618800.0],["2019-05-16",5.0955,5.265,5.0051,5.2311,1486000.0],["2019-05-17",5.1972,5.2367,5.056,5.0899,655000.0],["2019-05-20",5.1012,5.3893,5.0955,5.265,1189700.0],["2019-05-21",5.2028,5.2819,5.1125,5.1351,727600.0],["2019-05-22",5.0729,5.1464,4.9091,4.943,678500.0],["2019-05-23",4.8695,4.8808,4.6549,4.7735,796900.0],["2019-05-24",4.9034,4.926,4.8074,4.83,1076100.0],["2019-05-28",4.8244,4.8413,4.734,4.7453,610000.0],["2019-05-29",4.5758,4.5814,4.4289,4.5475,1188300.0],["2019-05-30",4.5362,4.5362,4.4176,4.4515,559100.0],["2019-05-31",4.3046,4.4854,4.2933,4.4289,638300.0],["2019-06-03",4.4063,4.4628,4.3498,4.3781,456200.0],["2019-06-04",4.4798,4.5024,4.3724,4.4176,748400.0],["2019-06-05",4.4854,4.5532,4.4289,4.5419,679100.0],["2019-06-06",4.4854,4.4967,4.3216,4.3894,499900.0],["2019-06-07",4.4572,4.4798,4.3894,4.412,553900.0],["2019-06-10",4.4176,4.4289,4.3159,4.3329,613900.0],["2019-06-11",4.4233,4.4233,4.3046,4.3781,514500.0],["2019-06-12",4.2199,4.2199,4.073,4.0787,968700.0],["2019-06-13",4.3894,4.6097,4.3555,4.5136,1350900.0],["2019-06-14",4.3781,4.3781,4.2764,4.2933,663700.0],["2019-06-17",4.2594,4.3385,4.2312,4.299,811600.0],["2019-06-18",4.3329,4.4515,4.3159,4.3442,513400.0],["2019-06-19",4.3272,4.3837,4.2707,4.3724,442700.0],["2019-06-20",4.5984,4.6492,4.5193,4.5362,1245600.0],["2019-06-21",4.6549,4.8131,4.6549,4.717,1443000.0],["2019-06-24",4.7396,4.7566,4.4967,4.5306,1138500.0],["2019-06-25",4.5362,4.5362,4.4289,4.4459,902900.0],["2019-06-26",4.4798,4.5475,4.3837,4.4176,876300.0],["2019-06-27",4.5758,4.6831,4.5362,4.5984,1224000.0],["2019-06-28",4.5362,4.6379,4.4967,4.5193,10824300.0],["2019-07-01",4.6549,4.6718,4.5136,4.5814,1340300.0],["2019-07-02",4.5984,4.621,4.4911,4.5193,898400.0],["2019-07-03",4.5306,4.5362,4.4572,4.4798,430600.0],["2019-07-05",4.4346,4.5475,4.4233,4.5362,1181600.0],["2019-07-08",4.5306,4.9034,4.5024,4.8244,2011600.0],["2019-07-09",4.6718,4.6831,4.5193,4.5419,1411100.0],["2019-07-10",4.621,4.6549,4.5984,4.6153,643600.0],["2019-07-11",4.621,4.6492,4.5419,4.5814,486600.0],["2019-07-12",4.5758,4.5984,4.5249,4.5419,566500.0],["2019-07-15",4.621,4.621,4.4685,4.4967,345300.0],["2019-07-16",4.5249,4.7396,4.5136,4.7001,720900.0],["2019-07-17",4.604,4.6153,4.5532,4.5758,609500.0],["2019-07-18",4.4402,4.4685,4.2707,4.3668,708500.0],["2019-07-19",4.4063,4.4628,4.3668,4.395,508600.0],["2019-07-22",4.508,4.5645,4.4572,4.4798,460300.0],["2019-07-23",4.5193,4.5532,4.4459,4.5306,436700.0],["2019-07-24",4.4402,4.604,4.4402,4.5927,482800.0],["2019-07-25",4.6492,4.6492,4.5362,4.5475,432200.0],["2019-07-26",4.5419,4.604,4.5419,4.5475,235400.0],["2019-07-29",4.508,4.508,4.2877,4.3046,532300.0],["2019-07-30",4.2594,4.2594,4.1804,4.2255,533800.0],["2019-07-31",4.1973,4.3103,4.1465,4.1634,499200.0],["2019-08-01",4.2425,4.3216,4.1182,4.1408,585000.0],["2019-08-02",4.1578,4.2142,4.0561,4.1069,321300.0],["2019-08-05",3.9092,3.9148,3.7454,3.8188,542000.0],["2019-08-06",4.0674,4.0674,3.9431,3.9883,362300.0],["2019-08-07",4.0448,4.0617,3.8753,3.9487,482000.0],["2019-08-08",4.1465,4.1691,4.0391,4.0617,702600.0],["2019-08-09",4.09,4.1013,3.9883,4.0504,574900.0],["2019-08-12",3.9826,3.9826,3.8753,3.9035,389700.0],["2019-08-13",3.9148,4.073,3.8979,4.0561,373700.0],["2019-08-14",3.8075,3.8245,3.6493,3.6719,721000.0],["2019-08-15",3.6154,3.6606,3.5759,3.638,233100.0],["2019-08-16",3.8358,3.977,3.8019,3.96,650900.0],["2019-08-19",4.186,4.4685,3.5759,4.3498,1494700.0],["2019-08-20",4.5419,4.5419,4.3894,4.4346,988700.0],["2019-08-21",4.5193,4.5475,4.4741,4.5193,433800.0],["2019-08-22",4.5136,4.5306,4.4007,4.4289,382900.0],["2019-08-23",4.5475,4.621,4.4741,4.4741,526800.0],["2019-08-26",4.6436,4.6831,4.5475,4.6266,622100.0],["2019-08-27",4.6718,4.7283,4.4063,4.5193,740400.0],["2019-08-28",4.7057,4.8187,4.6605,4.8018,758400.0],["2019-08-29",4.8639,4.9147,4.8074,4.9091,550200.0],["2019-08-30",4.8582,4.926,4.7679,4.8074,524100.0],["2019-09-03",4.6266,4.7001,4.5701,4.5984,1080700.0],["2019-09-04",4.6549,4.6605,4.604,4.6266,472100.0],["2019-09-05",4.6549,4.6888,4.5814,4.5984,531800.0],["2019-09-06",4.8978,4.9147,4.7848,4.8018,963300.0],["2019-09-09",5.0503,5.1181,4.9882,5.1125,931200.0],["2019-09-10",5.0164,5.1125,4.9769,4.9995,712400.0],["2019-09-11",5.056,5.056,4.9034,4.9317,473800.0],["2019-09-12",4.8582,4.9656,4.8131,4.926,472200.0],["2019-09-13",5.1407,5.4062,5.1181,5.1915,2072800.0],["2019-09-16",5.2989,5.3667,4.9204,5.0899,1411800.0],["2019-09-17",5.0277,5.0277,4.8695,4.9599,731600.0],["2019-09-18",5.0673,5.1125,4.9599,4.9995,796100.0],["2019-09-19",5.1351,5.1746,4.9599,4.9769,638500.0],["2019-09-20",5.0955,5.1746,5.0277,5.0899,1030000.0],["2019-09-23",5.1068,5.1238,5.0503,5.0786,655700.0],["2019-09-24",5.1125,5.1125,4.9204,4.9373,657800.0],["2019-09-25",4.8582,5.0616,4.8356,5.039,827100.0],["2019-09-26",5.3045,5.3158,5.2141,5.2198,1344300.0],["2019-09-27",5.2085,5.2819,5.1407,5.152,960100.0],["2019-09-30",5.1464,5.1689,5.1012,5.1407,1129700.0],["2019-10-01",5.3384,5.4175,5.3045,5.3158,1712600.0],["2019-10-02",5.2989,5.3384,5.1746,5.3045,1118200.0],["2019-10-03",5.3045,5.3384,5.1859,5.3384,718100.0],["2019-10-04",5.5079,5.8242,5.4514,5.8073,3753100.0],["2019-10-07",6.0785,6.2875,5.9994,6.2705,3193700.0],["2019-10-08",6.1462,6.5134,6.0898,6.3892,2544000.0],["2019-10-09",6.6151,6.7281,6.1293,6.327,3557900.0],["2019-10-10",5.9711,6.4231,5.9372,6.3214,4453900.0],["2019-10-11",6.666,6.7225,6.4231,6.4569,4133700.0],["2019-10-14",6.4965,6.666,6.4287,6.6151,2125800.0],["2019-10-15",6.2536,6.3101,5.8638,6.0785,5424200.0],["2019-10-16",5.9259,6.1801,5.9033,5.9711,1405700.0],["2019-10-17",6.005,6.1971,5.9203,6.1236,1941300.0],["2019-10-18",6.1349,6.1349,6.0276,6.0333,1522500.0],["2019-10-21",6.1011,6.1067,5.8242,5.9598,1239900.0],["2019-10-22",6.0389,6.0559,5.9259,5.9372,779700.0],["2019-10-23",5.9429,6.2084,5.9146,6.0841,1371900.0],["2019-10-24",6.2027,6.214,5.5474,5.9259,2389800.0],["2019-10-25",5.8751,5.9598,5.8073,5.8242,1005400.0],["2019-10-28",5.8581,5.9881,5.8129,5.8468,995700.0],["2019-10-29",5.8694,6.0163,5.796,5.9655,1529500.0],["2019-10-30",5.9994,6.0559,5.9372,6.005,913000.0],["2019-10-31",5.9711,5.9881,5.8355,5.8864,738300.0],["2019-11-01",5.9203,5.9824,5.8977,5.9598,586200.0],["2019-11-04",5.9429,6.0728,5.8242,5.8468,908000.0],["2019-11-05",5.8581,5.9033,5.5644,5.587,1203600.0],["2019-11-06",5.5926,5.5926,5.361,5.3949,1023200.0],["2019-11-07",5.4853,5.5192,5.3045,5.3667,782300.0],["2019-11-08",5.3893,5.5305,5.3667,5.4571,626100.0],["2019-11-11",5.3215,5.3893,5.2876,5.3554,393100.0],["2019-11-12",5.4288,5.6491,5.4175,5.5813,749200.0],["2019-11-13",5.6491,5.7339,5.5926,5.6096,991000.0],["2019-11-14",5.6604,5.796,5.6491,5.6774,927900.0],["2019-11-15",5.8017,5.9881,5.796,5.9598,1587400.0],["2019-11-18",5.9655,6.0163,5.7508,5.8977,1374800.0],["2019-11-19",5.909,5.9542,5.8129,5.8864,1044800.0],["2019-11-20",5.9937,6.2931,5.9937,6.1462,1715600.0],["2019-11-21",6.1971,6.2366,6.0559,6.2253,1181000.0],["2019-11-22",6.3609,6.3948,6.2366,6.2592,985700.0],["2019-11-25",6.2366,6.4682,6.1971,6.4456,1572100.0],["2019-11-26",6.4061,6.4795,6.3044,6.3609,1953200.0],["2019-11-27",6.3892,6.4118,6.1124,6.2762,2306800.0],["2019-11-29",6.2479,6.3609,6.1519,6.344,1201500.0],["2019-12-02",6.2592,6.2818,6.0333,6.1011,1689200.0],["2019-12-03",5.9994,6.0728,5.8525,6.0446,1677800.0],["2019-12-04",6.0785,6.2366,6.0672,6.1519,789700.0],["2019-12-05",6.0389,6.0785,5.9937,6.0559,1575500.0],["2019-12-06",6.1801,6.327,6.1801,6.3214,764300.0],["2019-12-09",6.3948,6.5134,6.3892,6.4965,995000.0],["2019-12-10",6.5478,6.5991,6.4851,6.5478,920000.0],["2019-12-11",6.4737,6.4737,6.3711,6.4224,914600.0],["2019-12-12",6.3654,6.468,6.2856,6.3312,843000.0],["2019-12-13",6.3426,6.4908,6.3084,6.4452,791000.0],["2019-12-16",6.5079,6.5649,6.4851,6.5079,1284500.0],["2019-12-17",6.5649,6.5649,6.3996,6.4452,966500.0],["2019-12-18",6.4623,6.6789,6.4395,6.639,1356300.0],["2019-12-19",6.6732,6.9467,6.6732,6.9011,2112200.0],["2019-12-20",6.9638,7.0322,6.8099,6.8441,1387400.0],["2019-12-23",6.9524,7.1119,6.9524,7.0835,1429500.0],["2019-12-24",7.0835,7.1119,7.0436,7.1063,414100.0],["2019-12-26",7.1803,7.2886,7.1347,7.2088,663700.0],["2019-12-27",7.2088,7.2088,7.0436,7.0664,733900.0],["2019-12-30",7.1176,7.3057,7.1006,7.2487,1203200.0],["2019-12-31",7.2031,7.3798,7.1803,7.3285,747100.0],["2020-01-02",7.3228,7.4026,7.3228,7.3741,864800.0],["2020-01-03",7.4938,7.5963,7.4083,7.5109,1455300.0],["2020-01-06",7.3855,7.414,7.2259,7.3456,1291100.0],["2020-01-07",7.2943,7.4197,7.2544,7.3912,877300.0],["2020-01-08",7.4083,7.545,7.1632,7.2487,1845600.0],["2020-01-09",7.3627,7.545,7.3114,7.4881,1525200.0],["2020-01-10",7.4368,7.4368,7.1461,7.1518,1490700.0],["2020-01-13",7.2202,7.3,7.0265,7.2658,1879000.0],["2020-01-14",7.2031,7.2316,7.0493,7.0664,2150100.0],["2020-01-15",6.9524,6.9695,6.6561,6.7985,3361900.0],["2020-01-16",6.7472,6.9752,6.6276,6.8612,1603300.0],["2020-01-17",6.9011,7.1461,6.9011,7.055,1574500.0],["2020-01-21",6.9524,6.9524,6.7757,6.7814,1100500.0],["2020-01-22",6.7757,6.9011,6.6845,6.8384,1110900.0],["2020-01-23",6.3882,6.5364,6.223,6.4281,3337800.0],["2020-01-24",6.2344,6.2742,6.0007,6.1603,2721900.0],["2020-01-27",5.7671,6.0292,5.6759,5.9779,2607500.0],["2020-01-28",5.8639,5.938,5.8297,5.8411,2069400.0],["2020-01-29",5.8525,5.881,5.7557,5.7557,1681300.0],["2020-01-30",5.5505,5.5676,5.2143,5.4023,3184400.0],["2020-01-31",5.3112,5.3112,4.9522,4.992,3577200.0],["2020-02-03",4.918,5.0034,4.861,4.8952,1883600.0],["2020-02-04",4.992,5.0148,4.8325,4.9009,2399400.0],["2020-02-05",4.9863,5.1288,4.9294,5.0034,1985400.0],["2020-02-06",4.8667,4.8724,4.5931,4.6216,1783500.0],["2020-02-07",4.4108,4.5418,4.3766,4.445,2354200.0],["2020-02-10",4.4735,4.6558,4.4735,4.5874,1526100.0],["2020-02-11",4.7299,4.8667,4.7299,4.747,1937100.0],["2020-02-12",4.804,4.9294,4.7299,4.7584,1787500.0],["2020-02-13",4.7071,4.7698,4.6615,4.6729,1071200.0],["2020-02-14",4.6957,4.7356,4.6159,4.6615,642900.0],["2020-02-18",4.6501,4.6957,4.5931,4.6615,812300.0],["2020-02-19",4.7128,4.8097,4.6729,4.7869,1174900.0],["2020-02-20",4.7698,4.7926,4.5988,4.6615,1190000.0],["2020-02-21",4.6159,4.6615,4.5475,4.633,973600.0],["2020-02-24",4.2512,4.2911,4.1657,4.2227,1652000.0],["2020-02-25",4.2455,4.2683,4.0518,4.0803,1183300.0],["2020-02-26",4.1885,4.2797,4.1087,4.1714,2788000.0],["2020-02-27",3.972,4.5134,3.8865,4.3424,3900900.0],["2020-02-28",4.2455,4.7869,4.2341,4.6672,3043900.0],["2020-03-02",4.5532,4.6843,4.4051,4.6672,1793800.0],["2020-03-03",4.6615,4.8097,4.331,4.4393,1843100.0],["2020-03-04",4.4051,4.4336,4.2341,4.3538,1303000.0],["2020-03-05",4.0632,4.103,3.7896,3.8181,1908900.0],["2020-03-06",3.8181,4.0404,3.801,4.0119,2191500.0],["2020-03-09",4.1771,4.5475,4.1429,4.3082,4654500.0],["2020-03-10",4.7356,5.6873,4.7242,5.4992,6791500.0],["2020-03-11",5.5049,5.6873,5.049,5.2314,6019300.0],["2020-03-12",4.7547,5.4221,4.7011,5.3446,4310300.0],["2020-03-13",5.4638,5.6544,5.1063,5.571,4087400.0],["2020-03-16",4.7666,5.1122,4.4508,4.6296,3438900.0],["2020-03-17",4.8441,4.8441,4.3972,4.4449,2505800.0],["2020-03-18",3.9146,4.2244,3.6941,3.8193,3598900.0],["2020-03-19",3.7716,4.2304,3.6286,4.141,2786400.0],["2020-03-20",4.0397,4.1589,3.718,3.8014,3538900.0],["2020-03-23",3.9146,4.141,3.718,3.998,2461200.0],["2020-03-24",4.3555,4.4866,4.0993,4.4806,3988100.0],["2020-03-25",4.57,4.8918,4.4628,4.5998,3513700.0],["2020-03-26",4.7547,5.2493,4.6832,5.1658,3535600.0],["2020-03-27",4.9037,5.8272,4.8858,5.5948,5704900.0],["2020-03-30",5.8093,6.4886,5.7974,6.28,9786900.0],["2020-03-31",5.9404,6.0298,5.6425,5.7259,5401300.0],["2020-04-01",5.7438,6.3396,5.6783,5.9643,4479900.0],["2020-04-02",5.4638,5.6366,4.1708,5.0169,11242600.0],["2020-04-03",4.5164,4.9335,4.3555,4.7011,7267700.0],["2020-04-06",4.9931,5.0526,4.7666,5.005,2700600.0],["2020-04-07",4.8024,4.9573,4.6773,4.8381,3637700.0],["2020-04-08",4.9752,5.0646,4.6773,4.7607,3534600.0],["2020-04-09",4.8322,5.4042,4.4449,5.2314,7161900.0],["2020-04-13",5.4936,5.9523,5.2135,5.2433,5095700.0],["2020-04-14",5.0288,5.2969,5.005,5.2433,4137900.0],["2020-04-15",5.1599,5.4518,5.0824,5.2373,4501200.0],["2020-04-16",5.3088,5.6068,5.2433,5.5591,3468800.0],["2020-04-17",5.6783,5.7915,5.6187,5.72,3415800.0],["2020-04-20",6.0179,6.6078,5.8391,6.4469,13350100.0],["2020-04-21",6.6733,6.8818,6.2085,6.3635,13471700.0],["2020-04-22",6.5184,6.578,6.2383,6.5243,5495800.0],["2020-04-23",6.5899,6.6256,5.8451,6.3337,6579700.0],["2020-04-24",6.3039,6.3933,6.1668,6.3158,3111700.0],["2020-04-27",6.6375,7.1202,6.2383,6.423,14860400.0],["2020-04-28",6.6018,6.7508,5.9881,6.2383,8532600.0],["2020-04-29",5.9404,5.9643,5.4221,5.5233,8729600.0],["2020-04-30",5.4816,5.7676,5.3327,5.577,4245800.0],["2020-05-01",5.5233,5.6604,5.3029,5.3923,3543100.0],["2020-05-04",5.3327,5.4459,5.2552,5.4042,4924700.0],["2020-05-05",5.2433,5.2433,4.8262,4.8501,8472200.0],["2020-05-06",4.8918,4.9096,4.4091,4.427,8076300.0],["2020-05-07",4.57,4.7071,4.4151,4.6832,6628900.0],["2020-05-08",4.7786,4.8679,4.6832,4.8083,3862500.0],["2020-05-11",4.7666,4.7666,4.4747,4.5938,5488400.0],["2020-05-12",4.6058,4.6415,4.3913,4.3913,4145800.0],["2020-05-13",4.4568,4.6117,4.3317,4.5402,4520300.0],["2020-05-14",4.4568,4.4866,4.2721,4.3078,4252000.0],["2020-05-15",4.3734,4.5521,4.3257,4.4985,3250900.0],["2020-05-18",4.6534,4.6594,4.4151,4.5343,4888000.0],["2020-05-19",4.8322,4.8501,4.6177,4.6832,5312000.0],["2020-05-20",4.7726,4.9096,4.5998,4.7249,6953400.0],["2020-05-21",4.8143,4.8679,4.7309,4.8381,3541500.0],["2020-05-22",4.7666,4.8203,4.6475,4.8083,4646800.0],["2020-05-26",4.9156,5.1241,4.8798,5.0884,4388000.0],["2020-05-27",5.2254,5.428,5.1241,5.4161,5075400.0],["2020-05-28",5.4697,5.4936,5.2969,5.4161,5168000.0],["2020-05-29",5.2671,5.4459,5.2493,5.4399,4176600.0],["2020-06-01",5.6127,5.6127,5.4101,5.5055,5627400.0],["2020-06-02",5.3803,5.428,5.0943,5.4101,10223500.0],["2020-06-03",5.2681,5.4101,5.1067,5.1584,7795400.0],["2020-06-04",5.1132,5.139,4.9453,5.1325,4675400.0],["2020-06-05",5.2681,5.3585,5.2165,5.2681,5059900.0],["2020-06-08",5.4295,5.804,5.423,5.804,7208100.0],["2020-06-09",5.6813,5.8362,5.5586,5.6813,4302900.0],["2020-06-10",5.5134,5.5586,5.3133,5.3197,3846900.0],["2020-06-11",5.1002,5.1648,4.842,4.8485,5097900.0],["2020-06-12",5.1583,5.2358,5.0421,5.1325,3552400.0],["2020-06-15",4.9711,5.3004,4.9259,5.2165,3055800.0],["2020-06-16",5.3649,5.3714,5.0615,5.1132,3113100.0],["2020-06-17",5.0809,5.1002,4.9066,4.9195,2662200.0],["2020-06-18",4.9259,5.1648,4.9195,5.0809,2325800.0],["2020-06-19",5.0551,5.0809,4.8743,4.9066,2926300.0],["2020-06-22",4.8614,4.8614,4.6871,4.7645,3336500.0],["2020-06-23",4.8097,4.9388,4.7839,4.8485,2735000.0],["2020-06-24",4.7968,4.8743,4.7129,4.8356,2848500.0],["2020-06-25",4.7581,4.9001,4.6806,4.7581,3281700.0],["2020-06-26",4.6806,4.7,4.4676,4.5192,17137100.0],["2020-06-29",4.5515,4.6806,4.5321,4.5902,2701900.0],["2020-06-30",4.5063,4.5579,4.403,4.5063,3250600.0],["2020-07-01",4.5257,4.8355,4.4998,4.7968,3423500.0],["2020-07-02",4.7645,4.7774,4.4934,4.4998,3497100.0],["2020-07-06",4.6354,4.8226,4.616,4.7968,3714000.0],["2020-07-07",4.842,4.842,4.5773,4.5838,2742100.0],["2020-07-08",4.6419,4.8614,4.6225,4.7774,2798700.0],["2020-07-09",4.8162,4.8485,4.6225,4.6677,2396700.0],["2020-07-10",4.7064,4.8872,4.6935,4.8743,2878600.0],["2020-07-13",4.9066,4.9388,4.7516,4.771,4004400.0],["2020-07-14",4.7581,4.8807,4.7129,4.8807,1459600.0],["2020-07-15",4.9388,5.0292,4.8937,5.0099,2036100.0],["2020-07-16",5.0034,5.0292,4.8226,4.913,2144800.0],["2020-07-17",4.9518,5.0615,4.9259,4.9388,1693400.0],["2020-07-20",4.9711,4.9969,4.913,4.9324,1283800.0],["2020-07-21",4.9453,4.9711,4.8226,4.8356,1874800.0],["2020-07-22",4.8162,4.8872,4.7774,4.8743,1591700.0],["2020-07-23",4.842,4.9582,4.8097,4.9582,1387700.0],["2020-07-24",4.9518,4.9776,4.8678,4.9582,1164800.0],["2020-07-27",4.9711,5.0357,4.9324,5.0228,1412400.0],["2020-07-28",5.0163,5.1261,4.9647,5.1132,1889500.0],["2020-07-29",5.2035,5.3714,5.1842,5.3649,2007900.0],["2020-07-30",5.2358,5.2358,5.0551,5.1906,1670000.0],["2020-07-31",5.1906,5.21,5.0228,5.1648,1562100.0],["2020-08-03",5.1583,5.1971,5.0938,5.1196,1597900.0],["2020-08-04",5.1648,5.2746,5.1002,5.2681,1815400.0],["2020-08-05",5.3262,5.3779,5.2746,5.3456,1410400.0],["2020-08-06",5.352,5.436,5.2552,5.2681,1943700.0],["2020-08-07",5.2165,5.3198,5.1454,5.2939,1408500.0],["2020-08-10",5.3262,5.352,5.2681,5.2939,1315700.0],["2020-08-11",5.4166,5.5651,5.3843,5.436,2376100.0],["2020-08-12",5.4812,5.6103,5.436,5.5844,1653100.0],["2020-08-13",5.5134,5.5651,5.423,5.4618,1322000.0],["2020-08-14",5.3779,5.6167,5.2875,5.5715,1875300.0],["2020-08-17",5.5909,5.6167,5.5134,5.6038,1150000.0],["2020-08-18",5.5522,5.5974,5.4618,5.5134,1123700.0],["2020-08-19",5.4553,5.4747,5.352,5.3972,1441100.0],["2020-08-20",5.3327,5.4618,5.2875,5.4037,1290800.0],["2020-08-21",5.3262,5.436,5.2939,5.3908,1255600.0],["2020-08-24",5.3585,5.4295,5.2358,5.3908,1967700.0],["2020-08-25",5.436,5.4876,5.352,5.4037,1476400.0],["2020-08-26",5.4489,5.4682,5.2875,5.3391,2232800.0],["2020-08-27",5.281,5.3068,5.0163,5.0163,4722200.0],["2020-08-28",5.068,5.1002,4.9647,5.0551,2873900.0],["2020-08-31",5.1325,5.1906,5.1002,5.139,2466900.0],["2020-09-01",5.1325,5.139,4.9711,5.0228,2339100.0],["2020-09-02",4.984,4.9905,4.7581,4.842,3236600.0],["2020-09-03",4.771,4.7839,4.6354,4.7581,2676300.0],["2020-09-04",4.7581,4.9324,4.6483,4.9195,3197100.0],["2020-09-08",4.8291,5.0744,4.7387,4.9969,4216400.0],["2020-09-09",5.1002,5.1325,4.9711,5.0615,3869800.0],["2020-09-10",5.0132,5.0891,4.965,5.0684,3397200.0],["2020-09-11",5.1236,5.3373,5.1098,5.1649,3523000.0],["2020-09-14",5.2063,5.4063,5.1994,5.3649,3408300.0],["2020-09-15",5.3649,5.3649,5.1029,5.1098,2085200.0],["2020-09-16",5.096,5.2546,5.0477,5.1098,1875900.0],["2020-09-17",5.0615,5.1718,5.0063,5.0615,1388400.0],["2020-09-18",5.0477,5.0822,4.9098,4.9512,2185900.0],["2020-09-21",4.7995,4.8133,4.5512,4.5719,3320700.0],["2020-09-22",4.6271,4.6547,4.5719,4.5857,2162000.0],["2020-09-23",4.5512,4.5719,4.2892,4.2961,3107300.0],["2020-09-24",4.3099,4.4685,4.2202,4.365,2197000.0],["2020-09-25",4.434,4.5512,4.3926,4.434,1807000.0],["2020-09-28",4.4823,4.4961,4.3375,4.3926,2093800.0],["2020-09-29",4.3926,4.503,4.2823,4.3719,2770200.0],["2020-09-30",4.3788,4.6202,4.3788,4.4823,2117600.0],["2020-10-01",4.5305,4.565,4.434,4.4892,1716200.0],["2020-10-02",4.4685,4.5443,4.4064,4.4961,1833600.0],["2020-10-05",4.6064,4.7236,4.565,4.6753,1554800.0],["2020-10-06",4.6891,4.7443,4.5995,4.6064,1147700.0],["2020-10-07",4.5374,4.6133,4.4616,4.5719,1861400.0],["2020-10-08",4.6202,4.7581,4.5995,4.7305,1355100.0],["2020-10-09",4.7926,4.8064,4.6478,4.6616,1106400.0],["2020-10-12",4.6822,4.6891,4.565,4.6822,1360800.0],["2020-10-13",4.6891,4.696,4.5374,4.5995,1501700.0],["2020-10-14",4.6616,4.8064,4.6409,4.6753,1609200.0],["2020-10-15",4.5926,4.7167,4.5374,4.6753,1680600.0],["2020-10-16",4.6547,4.6547,4.5857,4.5995,1056500.0],["2020-10-19",4.6409,4.7029,4.5374,4.5512,1382500.0],["2020-10-20",4.565,4.5788,4.4409,4.503,1421200.0],["2020-10-21",4.365,4.4133,4.2754,4.3512,2322600.0],["2020-10-22",4.3443,4.503,4.3237,4.4478,1254400.0],["2020-10-23",4.3788,4.3788,4.2478,4.2685,2605200.0],["2020-10-26",4.234,4.2409,4.1237,4.2064,2232500.0],["2020-10-27",4.2271,4.2616,4.1375,4.1651,1055300.0],["2020-10-28",3.9651,3.9927,3.8272,3.8961,3101300.0],["2020-10-29",3.8272,3.9582,3.6892,3.9513,2401400.0],["2020-10-30",3.9237,3.9237,3.641,3.7306,2425500.0],["2020-11-02",3.8134,3.9444,3.7858,3.8616,1742200.0],["2020-11-03",3.9375,3.9375,3.8065,3.8892,1378800.0],["2020-11-04",3.8616,3.9375,3.7651,3.8547,1578000.0],["2020-11-05",3.8754,3.9789,3.8547,3.9513,1467800.0],["2020-11-06",3.9168,4.0134,3.8685,3.8823,1205600.0],["2020-11-09",4.2478,4.3719,4.234,4.2892,3242600.0],["2020-11-10",4.4202,4.565,4.3581,4.5167,2922300.0],["2020-11-11",4.5236,4.5995,4.4685,4.4892,1602700.0],["2020-11-12",4.4202,4.4478,4.2478,4.2616,1725800.0],["2020-11-13",4.3443,4.3857,4.3099,4.3443,1249900.0],["2020-11-16",4.5167,4.7098,4.4823,4.6685,2563300.0],["2020-11-17",4.5926,4.6202,4.5167,4.5857,1282400.0],["2020-11-18",4.6547,4.7443,4.5857,4.5857,1561000.0],["2020-11-19",4.6064,4.7443,4.5581,4.7305,1304700.0],["2020-11-20",4.7236,4.8271,4.6616,4.7857,1585500.0],["2020-11-23",4.8271,5.0339,4.7926,4.9994,2065000.0],["2020-11-24",5.0615,5.1305,4.9857,5.1029,2719400.0],["2020-11-25",4.6822,4.7236,4.5926,4.6616,5751000.0],["2020-11-27",4.5788,4.6753,4.5167,4.5581,2504400.0],["2020-11-30",4.4823,4.503,4.2961,4.3099,3490100.0],["2020-12-01",4.4133,4.4133,4.1513,4.234,2744500.0],["2020-12-02",4.2271,4.2685,4.1651,4.2133,2708400.0],["2020-12-03",4.2823,4.3099,4.2271,4.2547,2430200.0],["2020-12-04",4.4616,4.6684,4.4616,4.5719,4113000.0],["2020-12-07",4.6133,4.6271,4.4892,4.5581,2783500.0],["2020-12-08",4.565,4.5926,4.503,4.503,1759300.0],["2020-12-09",4.5857,4.5995,4.4271,4.4685,1806400.0],["2020-12-10",4.5581,4.7236,4.5512,4.7236,2139700.0],["2020-12-11",4.7995,4.8133,4.6202,4.6478,1886300.0],["2020-12-14",4.7443,4.7581,4.5857,4.6064,1559200.0],["2020-12-15",4.6202,4.6547,4.5581,4.6064,2032000.0],["2020-12-16",4.7098,4.7443,4.634,4.634,1877700.0],["2020-12-17",4.6822,4.696,4.5236,4.5926,1955000.0],["2020-12-18",4.5857,4.6064,4.4133,4.4547,2302300.0],["2020-12-21",4.3168,4.3788,4.2547,4.3512,2096500.0],["2020-12-22",4.3788,4.3857,4.1995,4.2478,1999300.0],["2020-12-23",4.2892,4.4133,4.2892,4.3857,1358900.0],["2020-12-24",4.3512,4.434,4.3168,4.434,641400.0],["2020-12-28",4.3926,4.4064,4.3099,4.3237,1250400.0],["2020-12-29",4.3719,4.3719,4.2616,4.2961,1303700.0],["2020-12-30",4.3375,4.3995,4.2271,4.2616,1865800.0],["2020-12-31",4.2616,4.3168,4.2064,4.2892,1999800.0],["2021-01-04",4.4685,4.5236,4.3581,4.4133,2221300.0],["2021-01-05",4.4961,4.565,4.4064,4.4961,2400600.0],["2021-01-06",4.4685,4.503,4.3512,4.3719,2160500.0],["2021-01-07",4.4133,4.4685,4.3857,4.4133,1472500.0],["2021-01-08",4.5719,4.6202,4.4961,4.5512,1983200.0],["2021-01-11",4.4202,4.4478,4.365,4.3926,1735500.0],["2021-01-12",4.4547,4.6271,4.4409,4.5581,2004500.0],["2021-01-13",4.5512,4.565,4.4271,4.4823,1460300.0],["2021-01-14",4.4478,4.5857,4.4409,4.5443,1681100.0],["2021-01-15",4.4064,4.4202,4.2892,4.3375,2108400.0],["2021-01-19",4.3375,4.3581,4.2409,4.2754,2862900.0],["2021-01-20",4.3237,4.3443,4.2271,4.2547,1762800.0],["2021-01-21",4.2616,4.2892,4.1926,4.2616,1484700.0],["2021-01-22",4.1995,4.2685,4.1582,4.2616,1330100.0],["2021-01-25",4.1375,4.1788,4.0409,4.1788,2977000.0],["2021-01-26",4.1651,4.234,4.1306,4.172,2017400.0],["2021-01-27",4.0685,4.1651,4.0271,4.0754,2348200.0],["2021-01-28",4.0271,4.0616,3.9789,4.0065,2493300.0],["2021-01-29",3.9996,4.2754,3.9513,4.0685,2997900.0],["2021-02-01",4.1099,4.1513,4.0685,4.1237,1374800.0],["2021-02-02",4.1582,4.2133,4.0961,4.172,1247100.0],["2021-02-03",4.1788,4.3581,4.172,4.2892,2547900.0],["2021-02-04",4.303,4.3581,4.2271,4.2754,1592200.0],["2021-02-05",4.4754,4.5167,4.4133,4.4754,2755100.0],["2021-02-08",4.5443,4.6478,4.4892,4.5995,2328800.0],["2021-02-09",4.6133,4.6478,4.5167,4.5788,2634300.0],["2021-02-10",4.6064,4.7512,4.5926,4.7443,2654000.0],["2021-02-11",4.6891,4.7512,4.6064,4.6616,1765400.0],["2021-02-12",4.6547,4.9236,4.6409,4.9167,3495400.0],["2021-02-16",5.2546,5.3511,5.1305,5.2477,5396200.0],["2021-02-17",5.227,5.3167,5.1305,5.1994,2627300.0],["2021-02-18",5.0891,5.1029,4.9374,4.9719,2330100.0],["2021-02-19",5.0477,5.1581,4.9788,5.0891,2721400.0],["2021-02-22",4.9857,5.0615,4.8477,4.9236,2298000.0],["2021-02-23",4.9167,4.9443,4.7374,4.7926,2322600.0],["2021-02-24",4.7926,4.9443,4.7788,4.8133,2028800.0],["2021-02-25",4.8684,4.9994,4.8546,4.8891,1910800.0],["2021-02-26",4.7926,4.8202,4.6547,4.6685,1844200.0],["2021-03-01",4.7857,4.8477,4.7512,4.8064,1295800.0],["2021-03-02",4.8891,4.965,4.8822,4.9167,1283500.0],["2021-03-03",4.9098,5.1443,4.9029,5.0753,2264900.0],["2021-03-04",5.0132,5.0684,4.7926,4.896,2840000.0],["2021-03-05",4.7926,4.896,4.6685,4.8822,2507200.0],["2021-03-08",4.8339,4.9029,4.7857,4.8822,1885100.0],["2021-03-09",4.8684,4.9994,4.8271,4.8546,1647700.0],["2021-03-10",4.9029,5.1512,4.8615,5.1167,2442200.0],["2021-03-11",5.227,5.3442,5.1925,5.3442,2619600.0],["2021-03-12",5.2684,5.3442,5.2132,5.3029,1722700.0],["2021-03-15",5.358,5.6132,5.3511,5.5442,3262700.0],["2021-03-16",5.4477,5.4477,5.3373,5.3442,2013200.0],["2021-03-17",5.1581,5.3925,5.1029,5.3718,1853600.0],["2021-03-18",5.4201,5.6545,5.3442,5.3787,2858000.0],["2021-03-19",5.2615,5.4132,5.1718,5.3787,2473800.0],["2021-03-22",5.4408,5.4615,5.3373,5.3649,1415900.0],["2021-03-23",5.3029,5.3029,4.9581,5.0132,2240000.0],["2021-03-24",5.1787,5.3029,5.1167,5.1305,2033500.0],["2021-03-25",5.1236,5.3167,4.9994,5.2615,1882100.0],["2021-03-26",5.4339,5.7442,5.427,5.5787,4174000.0],["2021-03-29",5.296,5.296,5.0063,5.027,4138900.0],["2021-03-30",5.0615,5.0684,4.8753,4.9098,2488100.0],["2021-03-31",4.965,5.0201,4.9029,4.9305,1300000.0],["2021-04-01",4.9512,5.0753,4.8546,5.0684,1990300.0],["2021-04-05",5.1305,5.1649,5.0477,5.096,1653900.0],["2021-04-06",5.096,5.2477,5.0891,5.1649,1685200.0],["2021-04-07",5.227,5.3511,5.2201,5.2822,1433300.0],["2021-04-08",5.2408,5.2684,5.1856,5.2339,1122400.0],["2021-04-09",5.2063,5.2339,5.0615,5.0822,1228800.0],["2021-04-12",4.896,4.896,4.6478,4.6685,4323000.0],["2021-04-13",4.6547,4.6616,4.5581,4.5995,2579400.0],["2021-04-14",4.6616,4.8202,4.6616,4.7788,1362100.0],["2021-04-15",4.9236,4.9581,4.7305,4.8202,1984700.0],["2021-04-16",4.8546,4.9029,4.7926,4.8546,1082900.0],["2021-04-19",5.0477,5.1374,5.0132,5.1167,2169300.0],["2021-04-20",5.1305,5.1581,4.9167,5.0063,1568000.0],["2021-04-21",4.9512,5.1649,4.9374,5.1443,1192700.0],["2021-04-22",5.1718,5.1925,5.0408,5.0684,1287800.0],["2021-04-23",5.1029,5.1581,5.0615,5.1029,1080900.0],["2021-04-26",5.0477,5.1029,5.0132,5.0684,1092400.0],["2021-04-27",5.096,5.1098,4.9305,4.9857,1476000.0],["2021-04-28",5.0339,5.2063,5.0339,5.1581,2180700.0],["2021-04-29",5.3649,5.4201,5.2615,5.3098,1739400.0],["2021-04-30",5.3235,5.3787,5.2546,5.2684,1260600.0],["2021-05-03",5.3442,5.5373,5.3442,5.489,2250300.0],["2021-05-04",5.489,5.5511,5.3235,5.3373,1458600.0],["2021-05-05",5.4201,5.4822,5.3373,5.4201,1480600.0],["2021-05-06",5.3373,5.3856,5.2615,5.3856,1048200.0],["2021-05-07",5.3718,5.5373,5.358,5.489,1895200.0],["2021-05-10",5.6408,5.7028,5.5166,5.5442,1973400.0],["2021-05-11",5.3787,5.4959,5.3235,5.4684,1673100.0],["2021-05-12",5.4339,5.5235,5.3856,5.4132,1507900.0],["2021-05-13",5.358,5.5028,5.3511,5.4339,1278500.0],["2021-05-14",5.3994,5.489,5.358,5.4408,1092200.0],["2021-05-17",5.3925,5.4822,5.3167,5.4546,1072500.0],["2021-05-18",5.5028,5.627,5.489,5.5718,1618200.0],["2021-05-19",5.6201,5.8476,5.5856,5.7235,2953800.0],["2021-05-20",5.7235,5.9097,5.6545,5.8959,2164200.0],["2021-05-21",5.9993,6.1993,5.9924,6.1373,2977800.0],["2021-05-24",6.1028,6.1993,6.0131,6.1373,1788900.0],["2021-05-25",6.1717,6.1993,5.9718,5.9855,2657700.0],["2021-05-26",5.8752,5.9511,5.8132,5.8683,2073400.0],["2021-05-27",5.8614,5.889,5.6132,5.689,2208400.0],["2021-05-28",5.7856,5.889,5.7649,5.8752,1408600.0],["2021-06-01",5.9924,6.1579,5.9855,6.0407,2257300.0],["2021-06-02",6.0545,6.0545,5.8407,5.9304,1608400.0],["2021-06-03",5.8476,5.8476,5.7511,5.8132,1199100.0],["2021-06-04",5.8683,5.8959,5.7649,5.7787,1150500.0],["2021-06-07",5.82,5.9718,5.8063,5.9235,1301600.0],["2021-06-08",5.8959,5.9511,5.8338,5.9028,786500.0],["2021-06-09",5.8476,5.958,5.7787,5.889,1310200.0],["2021-06-10",5.8959,6.0959,5.8959,6.0614,1389000.0],["2021-06-11",6.0683,6.1579,6.0683,6.1166,1211900.0],["2021-06-14",6.1028,6.1235,5.9649,6.02,950100.0],["2021-06-15",5.9855,6.02,5.8752,5.9855,882800.0],["2021-06-16",5.9511,6.089,5.9097,6.0338,1185200.0],["2021-06-17",5.9924,6.0131,5.7097,5.8545,1428800.0],["2021-06-18",5.7097,5.7511,5.6408,5.6408,1340900.0],["2021-06-21",5.6959,5.8959,5.689,5.8683,964700.0],["2021-06-22",5.8614,5.9028,5.7925,5.8959,689900.0],["2021-06-23",6.0545,6.0821,5.9718,5.9993,1193300.0],["2021-06-24",5.9993,6.1028,5.9855,6.0683,678500.0],["2021-06-25",6.1993,6.2062,6.0959,6.0959,1657400.0],["2021-06-28",6.1235,6.1373,5.8683,5.9304,1316800.0],["2021-06-29",5.9304,6.0269,5.9028,5.9235,1192900.0],["2021-06-30",6.0959,6.3234,6.0959,6.2062,2262600.0],["2021-07-01",6.2614,6.2752,5.958,5.9993,1902500.0],["2021-07-02",6.2476,6.3028,6.1097,6.1579,1594800.0],["2021-07-06",6.3441,6.351,6.0821,6.1166,1575400.0],["2021-07-07",6.2752,6.3303,5.9649,6.0338,1587100.0],["2021-07-08",5.9235,5.9855,5.8338,5.9028,1349200.0],["2021-07-09",5.958,6.0062,5.9097,5.9855,731300.0],["2021-07-12",5.9097,5.9649,5.8476,5.9304,773300.0],["2021-07-13",5.8545,5.8545,5.6339,5.6339,1611100.0],["2021-07-14",5.8683,5.9442,5.689,5.7511,1477200.0],["2021-07-15",5.627,5.6683,5.5442,5.6201,1216000.0],["2021-07-16",5.7166,5.7166,5.4339,5.4684,1355400.0],["2021-07-19",5.3304,5.4063,5.2546,5.3304,1977800.0],["2021-07-20",5.3304,5.4339,5.2339,5.3994,1743700.0],["2021-07-21",5.4753,5.7097,5.4753,5.6959,874800.0],["2021-07-22",5.6821,5.6959,5.5097,5.5442,1183200.0],["2021-07-23",5.627,5.627,5.4546,5.5373,907300.0],["2021-07-26",5.6201,5.7166,5.5511,5.6132,969200.0],["2021-07-27",5.5304,5.5304,5.3649,5.4477,1347500.0],["2021-07-28",5.4615,5.5373,5.427,5.489,806500.0],["2021-07-29",5.5856,5.6132,5.5028,5.5028,849300.0],["2021-07-30",5.5442,5.5718,5.4546,5.489,699000.0],["2021-08-02",5.5304,5.6201,5.4408,5.4615,706300.0],["2021-08-03",5.4063,5.4201,5.2822,5.4063,787700.0],["2021-08-04",5.3029,5.3373,5.1856,5.2339,997600.0],["2021-08-05",5.227,5.2477,5.1443,5.1649,878800.0],["2021-08-06",5.1856,5.2408,5.1581,5.227,587300.0],["2021-08-09",5.1305,5.1305,4.965,4.9994,1176800.0],["2021-08-10",4.9236,5.0477,4.8684,4.9994,973800.0],["2021-08-11",5.227,5.3167,5.1856,5.2753,1234300.0],["2021-08-12",5.2546,5.2546,5.1029,5.1649,785100.0],["2021-08-13",5.1649,5.1649,5.0615,5.1029,610000.0],["2021-08-16",5.0477,5.1374,5.0063,5.1029,612200.0],["2021-08-17",5.096,5.2477,5.096,5.1649,984600.0],["2021-08-18",5.1787,5.2546,5.1305,5.1925,826200.0],["2021-08-19",5.1649,5.1718,4.9098,5.0201,1979300.0],["2021-08-20",4.9994,5.0339,4.9236,4.9926,1347500.0],["2021-08-23",5.1029,5.1305,5.0546,5.1305,982900.0],["2021-08-24",5.1512,5.227,5.0684,5.1925,1181000.0],["2021-08-25",5.1856,5.2477,5.1305,5.1787,624700.0],["2021-08-26",5.1581,5.3304,5.1167,5.2477,1223500.0],["2021-08-27",5.0477,5.1374,4.9994,5.0822,1966700.0],["2021-08-30",5.1305,5.1649,4.965,5.0201,1624900.0],["2021-08-31",4.9167,4.9788,4.8546,4.9788,1698000.0],["2021-09-01",5.1787,5.3029,5.1718,5.2546,1625000.0],["2021-09-02",5.3787,5.4684,5.2891,5.358,1945400.0],["2021-09-03",5.3098,5.4615,5.227,5.2891,1019700.0],["2021-09-07",5.4201,5.6339,5.3925,5.4408,1581200.0],["2021-09-08",5.4408,5.4684,5.2822,5.3373,1216200.0],["2021-09-09",5.6545,5.7511,5.5373,5.5442,2420000.0],["2021-09-10",5.5787,5.6063,5.3649,5.3787,1332600.0],["2021-09-13",5.4132,5.4477,5.3304,5.358,1170700.0],["2021-09-14",5.5442,5.5511,5.2891,5.3236,2479100.0],["2021-09-15",5.4132,5.5511,5.4063,5.4546,1835400.0],["2021-09-16",5.558,5.5787,5.4201,5.4684,1916900.0],["2021-09-17",5.6614,5.6752,5.4822,5.4822,2765100.0],["2021-09-20",5.2477,5.2546,5.0615,5.0891,2025800.0],["2021-09-21",5.4063,5.4477,5.3029,5.3511,1846100.0],["2021-09-22",5.6201,5.758,5.6201,5.6408,2939400.0],["2021-09-23",5.6408,5.6408,5.5166,5.5856,1463300.0],["2021-09-24",5.6752,5.9028,5.6614,5.8269,2167100.0],["2021-09-27",6.1373,6.289,6.0959,6.1235,4078200.0],["2021-09-28",6.151,6.1855,5.9442,6.0476,2063200.0],["2021-09-29",6.0683,6.289,6.0269,6.2269,2271000.0],["2021-09-30",6.2545,6.5165,6.2407,6.4614,2754100.0],["2021-10-01",6.7234,6.7992,6.4614,6.6544,4006500.0],["2021-10-04",6.5648,6.5786,6.3165,6.3441,2638200.0],["2021-10-05",6.3441,6.5441,6.2545,6.42,2020800.0],["2021-10-06",6.3165,6.3717,6.2269,6.3165,1701700.0],["2021-10-07",6.3786,6.4407,6.2131,6.2752,1678100.0],["2021-10-08",6.3441,6.3717,6.0269,6.0959,2246300.0],["2021-10-11",6.2476,6.3165,6.1855,6.2407,1922700.0],["2021-10-12",6.2683,6.3096,6.1717,6.1786,1600500.0],["2021-10-13",6.0269,6.0545,5.9235,5.9649,1347000.0],["2021-10-14",6.2269,6.289,6.0407,6.1028,2385500.0],["2021-10-15",6.3028,6.3372,6.2062,6.22,1616700.0],["2021-10-18",6.2614,6.3924,6.1993,6.3303,1680800.0],["2021-10-19",6.5855,6.7027,6.5165,6.6475,3649100.0],["2021-10-20",6.5993,6.5993,6.4131,6.5441,2026400.0],["2021-10-21",6.5648,6.5717,6.2545,6.351,1774000.0],["2021-10-22",6.4407,6.4683,6.2545,6.3924,1575100.0],["2021-10-25",6.4338,6.4958,6.3372,6.4269,1909600.0],["2021-10-26",6.5234,6.5372,6.2545,6.2959,1889200.0],["2021-10-27",6.2752,6.4683,6.1441,6.2062,2810000.0],["2021-10-28",6.1717,6.2062,6.0821,6.1717,945600.0],["2021-10-29",6.2131,6.2407,6.0752,6.0752,1107000.0],["2021-11-01",6.1717,6.3303,6.1304,6.2959,1394200.0],["2021-11-02",6.3165,6.3234,6.1097,6.1717,1614200.0],["2021-11-03",6.1235,6.2959,6.1028,6.2545,1614200.0],["2021-11-04",6.3441,6.3786,6.1235,6.1924,1391400.0],["2021-11-05",6.0614,6.0752,5.9235,5.9442,1268600.0],["2021-11-08",5.8476,5.9511,5.8338,5.8545,1619600.0],["2021-11-09",5.8545,5.8614,5.7511,5.8338,1119900.0],["2021-11-10",5.7925,5.8269,5.6752,5.7097,932300.0],["2021-11-11",5.7235,5.8752,5.7097,5.8407,947300.0],["2021-11-12",5.7649,5.8338,5.7166,5.7994,795800.0],["2021-11-15",5.6545,5.6752,5.5097,5.5097,1558500.0],["2021-11-16",5.4132,5.427,5.2891,5.3236,1543700.0],["2021-11-17",5.2615,5.358,5.2063,5.2408,982400.0],["2021-11-18",5.1512,5.1994,5.0822,5.1374,1194300.0],["2021-11-19",5.0339,5.0891,4.9581,4.9994,1724000.0],["2021-11-22",4.9374,5.0546,4.9029,4.9029,1441800.0],["2021-11-23",4.8271,4.9029,4.7581,4.8477,1902100.0],["2021-11-24",4.8133,4.9926,4.8133,4.9719,1097400.0],["2021-11-26",4.7374,4.7857,4.5719,4.6891,1678400.0],["2021-11-29",4.6547,4.7098,4.5236,4.5719,2185300.0],["2021-11-30",4.5581,4.7512,4.5581,4.7236,2565900.0],["2021-12-01",4.7719,4.7857,4.4202,4.4202,2386000.0],["2021-12-02",4.6685,4.7719,4.6271,4.7167,2095500.0],["2021-12-03",4.6891,4.7029,4.5374,4.5581,1280900.0],["2021-12-06",4.6202,4.7581,4.5443,4.7512,1216400.0],["2021-12-07",4.8615,5.027,4.8477,5.0063,2296400.0],["2021-12-08",4.9788,5.1787,4.9098,5.1098,1161300.0],["2021-12-09",4.8684,4.9994,4.8133,4.896,1701500.0],["2021-12-10",4.8822,4.9305,4.8477,4.9098,1568100.0],["2021-12-13",4.7926,4.8133,4.7236,4.7236,1325800.0],["2021-12-14",4.5236,4.6753,4.5236,4.5581,1328500.0],["2021-12-15",4.565,4.5995,4.4064,4.565,1325000.0],["2021-12-16",4.634,4.7098,4.5512,4.634,1570100.0],["2021-12-17",4.6616,4.765,4.5719,4.6133,1946700.0],["2021-12-20",4.5857,4.7236,4.5443,4.7029,1443800.0],["2021-12-21",4.7029,4.7857,4.6684,4.7098,1041500.0],["2021-12-22",4.8822,4.9305,4.8202,4.9029,1776100.0],["2021-12-23",4.9167,4.9512,4.8477,4.8822,1644800.0],["2021-12-27",5.0063,5.0201,4.8477,4.8684,1627500.0],["2021-12-28",5.0132,5.0684,4.9443,4.9512,1613400.0],["2021-12-29",4.9236,4.9305,4.7926,4.8133,1577400.0],["2021-12-30",4.896,4.9443,4.8546,4.8615,1277000.0],["2021-12-31",4.8271,4.9029,4.8064,4.8753,881800.0],["2022-01-03",5.1994,5.2891,5.1374,5.2201,2838300.0],["2022-01-04",5.296,5.3098,5.1167,5.1374,2581300.0],["2022-01-05",5.1649,5.227,4.9926,5.0132,1768100.0],["2022-01-06",5.2063,5.2684,5.0546,5.0684,2151900.0],["2022-01-07",5.1236,5.1925,5.0891,5.1581,1723600.0],["2022-01-10",5.0408,5.1443,4.9788,5.1236,1677500.0],["2022-01-11",5.1856,5.3994,5.1649,5.358,1643900.0],["2022-01-12",5.3925,5.4339,5.3304,5.3925,1348400.0],["2022-01-13",5.296,5.3236,5.227,5.2546,1273300.0],["2022-01-14",5.1443,5.2339,5.1443,5.2063,1294500.0],["2022-01-18",5.0546,5.096,4.9719,4.9926,1449000.0],["2022-01-19",4.9926,4.9926,4.8753,4.8822,1069900.0],["2022-01-20",4.8477,4.8822,4.6753,4.696,1856300.0],["2022-01-21",4.6064,4.6271,4.4685,4.4823,2434100.0],["2022-01-24",4.2754,4.4478,4.2064,4.434,2627200.0],["2022-01-25",4.3512,4.5512,4.2961,4.5236,1953700.0],["2022-01-26",4.5995,4.6409,4.4547,4.4892,2127400.0],["2022-01-27",4.5719,4.6822,4.4892,4.5443,1812500.0],["2022-01-28",4.5857,4.6202,4.434,4.5719,1636600.0],["2022-01-31",4.4823,4.565,4.4133,4.5305,1424900.0],["2022-02-01",4.5305,4.7374,4.5167,4.6891,1517900.0],["2022-02-02",4.8271,4.8822,4.6891,4.7512,1765300.0],["2022-02-03",4.6202,4.6684,4.5581,4.565,1411100.0],["2022-02-04",4.6547,4.7995,4.6064,4.7719,1882000.0],["2022-02-07",4.7581,4.9512,4.7581,4.9098,1922500.0],["2022-02-08",4.8891,4.9512,4.8408,4.896,1735400.0],["2022-02-09",4.8546,4.9926,4.8477,4.9719,1904000.0],["2022-02-10",4.9857,5.1994,4.9719,5.0891,2234800.0],["2022-02-11",5.096,5.3373,5.096,5.2477,2457800.0],["2022-02-14",5.1994,5.2615,5.0891,5.1856,1967400.0],["2022-02-15",5.1649,5.2615,5.1305,5.2339,1532500.0],["2022-02-16",5.2132,5.3167,5.1925,5.3098,2043100.0],["2022-02-17",5.4132,5.7856,5.3925,5.6752,4460100.0],["2022-02-18",5.6545,5.7373,5.5097,5.558,2486600.0],["2022-02-22",5.7304,5.8545,5.6614,5.8338,2990400.0],["2022-02-23",5.7718,6.0476,5.7718,5.8683,3010000.0],["2022-02-24",5.8338,6.1924,5.7511,6.1924,4905000.0],["2022-02-25",6.0752,6.2821,6.0269,6.2476,4126100.0],["2022-02-28",6.5165,6.5993,6.3441,6.4889,3926000.0],["2022-03-01",6.7579,6.8544,6.4614,6.5717,5580100.0],["2022-03-02",6.351,6.3717,6.151,6.3165,3389000.0],["2022-03-03",6.3648,6.3786,6.1373,6.289,4180700.0],["2022-03-04",6.1993,6.5234,6.1924,6.5096,3222900.0],["2022-03-07",6.3924,7.1923,6.3717,7.1234,8509000.0],["2022-03-08",6.7234,6.7579,6.3372,6.4751,4717400.0],["2022-03-09",6.22,6.2338,6.02,6.0683,3653500.0],["2022-03-10",6.0062,6.1648,5.9649,6.0062,3114100.0],["2022-03-11",5.9235,5.9718,5.7097,5.7097,2181700.0],["2022-03-14",5.6959,5.7097,5.489,5.5442,2047900.0],["2022-03-15",5.5787,5.7373,5.4959,5.6614,2576500.0],["2022-03-16",5.82,5.9304,5.7304,5.8269,2406000.0],["2022-03-17",5.9235,6.0131,5.889,5.9373,1380100.0],["2022-03-18",5.9373,5.9993,5.8338,5.9855,2151400.0],["2022-03-21",5.7373,5.958,5.7235,5.8752,2136500.0],["2022-03-22",5.8476,5.9097,5.8063,5.8683,1374800.0],["2022-03-23",5.8407,5.9304,5.82,5.8752,1967600.0],["2022-03-24",5.8959,5.8959,5.6477,5.7028,2223000.0],["2022-03-25",5.6545,6.0269,5.6477,6.0131,2650200.0],["2022-03-28",5.9855,5.9855,5.7649,5.82,2021700.0],["2022-03-29",5.6545,5.82,5.4753,5.758,3327000.0],["2022-03-30",5.889,6.1235,5.8752,6.0407,2452200.0],["2022-03-31",6.0062,6.1579,6.0062,6.0683,1770000.0],["2022-04-01",6.2338,6.3993,6.22,6.3303,2899800.0],["2022-04-04",6.4062,6.6131,6.3924,6.5234,3316800.0],["2022-04-05",6.4958,6.6682,6.351,6.3993,3030900.0],["2022-04-06",6.6338,6.813,6.4545,6.5165,3076100.0],["2022-04-07",6.2131,6.289,5.7787,6.02,7630200.0],["2022-04-08",6.3234,6.7855,6.289,6.7648,6299800.0],["2022-04-11",6.6682,6.6958,6.42,6.4683,3218500.0],["2022-04-12",6.551,6.5579,6.3717,6.4062,2734700.0],["2022-04-13",6.4269,6.5096,6.3165,6.4545,2077900.0],["2022-04-14",6.4338,6.5648,6.3855,6.5234,1572400.0],["2022-04-18",6.6131,6.6131,6.3165,6.4407,1275700.0],["2022-04-19",6.351,6.351,6.1717,6.1924,2155100.0],["2022-04-20",6.2062,6.2062,5.9993,6.1235,2259200.0],["2022-04-21",6.1855,6.289,5.9235,5.9442,1629100.0],["2022-04-22",6.0338,6.1648,5.8821,5.9373,2051900.0],["2022-04-25",5.7304,5.7649,5.5511,5.689,2782400.0],["2022-04-26",5.6339,5.8338,5.5718,5.7235,1932300.0],["2022-04-27",5.7373,5.889,5.6614,5.8545,2705300.0],["2022-04-28",5.8476,5.9304,5.6821,5.8959,2526700.0],["2022-04-29",5.8683,5.9166,5.7166,5.7442,1935900.0],["2022-05-02",5.7166,5.7925,5.5787,5.6683,2419800.0],["2022-05-03",5.7856,5.9649,5.7511,5.8269,2083900.0],["2022-05-04",6.1097,6.1579,5.8683,6.0614,2377300.0],["2022-05-05",6.151,6.1924,5.82,5.9373,1708800.0],["2022-05-06",6.1304,6.1441,5.9097,6.0407,2175400.0],["2022-05-09",5.82,5.82,5.1994,5.2546,3076500.0],["2022-05-10",5.3718,5.5166,5.2615,5.4546,1960800.0],["2022-05-11",5.558,5.6821,5.4132,5.4201,2148100.0],["2022-05-12",5.3649,5.3649,5.1581,5.2822,2503600.0],["2022-05-13",5.4132,5.5925,5.3994,5.5097,1898300.0],["2022-05-16",5.689,5.958,5.6545,5.9166,2435200.0],["2022-05-17",5.9718,5.9787,5.6477,5.6683,2044200.0],["2022-05-18",5.9097,6.0752,5.8476,5.9304,3335200.0],["2022-05-19",5.9649,6.1993,5.9235,6.1028,2369600.0],["2022-05-20",6.089,6.1441,5.9235,6.0269,2002500.0],["2022-05-23",6.0752,6.2683,5.958,6.2062,2298000.0],["2022-05-24",6.3303,6.6406,6.2545,6.6131,4121600.0],["2022-05-25",6.682,7.2406,6.6682,7.2406,5219100.0],["2022-05-26",7.2406,7.5854,7.2337,7.4819,3658500.0],["2022-05-27",7.5371,7.9784,7.4475,7.8819,3889500.0],["2022-05-31",6.8544,6.9441,6.5786,6.6751,6181700.0],["2022-06-01",6.6889,6.9992,6.6406,6.9785,4018400.0],["2022-06-02",7.1578,7.2889,6.9441,7.0268,3738900.0],["2022-06-03",6.9854,7.1716,6.9027,7.1716,1917300.0],["2022-06-06",7.1716,7.2613,6.9923,7.1578,2636800.0],["2022-06-07",6.8958,7.2406,6.8268,7.1716,3604300.0],["2022-06-08",6.9234,6.9647,6.7372,6.9096,2735300.0],["2022-06-09",6.5717,6.6338,6.4062,6.4062,2821700.0],["2022-06-10",6.1924,6.5234,6.1924,6.4269,3638200.0],["2022-06-13",6.1993,6.2545,5.9649,6.0476,3178500.0],["2022-06-14",5.9993,6.1993,5.9993,6.0269,2265800.0],["2022-06-15",6.0407,6.1786,5.958,6.1028,2304400.0],["2022-06-16",5.9235,6.0545,5.8269,5.889,2415800.0],["2022-06-17",5.9718,6.0683,5.7304,5.7511,2948000.0],["2022-06-21",6.0131,6.3441,5.9649,6.2338,3792800.0],["2022-06-22",6.1097,6.2062,5.958,6.0131,2051500.0],["2022-06-23",6.089,6.1579,5.8132,5.9442,2275700.0],["2022-06-24",6.0752,6.3165,5.9993,6.1924,2774700.0],["2022-06-27",6.3924,6.5579,6.3441,6.5234,2961800.0],["2022-06-28",6.5234,6.5786,6.351,6.4614,1685000.0],["2022-06-29",6.5648,6.5993,6.2752,6.2959,1861300.0],["2022-06-30",6.1855,6.2476,6.0683,6.1097,2220300.0],["2022-07-01",5.9855,6.2614,5.9028,6.22,4156300.0],["2022-07-05",6.0476,6.0959,5.9373,6.0959,3481100.0],["2022-07-06",5.8063,5.8476,5.1787,5.6339,7939600.0],["2022-07-07",5.7028,6.0062,5.7028,5.7718,2792700.0],["2022-07-08",5.7994,5.8476,5.6477,5.7511,1614300.0],["2022-07-11",5.6752,5.7028,5.5097,5.5787,2472500.0],["2022-07-12",5.5856,5.7373,5.5304,5.6683,3130700.0],["2022-07-13",5.7304,5.9649,5.6821,5.8959,3173100.0],["2022-07-14",5.7718,5.8752,5.6821,5.8545,2414100.0],["2022-07-15",5.9993,6.1304,5.8338,6.1304,2416900.0],["2022-07-18",6.2338,6.4407,6.2269,6.3648,1743000.0],["2022-07-19",6.2959,6.551,6.2683,6.551,1930400.0],["2022-07-20",6.4476,6.5165,6.3648,6.5027,2938500.0],["2022-07-21",6.3855,6.5441,6.2959,6.5372,2777200.0],["2022-07-22",6.5165,6.5303,6.2821,6.3234,2116100.0],["2022-07-25",6.3717,6.5372,6.289,6.4751,2464200.0],["2022-07-26",6.5579,6.5648,6.3717,6.4407,2457600.0],["2022-07-27",6.5441,6.8613,6.5303,6.8475,3985700.0],["2022-07-28",6.7717,6.7717,6.4476,6.5372,2645000.0],["2022-07-29",6.5372,6.6406,6.4751,6.6131,2153600.0],["2022-08-01",6.7717,7.0889,6.7579,6.9716,3902800.0],["2022-08-02",7.1923,7.2751,7.0475,7.1371,2476900.0],["2022-08-03",7.1716,7.2337,7.0061,7.1096,1803400.0],["2022-08-04",6.9579,7.1854,6.8958,7.0613,3728900.0],["2022-08-05",6.9234,7.3371,6.9234,7.2337,2769000.0],["2022-08-08",7.2751,7.5647,7.2337,7.4888,2728200.0],["2022-08-09",7.5647,7.7302,7.5509,7.6819,2540400.0],["2022-08-10",7.613,7.6543,7.4544,7.5371,1547900.0],["2022-08-11",7.7922,8.006,7.7785,7.8957,2969600.0],["2022-08-12",7.8474,7.9233,7.744,7.8474,1279200.0],["2022-08-15",7.613,7.806,7.4681,7.7578,2158000.0],["2022-08-16",7.8405,7.944,7.7371,7.8888,2577300.0],["2022-08-17",7.9853,8.668,7.9853,8.4267,4904600.0],["2022-08-18",8.2887,8.3715,8.1577,8.2818,3079700.0],["2022-08-19",8.1646,8.2474,8.0819,8.0888,1820300.0],["2022-08-22",8.1232,8.3508,8.1026,8.1095,2965000.0],["2022-08-23",8.1232,8.2129,7.9646,8.006,2048800.0],["2022-08-24",8.2474,8.406,8.1508,8.2749,2823700.0],["2022-08-25",8.4473,8.5163,8.0474,8.1095,3586400.0],["2022-08-26",8.1715,8.2474,7.9508,8.1991,3834200.0],["2022-08-29",8.2267,8.6542,8.1784,8.5715,3850500.0],["2022-08-30",8.2749,8.3094,7.9646,8.1646,5980800.0],["2022-08-31",7.9302,8.2267,7.8474,8.1784,3092000.0],["2022-09-01",8.0819,8.1922,7.9646,8.0405,2900100.0],["2022-09-02",8.2129,8.2818,8.0888,8.2198,3299900.0],["2022-09-06",8.3439,8.9921,8.3094,8.9576,9048300.0],["2022-09-07",8.4404,8.5577,8.2681,8.3094,5055500.0],["2022-09-08",8.206,8.4818,8.0474,8.3991,4325200.0],["2022-09-09",8.6611,8.9921,8.6542,8.8128,3361900.0],["2022-09-12",8.799,8.9094,8.6473,8.9094,2511000.0],["2022-09-13",8.7163,8.8542,8.6542,8.6818,3211300.0],["2022-09-14",8.8887,9.3024,8.8887,9.1507,4311300.0],["2022-09-15",8.9624,9.067,8.8438,8.9973,2341700.0],["2022-09-16",8.8927,8.9554,8.6137,8.9206,2502400.0],["2022-09-19",8.5579,9.6599,8.5509,9.5831,7117000.0],["2022-09-20",9.3948,9.5064,9.2065,9.3879,4437300.0],["2022-09-21",9.4018,9.4227,9.1368,9.1786,2980500.0],["2022-09-22",9.1786,9.4367,8.9485,8.9973,2104000.0],["2022-09-23",8.6206,8.6276,8.2231,8.4463,5755100.0],["2022-09-26",8.3068,8.6485,8.244,8.3138,3345500.0],["2022-09-27",8.3347,8.4044,8.0487,8.1812,4188200.0],["2022-09-28",7.986,8.1743,7.7837,8.1254,3808500.0],["2022-09-29",7.9581,8.0417,7.3792,7.5535,4692300.0],["2022-09-30",7.7209,7.8534,7.6163,7.6233,2573600.0],["2022-10-03",7.5744,7.6372,7.3722,7.5535,4235000.0],["2022-10-04",7.5465,7.5675,7.3443,7.428,3635700.0],["2022-10-05",7.1629,7.2955,7.0444,7.2048,4323900.0],["2022-10-06",7.3652,7.693,7.2955,7.5187,4381400.0],["2022-10-07",7.4977,7.7209,7.414,7.5954,2424400.0],["2022-10-10",7.6442,7.7907,7.5535,7.5605,2483600.0],["2022-10-11",7.421,7.4908,7.1978,7.3513,2791500.0],["2022-10-12",7.3513,7.6023,7.2257,7.5396,2553100.0],["2022-10-13",7.4419,7.9511,7.421,7.9232,4836400.0],["2022-10-14",8.0557,8.3417,7.986,8.3138,3591700.0],["2022-10-17",8.4533,8.7322,8.3486,8.7113,4356700.0],["2022-10-18",8.9136,9.0252,8.795,8.9206,4714300.0],["2022-10-19",8.6764,8.7113,8.3975,8.6834,4343900.0],["2022-10-20",8.6974,8.7183,8.4114,8.4811,3202400.0],["2022-10-21",8.4533,8.6834,8.3626,8.6764,2434400.0],["2022-10-24",8.9554,8.9624,8.7462,8.8717,2630900.0],["2022-10-25",8.7741,8.9345,8.7043,8.9206,2343500.0],["2022-10-26",8.9973,9.1368,8.9554,8.9973,2071900.0],["2022-10-27",9.0391,9.1158,8.8578,8.9136,2146900.0],["2022-10-28",8.8996,8.9206,8.5997,8.6974,2232600.0],["2022-10-31",8.5718,8.795,8.4602,8.7601,2780600.0],["2022-11-01",9.0321,9.346,8.9973,9.2205,3627200.0],["2022-11-02",9.2553,9.5064,9.1089,9.1577,3674600.0],["2022-11-03",9.1089,9.339,9.0391,9.1716,3994800.0],["2022-11-04",9.5064,9.6529,9.2832,9.5343,3552500.0],["2022-11-07",9.6041,9.6878,9.4297,9.4855,3149500.0],["2022-11-08",9.4367,9.8203,9.3948,9.7505,3810500.0],["2022-11-09",9.7366,9.8412,9.2693,9.2972,5260000.0],["2022-11-10",9.4227,9.4506,9.0391,9.1926,3967000.0],["2022-11-11",9.4088,9.5901,9.1158,9.346,2734900.0],["2022-11-14",9.4715,9.6529,9.4367,9.4506,2954800.0],["2022-11-15",9.6738,9.9946,9.4227,9.8831,3859000.0],["2022-11-16",9.911,10.0504,9.7784,9.7924,2754900.0],["2022-11-17",9.632,10.1551,9.5971,10.0156,3953000.0],["2022-11-18",9.7784,10.0365,9.7366,9.9737,3498100.0],["2022-11-21",10.1341,10.2876,9.7854,10.0644,4686200.0],["2022-11-22",10.1202,10.169,9.8063,9.89,3683500.0],["2022-11-23",9.89,10.1132,9.632,9.6529,3122900.0],["2022-11-25",9.3809,9.6529,9.1856,9.5971,2788100.0],["2022-11-28",9.353,9.353,9.0112,9.0461,5227900.0],["2022-11-29",9.1577,9.339,8.9763,9.0252,6281100.0],["2022-11-30",9.4088,9.6529,9.3042,9.6459,7384300.0],["2022-12-01",9.5273,9.6529,9.3809,9.5483,4343800.0],["2022-12-02",9.4994,10.1272,9.3809,10.0574,5150600.0],["2022-12-05",10.2109,10.3573,9.6738,9.7087,5456500.0],["2022-12-06",9.618,9.6947,9.0879,9.1577,3482700.0],["2022-12-07",9.067,9.0949,8.4393,8.5858,6536200.0],["2022-12-08",8.8927,9.2972,8.8159,9.081,14269100.0],["2022-12-09",9.0461,9.1437,8.9066,8.9485,5146300.0],["2022-12-12",9.5762,9.9946,9.5343,9.9249,6163700.0],["2022-12-13",9.9528,9.9667,9.6599,9.7505,7591000.0],["2022-12-14",9.8273,9.89,9.2832,9.4576,6039700.0],["2022-12-15",9.4715,9.8482,9.4227,9.6459,5883600.0],["2022-12-16",9.5134,9.5552,9.2902,9.4367,4171000.0],["2022-12-19",9.4088,9.4227,8.9415,8.9973,3051000.0],["2022-12-20",9.0182,9.2832,8.9554,9.1368,4924200.0],["2022-12-21",9.2205,9.2274,8.8996,8.9206,3749800.0],["2022-12-22",8.8787,8.9206,8.5369,8.6485,3664900.0],["2022-12-23",8.6974,8.7462,8.4881,8.7113,3960700.0],["2022-12-27",8.7043,8.7322,8.5858,8.7043,1886300.0],["2022-12-28",8.5997,8.6276,8.2998,8.3138,3168900.0],["2022-12-29",8.3696,8.5021,8.3068,8.4114,3568000.0],["2022-12-30",8.2928,8.4951,8.2719,8.4672,4143500.0],["2023-01-03",8.3626,8.3905,8.0069,8.0557,4039700.0],["2023-01-04",7.7767,7.8813,7.3582,7.4489,10278500.0],["2023-01-05",7.6023,7.7628,7.5814,7.7279,6148200.0],["2023-01-06",7.8813,7.9162,7.7418,7.7628,3471700.0],["2023-01-09",7.9023,8.0696,7.8465,7.9023,7021500.0],["2023-01-10",9.7994,10.183,9.1716,9.9319,33598700.0],["2023-01-11",9.6041,9.7784,9.1368,9.1577,13387200.0],["2023-01-12",9.2693,9.6808,9.2344,9.6529,6845200.0],["2023-01-13",9.4855,9.897,9.3809,9.8482,4652900.0],["2023-01-17",9.8552,9.9667,9.7715,9.8552,4124200.0],["2023-01-18",9.7715,9.8552,9.4785,9.4785,5228100.0],["2023-01-19",9.6529,9.6738,9.4157,9.4855,3210400.0],["2023-01-20",9.8203,9.8552,9.632,9.8063,2571400.0],["2023-01-23",9.7505,9.7854,9.625,9.6599,2424400.0],["2023-01-24",9.7296,9.7296,9.4506,9.5552,2437000.0],["2023-01-25",9.3111,9.3948,9.1716,9.346,2661600.0],["2023-01-26",9.4297,9.4715,9.1786,9.3251,1930200.0],["2023-01-27",9.4088,9.7645,9.3809,9.7226,3012000.0],["2023-01-30",9.625,9.8203,9.4785,9.4925,2656400.0],["2023-01-31",9.4715,9.8063,9.3948,9.6459,2120500.0],["2023-02-01",9.904,10.2178,9.904,10.0993,3970900.0],["2023-02-02",10.1341,10.2806,9.9249,10.1272,3334000.0],["2023-02-03",10.1411,10.3713,10.0783,10.169,2230400.0],["2023-02-06",10.176,10.734,10.169,10.6572,4101800.0],["2023-02-07",10.72,10.9641,10.4271,10.7758,4061700.0],["2023-02-08",10.7688,10.8944,10.6503,10.7409,2167800.0],["2023-02-09",11.0269,11.6546,11.0199,11.4942,5458100.0],["2023-02-10",11.543,11.543,10.999,11.2989,2846600.0],["2023-02-13",11.4663,12.0243,11.4105,11.9127,3241600.0],["2023-02-14",11.6825,12.3172,11.6407,12.094,3305700.0],["2023-02-15",11.8429,12.3102,11.6965,12.1986,2644200.0],["2023-02-16",12.2056,12.3242,11.815,12.108,2647600.0],["2023-02-17",12.1359,12.1777,11.8638,11.9754,2085200.0],["2023-02-21",12.1568,12.5264,11.8778,11.9824,3366500.0],["2023-02-22",11.9964,12.0033,11.7523,11.8708,2639000.0],["2023-02-23",12.1568,12.6171,12.1149,12.5195,3093800.0],["2023-02-24",12.3521,12.7636,12.3242,12.5822,2875400.0],["2023-02-27",12.7427,13.1332,12.6659,12.9379,4304600.0],["2023-02-28",13.0495,13.2169,12.6659,13.1681,5529900.0],["2023-03-01",13.3425,13.4541,12.8403,12.917,4039500.0],["2023-03-02",12.7705,12.8403,12.5195,12.7636,4022600.0],["2023-03-03",13.0495,13.2378,12.9589,13.2378,2302100.0],["2023-03-06",12.9379,12.9589,12.6311,12.7008,2884700.0],["2023-03-07",12.7078,12.7566,12.4079,12.6729,3378600.0],["2023-03-08",13.1053,13.2378,12.7636,12.9589,2533400.0],["2023-03-09",13.203,13.4471,12.6869,12.7078,3018400.0],["2023-03-10",12.8124,12.924,12.4637,12.5055,3352200.0],["2023-03-13",12.0661,12.3939,11.8987,12.2474,3333300.0],["2023-03-14",12.5474,12.8263,12.3381,12.4427,3141900.0],["2023-03-15",11.8417,12.0792,11.6266,11.9827,6367400.0],["2023-03-16",11.7898,11.9679,11.5969,11.7379,3432000.0],["2023-03-17",12.1163,12.2276,11.7082,11.7972,5291900.0],["2023-03-20",12.0421,12.4947,11.9753,12.3463,3244500.0],["2023-03-21",12.9102,13.1699,12.8137,12.9695,3060300.0],["2023-03-22",12.8063,12.9992,12.5466,12.6282,2933200.0],["2023-03-23",12.784,13.1921,12.324,12.4056,3174500.0],["2023-03-24",12.1682,12.2647,11.8788,12.1014,3737600.0],["2023-03-27",12.1608,12.4576,12.0495,12.376,2129400.0],["2023-03-28",12.4056,12.5244,12.3463,12.4279,1743500.0],["2023-03-29",12.3834,12.4427,12.0718,12.1979,1771400.0],["2023-03-30",12.2647,12.3018,11.9827,12.1089,1931200.0],["2023-03-31",12.0198,12.3092,12.0198,12.2869,1566600.0],["2023-04-03",11.5969,11.6785,10.9514,11.0627,6468800.0],["2023-04-04",11.0849,11.2185,10.944,11.0998,3151100.0],["2023-04-05",11.0849,11.4708,10.9217,11.4559,3230400.0],["2023-04-06",11.4262,11.4337,11.0107,11.0627,1832900.0],["2023-04-10",11.1814,11.3224,11.0553,11.0998,1570400.0],["2023-04-11",10.9662,11.2185,10.9069,11.1888,2276800.0],["2023-04-12",11.1443,11.2779,11.0998,11.2408,1352200.0],["2023-04-13",11.6637,11.9382,11.5821,11.6192,2578600.0],["2023-04-14",11.9382,11.9382,11.6785,11.8863,1926700.0],["2023-04-17",11.9753,12.4353,11.9753,12.3685,3510900.0],["2023-04-18",12.4427,12.7766,12.3685,12.6727,2149900.0],["2023-04-19",12.4576,12.5095,12.1089,12.3537,2120400.0],["2023-04-20",12.0866,12.1089,11.7601,11.8492,1617000.0],["2023-04-21",11.4485,11.5969,11.3298,11.4337,2074000.0],["2023-04-24",11.6637,12.4873,11.6637,12.2201,3390700.0],["2023-04-25",11.9901,11.9901,11.6488,11.7379,2024800.0],["2023-04-26",11.775,11.8269,11.2482,11.2853,2099300.0],["2023-04-27",11.3446,11.5004,11.2779,11.4337,1981400.0],["2023-04-28",11.3224,11.5524,11.1443,11.4782,1702700.0],["2023-05-01",11.5153,11.5746,11.2927,11.5672,1873100.0],["2023-05-02",11.5153,11.5524,11.1369,11.3224,2666700.0],["2023-05-03",11.174,11.2333,10.8995,11.0478,2075700.0],["2023-05-04",10.8401,10.9737,10.6991,10.9366,2742100.0],["2023-05-05",11.0478,11.3743,10.9811,11.2037,2254300.0],["2023-05-08",10.7882,10.7956,10.484,10.714,3672200.0],["2023-05-09",10.5581,10.8475,10.4543,10.7956,2369400.0],["2023-05-10",11.0033,11.174,10.7956,11.0701,2077600.0],["2023-05-11",11.1666,11.3521,11.0182,11.1888,3058200.0],["2023-05-12",11.3372,11.493,10.8253,10.9885,2143800.0],["2023-05-15",11.1146,11.1888,10.9217,11.0033,1806300.0],["2023-05-16",11.1146,11.315,10.9737,10.9885,2263700.0],["2023-05-17",10.9217,11.0404,10.803,10.8698,1787500.0],["2023-05-18",10.7733,10.8253,10.4988,10.7511,3147000.0],["2023-05-19",10.9662,11.1146,10.8178,10.9662,2725300.0],["2023-05-22",10.9736,11.0998,10.7511,10.7882,3107300.0],["2023-05-23",10.803,10.8624,10.6323,10.6546,2480100.0],["2023-05-24",10.6101,10.6694,10.4469,10.6027,2097800.0],["2023-05-25",10.7511,10.7807,10.6249,10.6472,2590600.0],["2023-05-26",11.1295,11.3075,10.944,11.2333,3379500.0],["2023-05-30",11.0627,11.2259,10.9217,11.1517,3211500.0],["2023-05-31",10.5359,10.6843,10.1649,10.484,8097600.0],["2023-06-01",11.1517,11.5746,10.7882,10.803,6585800.0],["2023-06-02",11.2111,11.3298,10.7956,10.9588,4410400.0],["2023-06-05",10.5952,10.6249,10.1575,10.1575,5563500.0],["2023-06-06",10.0091,10.2985,9.9572,10.2762,4971300.0],["2023-06-07",10.5359,10.6249,10.2465,10.3801,3017800.0],["2023-06-08",10.4394,10.8549,10.343,10.5581,4984200.0],["2023-06-09",10.7956,11.1443,10.7288,10.8846,3701700.0],["2023-06-12",11.0553,11.122,10.7733,10.8772,3624200.0],["2023-06-13",11.4708,11.5153,11.0627,11.1666,5308600.0],["2023-06-14",11.3446,11.775,11.3298,11.6785,6127100.0],["2023-06-15",11.8959,12.0357,11.7018,11.9348,3864100.0],["2023-06-16",12.0202,12.0668,11.8105,11.8338,3282700.0],["2023-06-20",11.6708,11.694,11.3912,11.6708,2808500.0],["2023-06-21",11.7562,11.9581,11.7562,11.795,2667200.0],["2023-06-22",11.7096,11.7096,11.399,11.5465,3180300.0],["2023-06-23",11.166,11.3369,11.1039,11.1427,18620400.0],["2023-06-26",10.9641,10.9797,10.6535,10.6535,3166100.0],["2023-06-27",10.5526,10.6613,10.3662,10.374,3172200.0],["2023-06-28",10.5759,10.6924,10.4206,10.6613,2593500.0],["2023-06-29",10.871,10.9719,10.7622,10.8088,3920000.0],["2023-06-30",11.2437,11.4067,11.1039,11.2825,3814800.0],["2023-07-03",11.399,11.6863,11.3136,11.3369,1981700.0],["2023-07-05",11.43,11.9891,11.3446,11.7173,2880000.0],["2023-07-06",11.5543,11.694,11.3291,11.4611,2722300.0],["2023-07-07",11.7018,12.0357,11.6319,11.9115,2365900.0],["2023-07-10",11.8804,11.9969,11.6708,11.7173,1917800.0],["2023-07-11",12.0124,12.2298,11.8726,12.191,2566700.0],["2023-07-12",12.2687,12.2997,12.0901,12.2065,1682200.0],["2023-07-13",12.2298,12.3618,12.1289,12.3541,1737900.0],["2023-07-14",12.191,12.2376,11.8183,11.8493,1889600.0],["2023-07-17",11.7018,11.8028,11.6242,11.7639,1391200.0],["2023-07-18",11.7639,11.8183,11.6785,11.7406,1531500.0],["2023-07-19",11.7639,11.8028,11.5853,11.6475,1393200.0],["2023-07-20",11.663,11.7096,11.4844,11.6164,1572600.0],["2023-07-21",11.6552,11.6708,11.3912,11.4999,1599700.0],["2023-07-24",11.5543,11.6785,11.5232,11.6475,2187300.0],["2023-07-25",11.9581,12.2842,11.9115,12.1832,2732700.0],["2023-07-26",11.9814,12.1211,11.8882,12.0823,1255400.0],["2023-07-27",12.0357,12.2298,11.9581,12.0668,1220300.0],["2023-07-28",12.0901,12.5171,12.0279,12.4861,1633000.0],["2023-07-31",12.9908,13.2237,12.8433,13.1461,3130800.0],["2023-08-01",13.0762,13.1073,12.8588,12.9675,1580600.0],["2023-08-02",12.7967,12.8899,12.5482,12.8044,2174100.0],["2023-08-03",13.1772,13.4645,13.0917,13.3635,2144500.0],["2023-08-04",13.5732,13.6198,13.3635,13.3868,1546200.0],["2023-08-07",13.5266,13.5266,13.2859,13.4023,1409800.0],["2023-08-08",13.1383,13.511,13.0917,13.4179,1733100.0],["2023-08-09",13.5887,13.8061,13.5732,13.6198,2019800.0],["2023-08-10",13.7984,13.9304,13.6042,13.6819,1666300.0],["2023-08-11",13.6974,13.7906,13.6042,13.6275,1004000.0],["2023-08-14",13.6042,13.7207,13.511,13.7129,1412700.0],["2023-08-15",13.5887,13.8372,13.5654,13.7518,1591200.0],["2023-08-16",13.7751,14.0624,13.7595,13.8061,2518800.0],["2023-08-17",14.109,14.2254,13.9381,14.0391,2019600.0],["2023-08-18",13.6042,14.1012,13.4722,14.0313,1917200.0],["2023-08-21",14.0002,14.0701,13.8372,14.0002,1688600.0],["2023-08-22",13.9537,14.1167,13.8915,13.9148,1535600.0],["2023-08-23",13.5111,13.8838,13.216,13.8294,2896400.0],["2023-08-24",14.0701,14.373,13.8294,13.9692,3589100.0],["2023-08-25",14.3807,14.4428,13.9071,14.272,3131000.0],["2023-08-28",14.4351,14.5593,13.9226,14.0857,2258300.0],["2023-08-29",14.1944,14.505,14.1633,14.3652,2163500.0],["2023-08-30",14.2332,14.2798,14.0624,14.1167,1662000.0],["2023-08-31",13.9769,14.0002,13.5887,13.6819,2135800.0],["2023-09-01",13.7207,13.744,13.48,13.5732,1991100.0],["2023-09-05",13.0063,13.0452,12.6569,12.8666,4420200.0],["2023-09-06",12.9442,13.0296,12.7734,12.7734,2179100.0],["2023-09-07",12.8122,12.9287,12.6569,12.7967,2658200.0],["2023-09-08",12.8899,13.3713,12.8588,13.3558,2755000.0],["2023-09-11",13.2393,13.2859,12.9209,12.9753,1889800.0],["2023-09-12",12.9908,13.1849,12.9597,13.0451,2670800.0],["2023-09-13",13.0374,13.2005,12.8976,12.9753,3957500.0],["2023-09-14",13.1139,13.4238,12.9997,13.0405,3138900.0],["2023-09-15",13.1221,13.3912,13.0731,13.326,2387600.0],["2023-09-18",13.4401,13.905,13.383,13.75,4465200.0],["2023-09-19",13.9702,14.0436,13.6685,13.799,2332200.0],["2023-09-20",13.8234,14.3291,13.8234,14.1496,2714200.0],["2023-09-21",14.4677,14.6145,14.1986,14.5737,2996200.0],["2023-09-22",14.6716,15.0223,14.6063,14.6797,2504400.0],["2023-09-25",14.5819,15.0223,14.484,14.9326,2344700.0],["2023-09-26",14.851,15.2832,14.8102,14.9733,2654000.0],["2023-09-27",15.0794,15.2506,14.8265,14.9407,2147300.0],["2023-09-28",14.7205,15.2343,14.5248,15.1854,3133300.0],["2023-09-29",15.2099,15.3648,15.0223,15.3159,4329800.0],["2023-10-02",15.1691,15.2506,14.5982,14.639,3724700.0],["2023-10-03",14.6634,14.745,14.3862,14.6961,2844100.0],["2023-10-04",14.4025,14.4025,13.8805,14.1578,2749200.0],["2023-10-05",14.2067,15.3322,14.1823,15.2425,9084300.0],["2023-10-06",14.3535,15.1038,14.2638,14.8999,5119400.0],["2023-10-09",15.4953,15.9031,15.2751,15.7073,5554100.0],["2023-10-10",16.1233,16.1967,15.9357,16.058,4095500.0],["2023-10-11",15.9846,16.4821,15.8867,16.4658,3077000.0],["2023-10-12",16.5963,16.7757,16.3842,16.6289,2834800.0],["2023-10-13",16.8083,17.159,16.7349,16.8083,3554900.0],["2023-10-16",16.9633,17.2079,16.8246,17.1427,3068700.0],["2023-10-17",17.3221,17.4852,17.1916,17.3139,2709800.0],["2023-10-18",17.2405,17.3221,16.9877,17.0938,1975500.0],["2023-10-19",16.9062,16.9959,16.6778,16.8817,3157900.0],["2023-10-20",17.0367,17.2324,16.8328,17.1835,3135500.0],["2023-10-23",16.9633,17.2976,16.8491,17.0856,2527100.0],["2023-10-24",17.159,17.5341,17.0938,17.4934,3382200.0],["2023-10-25",17.4934,17.6157,17.3955,17.5749,2412300.0],["2023-10-26",17.4526,17.6483,17.1508,17.4689,2241500.0],["2023-10-27",17.7951,18.3008,17.6891,18.1621,2678900.0],["2023-10-30",18.154,18.3008,17.6483,17.8196,2350600.0],["2023-10-31",17.9419,18.3415,17.8277,18.1458,2271700.0],["2023-11-01",18.2274,18.7004,18.2029,18.5373,2700600.0],["2023-11-02",18.4639,18.6596,18.1866,18.5699,2911100.0],["2023-11-03",18.1784,18.5536,17.999,18.4883,2571600.0],["2023-11-06",18.7167,18.7167,18.0806,18.1703,2659200.0],["2023-11-07",17.8277,17.9745,17.3466,17.7788,4984000.0],["2023-11-08",17.738,17.738,17.265,17.4526,3533200.0],["2023-11-09",17.5668,17.8033,17.3139,17.3466,2289400.0],["2023-11-10",17.5097,17.5994,17.3221,17.4934,1193600.0],["2023-11-13",17.6239,17.7462,17.4771,17.6239,1359100.0],["2023-11-14",17.4363,17.5749,17.0122,17.5341,2354100.0],["2023-11-15",17.9338,18.0153,17.6402,17.7543,2026900.0],["2023-11-16",17.5341,17.5668,17.1671,17.3873,2310200.0],["2023-11-17",17.4444,18.0153,17.4363,17.7951,2361700.0],["2023-11-20",18.1784,18.3252,18.0235,18.0969,2195400.0],["2023-11-21",18.0153,18.0561,17.7788,18.0479,1804000.0],["2023-11-22",17.6565,17.999,17.5749,17.8848,2254500.0],["2023-11-24",18.3497,18.5862,18.2437,18.3905,1680000.0],["2023-11-27",18.2518,18.3415,17.9419,18.1132,2195900.0],["2023-11-28",18.0316,18.0887,17.6402,17.6402,2086800.0],["2023-11-29",17.2405,17.5097,17.004,17.2732,3377000.0],["2023-11-30",15.9194,16.5147,15.7481,16.213,7625900.0],["2023-12-01",16.3598,16.7675,16.3435,16.4005,3412300.0],["2023-12-04",16.3924,16.4821,15.9765,16.0499,2828700.0],["2023-12-05",16.0172,16.0172,15.6339,15.6992,3096000.0],["2023-12-06",15.8052,16.0825,15.4871,15.6502,3221500.0],["2023-12-07",15.8704,15.9031,15.479,15.7236,3051200.0],["2023-12-08",15.7807,15.846,15.6095,15.7726,1379800.0],["2023-12-11",15.5034,15.5034,15.2506,15.4708,2333500.0],["2023-12-12",15.1772,15.3566,15.0467,15.1365,2410800.0],["2023-12-13",15.1365,15.4382,14.957,15.4137,2700900.0],["2023-12-14",15.8944,15.9772,15.5049,15.6292,4886500.0],["2023-12-15",16.2922,16.9551,15.9027,16.6485,7845600.0],["2023-12-18",17.817,17.8252,16.8971,17.0628,5344900.0],["2023-12-19",16.9883,17.2534,16.8474,17.1208,2401400.0],["2023-12-20",17.3197,17.3612,16.7645,16.8142,2640900.0],["2023-12-21",17.0297,17.3363,16.9883,17.2866,2233000.0],["2023-12-22",17.6346,17.8501,17.5518,17.7921,2246000.0],["2023-12-26",17.5435,17.6098,16.9137,17.1291,2649400.0],["2023-12-27",16.8888,16.9965,16.6816,16.6982,2212900.0],["2023-12-28",16.7065,16.7562,16.4993,16.549,1811700.0],["2023-12-29",16.7148,16.7148,16.3999,16.6153,1918800.0],["2024-01-02",16.9054,17.0048,16.6402,16.7065,2286000.0],["2024-01-03",16.9468,17.5435,16.8888,17.502,2869300.0],["2024-01-04",17.7507,18.0904,17.3363,17.3446,3490900.0],["2024-01-05",17.6346,18.6208,17.5186,18.4302,4587500.0],["2024-01-08",18.0241,18.1236,17.7921,18.049,2784700.0],["2024-01-09",18.4219,18.4219,17.8584,18.1567,2614300.0],["2024-01-10",18.4136,18.4136,17.9164,18.0738,1911100.0],["2024-01-11",17.5932,17.8584,17.3446,17.7424,2748600.0],["2024-01-12",18.4882,19.06,18.2727,18.3473,4164100.0],["2024-01-16",19.0351,19.176,18.3307,18.455,3121800.0],["2024-01-17",18.3805,18.7865,18.3059,18.6374,1833800.0],["2024-01-18",18.5711,18.6374,18.0656,18.3142,2136600.0],["2024-01-19",18.3805,18.6457,18.1484,18.4302,2139600.0],["2024-01-22",18.2313,18.281,17.8004,17.8667,2089400.0],["2024-01-23",17.3446,17.6429,17.2534,17.5352,2362400.0],["2024-01-24",18.0738,18.2727,17.9247,18.0904,2193600.0],["2024-01-25",18.1401,18.1816,17.7589,18.0407,2529400.0],["2024-01-26",18.0241,18.8777,17.9661,18.8445,2555300.0],["2024-01-29",18.77,18.828,18.2893,18.455,1999800.0],["2024-01-30",18.5794,18.9854,18.5794,18.9771,2568300.0],["2024-01-31",18.9688,19.0186,18.5876,18.8031,2101900.0],["2024-02-01",19.1014,19.2755,17.6098,18.2645,6380400.0],["2024-02-02",18.1236,18.1982,17.6678,17.7589,2338300.0],["2024-02-05",18.0241,18.1401,17.6927,17.9993,2196500.0],["2024-02-06",18.0904,18.2727,17.7341,17.8004,1976900.0],["2024-02-07",17.9081,18.6125,17.7755,18.5048,2803100.0],["2024-02-08",18.4633,18.5628,18.1733,18.2976,1483900.0],["2024-02-09",18.3888,18.5545,18.1899,18.455,1951000.0],["2024-02-12",19.0351,19.292,18.9274,19.1512,2312800.0],["2024-02-13",19.1926,19.2755,18.7699,18.9191,1868600.0],["2024-02-14",19.3666,19.6152,19.0351,19.234,3208100.0],["2024-02-15",19.2672,19.8555,19.1926,19.8224,2668000.0],["2024-02-16",20.1787,20.3362,19.9881,20.013,2482600.0],["2024-02-20",19.9716,20.1373,19.4743,19.5075,2842900.0],["2024-02-21",19.3915,19.6567,18.9606,19.0683,1914200.0],["2024-02-22",19.0766,19.1263,18.7285,19.118,2154900.0],["2024-02-23",18.9771,19.0683,18.6871,18.9688,1746100.0],["2024-02-26",19.0268,19.2506,18.9357,19.2009,1445400.0],["2024-02-27",18.6705,18.7368,18.4468,18.4965,1650700.0],["2024-02-28",18.6788,18.9771,18.6705,18.8445,2000700.0],["2024-02-29",18.5876,19.0931,18.4219,18.6705,2470000.0],["2024-03-01",18.9357,19.2257,18.5131,18.7119,2754500.0],["2024-03-04",18.886,19.0683,18.5959,18.6954,2838800.0],["2024-03-05",19.3915,19.6318,19.1429,19.35,2733400.0],["2024-03-06",19.4743,19.7147,19.2506,19.3169,1868200.0],["2024-03-07",19.3998,19.5572,19.2589,19.4743,1360300.0],["2024-03-08",19.2257,19.3915,19.1429,19.2257,993000.0],["2024-03-11",19.0931,19.1429,18.7617,18.8114,1241100.0],["2024-03-12",18.8031,18.9523,18.6705,18.7948,1446800.0],["2024-03-13",19.0268,19.5738,18.944,19.3418,1894400.0],["2024-03-14",19.3839,20.1922,19.266,20.1838,2887400.0],["2024-03-15",20.0406,20.1501,19.628,19.9143,3109400.0],["2024-03-18",19.9143,19.9733,19.426,19.948,2660100.0],["2024-03-19",19.8638,20.0406,19.5017,19.5607,1510900.0],["2024-03-20",19.1228,19.1228,18.7355,19.0639,2031600.0],["2024-03-21",19.4428,19.8301,19.426,19.7375,2995600.0],["2024-03-22",19.5523,19.5775,19.3249,19.4007,1563900.0],["2024-03-25",19.5017,19.7544,19.3586,19.3923,1326700.0],["2024-03-26",19.1397,19.2997,18.946,19.1986,1790900.0],["2024-03-27",19.1733,19.6112,19.1565,19.6028,1406100.0],["2024-03-28",19.5944,19.7796,19.5607,19.687,1093200.0],["2024-04-01",19.7459,20.3101,19.7038,20.1501,1752700.0],["2024-04-02",19.8554,19.9312,19.6954,19.8891,1466300.0],["2024-04-03",20.0406,20.5796,20.0154,20.5796,2102000.0],["2024-04-04",20.4617,20.6217,20.2848,20.4364,1524900.0],["2024-04-05",20.4448,20.5122,20.0154,20.1417,1134100.0],["2024-04-08",19.9312,20.007,19.6617,19.7796,1043500.0],["2024-04-09",20.0912,20.0912,19.3754,19.4175,1354300.0],["2024-04-10",19.2828,19.6112,19.2575,19.4512,1317500.0],["2024-04-11",20.5375,20.7816,20.2006,20.5964,2464500.0],["2024-04-12",21.0343,21.169,20.2259,20.2764,2091800.0],["2024-04-15",20.3606,20.6722,20.0828,20.3438,1877000.0],["2024-04-16",20.3354,20.5206,19.9733,20.5038,1436200.0],["2024-04-17",20.428,20.7311,20.0406,20.2427,1257100.0],["2024-04-18",19.9312,19.9564,19.1733,19.2575,2603100.0],["2024-04-19",19.5017,19.7291,19.3249,19.4512,1296200.0],["2024-04-22",19.1397,19.3502,19.047,19.2744,1086200.0],["2024-04-23",19.1733,19.7965,19.1144,19.7123,896400.0],["2024-04-24",19.628,19.6786,18.9628,19.1312,3835600.0],["2024-04-25",19.2575,19.7459,19.1312,19.7375,1384900.0],["2024-04-26",19.788,20.1249,19.6449,20.0406,1345000.0],["2024-04-29",19.9733,19.9733,19.7375,19.9564,976800.0],["2024-04-30",20.2091,20.3017,19.7459,19.7796,1415600.0],["2024-05-01",19.7375,19.9901,19.527,19.6954,916600.0],["2024-05-02",20.0912,20.7985,20.0575,20.689,1851200.0],["2024-05-03",20.9248,20.9501,20.5796,20.8322,1144100.0],["2024-05-06",20.8911,21.0174,20.6385,20.7395,1378500.0],["2024-05-07",20.6385,20.9753,20.588,20.9416,924900.0],["2024-05-08",20.8743,21.3795,20.849,21.3037,2428000.0],["2024-05-09",21.3542,21.75,21.3542,21.6658,1374800.0],["2024-05-10",22.4489,22.5163,22.0279,22.0531,1682300.0],["2024-05-13",22.3478,22.4068,22.1458,22.3731,1182500.0],["2024-05-14",22.2805,22.5415,22.1458,22.5331,1096800.0],["2024-05-15",22.4236,22.8783,22.3479,22.8447,1446600.0],["2024-05-16",22.9289,23.1983,22.8952,23.0046,1451300.0],["2024-05-17",23.0804,23.2657,22.752,23.1394,753300.0],["2024-05-20",23.1394,23.8046,23.1394,23.6614,1010800.0],["2024-05-21",23.9393,24.4614,23.9393,24.3435,1673200.0],["2024-05-22",23.8972,24.1498,23.3415,23.5772,1611100.0],["2024-05-23",23.8383,24.0404,23.4762,23.5436,1275400.0],["2024-05-24",23.914,24.2761,23.8719,24.0404,1286100.0],["2024-05-28",24.7224,24.7477,24.2256,24.5961,1699800.0],["2024-05-29",24.4193,24.4951,24.0488,24.1835,1686600.0],["2024-05-30",24.0319,24.2677,23.3751,23.5436,2423400.0],["2024-05-31",24.2593,24.2761,23.7877,23.8467,2523900.0],["2024-06-03",23.5772,23.5772,23.2152,23.5351,1375100.0],["2024-06-04",22.9878,23.2657,22.5415,22.6341,2312600.0],["2024-06-05",22.6005,23.1478,22.6005,23.1141,1145100.0],["2024-06-06",22.9289,22.9289,22.4489,22.592,998900.0],["2024-06-07",22.3057,22.4152,21.9605,22.1037,1169600.0],["2024-06-10",22.3394,22.5247,22.2636,22.5163,665200.0],["2024-06-11",21.6826,21.9605,21.3121,21.8258,1738800.0],["2024-06-12",21.9942,22.3057,21.8931,22.2889,751300.0],["2024-06-13",21.8595,21.9352,21.4637,21.6911,1338600.0],["2024-06-14",20.9922,21.2165,20.742,20.742,1694300.0],["2024-06-17",20.8973,20.9663,20.3968,20.6643,1584000.0],["2024-06-18",21.0353,21.3028,20.9836,21.2942,1308200.0],["2024-06-20",21.7601,22.295,21.622,21.8636,1734500.0],["2024-06-21",22.3382,22.3554,21.993,22.1656,1819100.0],["2024-06-24",22.3382,22.5711,22.2433,22.4676,948000.0],["2024-06-25",22.2174,22.3295,21.9672,22.1656,1356400.0],["2024-06-26",22.1483,22.5798,22.0189,22.5194,1054500.0],["2024-06-27",22.6833,22.8472,22.5366,22.666,773000.0],["2024-06-28",22.8127,22.8904,22.1225,22.226,1252800.0],["2024-07-01",21.6824,21.6997,21.2079,21.5357,2205900.0],["2024-07-02",21.6997,21.855,21.5012,21.8377,1100500.0],["2024-07-03",21.855,22.0793,21.7428,21.7428,647300.0],["2024-07-05",21.4754,21.5616,20.9577,21.0181,1158700.0],["2024-07-08",20.8973,20.9059,20.4572,20.5349,1735900.0],["2024-07-09",20.3278,20.5521,20.2156,20.276,983600.0],["2024-07-10",20.2329,20.3537,20.1035,20.138,1234500.0],["2024-07-11",19.8446,20.1725,19.6634,20.1553,1828400.0],["2024-07-12",20.3364,20.4314,20.0431,20.3106,1475000.0],["2024-07-15",20.2933,20.5867,20.1639,20.3451,891200.0],["2024-07-16",20.4572,20.6039,20.3278,20.5349,678800.0],["2024-07-17",20.4831,20.5867,19.9999,20.1984,896700.0],["2024-07-18",20.5349,20.5435,19.9827,20.3451,1763900.0],["2024-07-19",20.509,20.7333,20.44,20.6729,1609400.0],["2024-07-22",20.9922,22.1311,20.9836,22.0448,2524300.0],["2024-07-23",21.6565,21.9585,21.5703,21.786,1124400.0],["2024-07-24",21.9413,21.9413,21.1561,21.1561,1486300.0],["2024-07-25",21.0008,21.0439,20.5176,20.578,1109300.0],["2024-07-26",20.6298,20.6298,20.2933,20.3537,826000.0],["2024-07-29",20.9663,21.0526,20.6212,20.6988,980400.0],["2024-07-30",20.5608,21.0008,20.5263,20.8628,1145800.0],["2024-07-31",21.2424,21.3718,21.0957,21.2338,1013800.0],["2024-08-01",21.4581,21.4581,20.7247,20.8714,1346600.0],["2024-08-02",20.0517,20.1984,19.5944,20.1035,1903000.0],["2024-08-05",18.9818,19.5685,18.7575,19.1285,2598100.0],["2024-08-06",19.2148,19.7497,19.0336,19.6721,1002000.0],["2024-08-07",20.2933,20.3019,19.6376,19.6376,1739900.0],["2024-08-08",19.767,19.9654,19.5599,19.9396,1208300.0],["2024-08-09",19.9654,20.0086,19.7842,19.8964,1033700.0],["2024-08-12",20.4227,20.5867,20.2933,20.4227,1364100.0],["2024-08-13",20.3451,20.3451,20.1294,20.3019,1039000.0],["2024-08-14",20.6988,20.8541,20.5176,20.6729,1002400.0],["2024-08-15",21.1906,21.6048,21.0439,21.4063,1265700.0],["2024-08-16",21.6911,21.8291,21.4754,21.7083,1412900.0],["2024-08-19",21.6824,21.855,21.5185,21.6824,1238700.0],["2024-08-20",21.415,21.4581,21.0181,21.0957,1025500.0],["2024-08-21",21.2769,21.3632,21.0698,21.1389,860400.0],["2024-08-22",21.0353,21.0353,20.5694,20.5953,750200.0],["2024-08-23",20.6902,21.1043,20.6298,20.7075,1366400.0],["2024-08-26",20.811,21.1389,20.7506,20.8455,1186100.0],["2024-08-27",20.7506,20.7678,20.3278,20.5953,2605700.0],["2024-08-28",20.276,20.3192,19.8533,20.138,1165600.0],["2024-08-29",20.1466,20.2933,19.9741,20.1207,1568700.0],["2024-08-30",20.5004,21.2597,20.4659,20.8282,2469700.0],["2024-09-03",20.1898,20.1984,19.6289,19.8446,3044000.0],["2024-09-04",19.3701,19.6807,19.1716,19.1803,2735900.0],["2024-09-05",19.3183,19.4477,19.1716,19.2148,1895300.0],["2024-09-06",19.4823,19.6893,19.1113,19.1716,2120100.0],["2024-09-09",18.9818,19.2924,18.8783,19.1803,1350500.0],["2024-09-10",19.3097,19.3615,18.6022,18.8093,1723100.0],["2024-09-11",19.0854,19.3183,18.8352,19.232,1669100.0],["2024-09-12",19.534,19.9827,19.327,19.6893,1914300.0],["2024-09-13",20.0086,20.3545,19.7958,19.8401,2013100.0],["2024-09-16",20.3279,20.6827,20.1594,20.594,1849800.0],["2024-09-17",20.6295,20.7536,20.5053,20.6029,1414800.0],["2024-09-18",20.5496,20.8423,20.4343,20.523,1374900.0],["2024-09-19",21.1173,21.339,20.9665,21.2326,1527300.0],["2024-09-20",20.0618,20.2126,19.6006,19.7337,3812400.0],["2024-09-23",19.7514,20.0796,19.7159,19.8224,1242300.0],["2024-09-24",20.2392,20.2836,19.9288,20.1239,1002300.0],["2024-09-25",19.4587,19.5386,18.9798,19.0242,3531400.0],["2024-09-26",19.512,20.3368,19.5031,20.2747,3304400.0],["2024-09-27",20.2392,20.4609,20.0796,20.2481,1756000.0],["2024-09-30",20.3102,20.319,19.9731,20.2658,1280400.0],["2024-10-01",19.7869,20.8867,19.7514,20.6472,2867900.0],["2024-10-02",21.3035,21.4809,21.1261,21.3479,2174200.0],["2024-10-03",21.4543,22.0396,21.2592,21.9687,2118100.0],["2024-10-04",21.9509,22.0485,21.6583,21.7381,1702400.0],["2024-10-07",22.1727,22.7758,22.0929,22.7758,2342000.0],["2024-10-08",22.1638,22.2791,21.7558,22.1993,2072500.0],["2024-10-09",21.7026,21.7026,21.2237,21.4543,1779000.0],["2024-10-10",21.8445,21.9509,21.5607,21.676,1201100.0],["2024-10-11",21.5873,21.6671,21.0286,21.5164,1714900.0],["2024-10-14",21.0818,21.0906,20.5585,20.5762,2097900.0],["2024-10-15",19.9909,19.9998,19.3789,19.441,2918100.0],["2024-10-16",19.6893,19.7425,19.2459,19.4144,2730800.0],["2024-10-17",19.4233,19.6805,19.3168,19.5297,1599500.0],["2024-10-18",19.7869,19.8578,19.512,19.6095,1379800.0],["2024-10-21",19.8046,19.8578,19.3434,19.4055,1764900.0],["2024-10-22",19.2193,19.2459,18.8202,18.8379,2764800.0],["2024-10-23",17.9599,18.2259,17.7825,17.8357,3815900.0],["2024-10-24",17.9155,18.0131,17.6406,17.8534,2304400.0],["2024-10-25",17.7914,18.084,17.7559,17.9421,1833500.0],["2024-10-28",17.3834,17.6317,17.339,17.5253,2777200.0],["2024-10-29",17.7293,17.7647,17.3479,17.5164,1676000.0],["2024-10-30",17.1617,17.3302,17.0641,17.1794,2728500.0],["2024-10-31",16.9843,17.4809,16.9488,17.2858,2755200.0],["2024-11-01",17.4189,17.4277,17.1617,17.1971,1531400.0],["2024-11-04",16.9665,17.1794,16.8956,16.9665,3086500.0],["2024-11-05",17.0552,17.1173,16.7093,16.8246,1290500.0],["2024-11-06",16.4255,16.8601,16.328,16.798,1880300.0],["2024-11-07",17.0907,17.339,17.0641,17.1705,1935100.0],["2024-11-08",17.0641,17.2503,16.5497,16.8512,1952400.0],["2024-11-11",16.8512,16.8512,16.6738,16.7537,1158000.0],["2024-11-12",16.5586,16.6118,16.1949,16.4433,2111700.0],["2024-11-13",16.7359,17.2947,16.7271,17.1262,2783200.0],["2024-11-14",17.4189,17.7736,17.3922,17.543,2907300.0],["2024-11-15",17.41,17.4987,17.0197,17.0552,1888500.0],["2024-11-18",17.4898,17.9333,17.3922,17.8978,2119000.0],["2024-11-19",18.0752,18.3058,17.8357,18.1816,1698400.0],["2024-11-20",18.155,18.1816,17.8357,17.9687,1815600.0],["2024-11-21",17.5164,17.5785,17.1705,17.3213,1851300.0],["2024-11-22",17.073,17.4455,17.0464,17.339,1392600.0],["2024-11-25",17.2592,17.3124,16.8069,16.8778,1618700.0],["2024-11-26",16.5852,16.7537,15.9821,16.0264,3985700.0],["2024-11-27",14.8291,15.1572,14.6074,14.8823,5913100.0],["2024-11-29",14.5364,14.6694,14.2792,14.3502,2801100.0],["2024-12-02",14.0575,14.1107,13.7825,13.9333,4277900.0],["2024-12-03",14.1639,15.175,14.093,15.1572,6694000.0],["2024-12-04",14.696,14.8113,14.3147,14.3413,5156500.0],["2024-12-05",14.0309,14.2437,13.8801,13.9777,5151100.0],["2024-12-06",13.9333,13.951,13.4012,13.5608,3516700.0],["2024-12-09",13.5874,13.9599,13.481,13.4987,3180500.0],["2024-12-10",13.5874,13.5874,13.1351,13.1528,3903500.0],["2024-12-11",13.4433,13.4433,12.708,12.9077,5719400.0],["2024-12-12",12.7534,12.7716,12.4448,12.463,4146700.0],["2024-12-13",12.7988,12.9804,12.5628,12.8987,3514600.0],["2024-12-16",12.6082,12.7625,12.4176,12.5356,2762000.0],["2024-12-17",12.3359,12.6173,12.1725,12.5537,2981100.0],["2024-12-18",12.5991,12.8442,12.472,12.5084,2411700.0],["2024-12-19",12.5265,12.5447,12.0999,12.109,2146100.0],["2024-12-20",12.0,12.2633,11.9546,12.1453,2342600.0],["2024-12-23",12.1362,12.8442,12.1362,12.7716,2479700.0],["2024-12-24",12.9804,13.1074,12.6717,13.0258,1126100.0],["2024-12-26",13.0076,13.0258,12.7534,12.7807,1410500.0],["2024-12-27",12.7716,12.8442,12.5719,12.708,1981600.0],["2024-12-30",12.5719,12.6627,12.463,12.6082,2257500.0],["2024-12-31",12.6264,13.0076,12.6173,12.8805,1617100.0],["2025-01-02",13.2436,13.6521,13.2073,13.3344,3088200.0],["2025-01-03",13.3162,13.3162,12.8533,12.935,2075200.0],["2025-01-06",13.0621,13.4161,12.8805,12.9531,1768000.0],["2025-01-07",13.9789,14.5416,13.9062,14.4327,8172900.0],["2025-01-08",13.9789,14.5961,13.9062,14.3692,6185500.0],["2025-01-10",15.3495,15.8397,15.2678,15.64,7811300.0],["2025-01-13",16.3389,16.8926,16.0757,16.6112,7473100.0],["2025-01-14",16.3026,16.8291,16.1755,16.7474,5305200.0],["2025-01-15",17.0833,17.0833,16.7292,16.9743,6138200.0],["2025-01-16",16.5659,16.6385,15.8578,15.876,5012700.0],["2025-01-17",15.4675,16.0031,15.404,15.758,4012700.0],["2025-01-21",15.5492,15.5855,14.8412,14.8866,5581700.0],["2025-01-22",14.8412,15.4494,14.7686,15.1044,4831500.0],["2025-01-23",15.168,15.4766,15.1589,15.295,2827600.0],["2025-01-24",15.2133,15.2497,14.5053,14.5235,3599000.0],["2025-01-27",14.4327,14.7867,14.3329,14.4781,2005100.0],["2025-01-28",14.8956,14.9955,14.5416,14.8956,2295300.0],["2025-01-29",15.177,15.413,15.0318,15.3767,2224600.0],["2025-01-30",15.7217,15.9395,15.5129,15.8669,2123800.0],["2025-01-31",16.0848,16.1392,15.6763,15.7217,2807700.0],["2025-02-03",15.531,16.0484,15.413,15.9304,2252600.0],["2025-02-04",15.8034,17.3193,15.6127,17.1286,6442700.0],["2025-02-05",16.6022,16.8926,16.5386,16.7837,2422100.0],["2025-02-06",16.7383,16.8382,16.0212,16.2845,4735600.0],["2025-02-07",16.3117,16.4932,16.1029,16.1937,2205700.0],["2025-02-10",16.1211,16.4025,15.7126,16.1301,2358100.0],["2025-02-11",16.1029,16.1029,15.7398,15.7943,2540600.0],["2025-02-12",16.1483,16.5205,16.0121,16.0666,3213800.0],["2025-02-13",15.9668,16.2663,15.7035,15.7035,2561900.0],["2025-02-14",16.5386,16.6566,16.0121,16.0394,2991300.0],["2025-02-18",16.0031,16.2209,15.9395,16.0121,1766400.0],["2025-02-19",16.0303,16.2481,15.64,15.8215,1719900.0],["2025-02-20",15.3314,15.6037,15.1861,15.2134,2747400.0],["2025-02-21",15.4221,15.4584,14.9773,15.0137,1876700.0],["2025-02-24",14.8412,14.9047,14.5416,14.8412,3517600.0],["2025-02-25",14.8866,14.932,14.2784,14.3147,3081600.0],["2025-02-26",14.4599,14.6052,14.2693,14.4963,2884400.0],["2025-02-27",14.1332,14.3419,13.8064,13.8972,3558400.0],["2025-02-28",14.0061,14.7595,13.9879,14.5689,3967500.0],["2025-03-03",15.1135,15.3586,14.2421,14.7323,6546600.0],["2025-03-04",14.4781,15.3314,14.3056,15.0681,3732400.0],["2025-03-05",15.05,15.2134,14.2875,14.3329,3058100.0],["2025-03-06",14.6415,14.9047,14.5779,14.696,2507800.0],["2025-03-07",14.7232,15.2587,14.7232,15.05,2863300.0],["2025-03-10",14.3419,14.3692,13.5976,13.7428,5018800.0],["2025-03-11",14.1967,14.3238,13.8427,14.1513,4144200.0],["2025-03-12",14.115,14.2602,13.9789,14.1332,1749900.0],["2025-03-13",14.3782,14.6233,14.1513,14.1876,2274800.0],["2025-03-14",14.252,14.3164,13.9394,14.1876,3752100.0],["2025-03-17",14.5003,14.8221,14.4635,14.629,2153800.0],["2025-03-18",14.8772,14.8772,14.4543,14.537,2527100.0],["2025-03-19",15.1715,15.4289,15.0336,15.2818,3616500.0],["2025-03-20",15.0428,15.6404,14.914,15.5209,3704500.0],["2025-03-21",15.1899,15.3186,14.7853,14.8037,2600400.0],["2025-03-24",14.7025,15.006,14.6841,14.9784,2159100.0],["2025-03-25",15.1347,15.2358,14.6474,14.7945,1664000.0],["2025-03-26",14.6014,14.6474,14.4267,14.4819,3223600.0],["2025-03-27",13.875,14.0497,13.6911,13.7095,4165400.0],["2025-03-28",13.7095,13.9302,13.498,13.7647,2185100.0],["2025-03-31",13.3325,13.7555,13.1302,13.6543,2372200.0],["2025-04-01",13.829,14.0773,13.7923,13.8198,2531200.0],["2025-04-02",13.5992,13.7463,13.4704,13.7463,2882800.0],["2025-04-03",13.3509,13.5624,13.1302,13.1854,4276100.0],["2025-04-04",11.9717,12.0176,11.4016,11.797,6505800.0],["2025-04-07",11.9441,13.2038,11.7786,13.1394,5909800.0],["2025-04-08",13.0199,13.0567,11.9901,12.1556,4244600.0],["2025-04-09",12.3487,13.3509,12.0728,13.1946,3952300.0],["2025-04-10",12.9923,13.0751,12.5693,12.9004,3259400.0],["2025-04-11",13.5348,14.2704,13.4888,14.252,4722800.0],["2025-04-14",14.1509,14.1784,13.7555,13.7831,2435300.0],["2025-04-15",13.8474,13.8474,13.3417,13.3509,1960500.0],["2025-04-16",13.4428,13.6727,13.2957,13.5808,1987600.0],["2025-04-17",13.8474,14.2152,13.8198,14.1968,1962500.0],["2025-04-21",13.9761,14.0589,13.6175,13.6635,1217200.0],["2025-04-22",14.0497,14.0497,13.7647,13.7647,1777200.0],["2025-04-23",14.1509,14.675,13.9486,14.4359,3671000.0],["2025-04-24",14.7209,14.9968,14.5738,14.9784,2485800.0],["2025-04-25",14.7577,15.337,14.5554,15.2266,3993500.0],["2025-04-28",14.8497,15.1347,14.8129,14.9784,1919600.0],["2025-04-29",15.1347,15.3922,15.0795,15.383,1432300.0],["2025-04-30",15.2266,15.7324,15.2083,15.4565,2767700.0],["2025-05-01",15.5669,15.714,15.2726,15.4105,2150200.0],["2025-05-02",15.8335,15.9071,15.5025,15.7508,2262000.0],["2025-05-05",16.6426,16.8541,16.2197,16.3576,6853500.0],["2025-05-06",16.4771,16.6978,16.0542,16.1553,4628900.0],["2025-05-07",15.8519,15.9898,15.6496,15.7783,2716500.0],["2025-05-08",15.8151,15.9898,15.5301,15.7324,2200100.0],["2025-05-09",15.953,16.0818,15.7507,15.953,1945200.0],["2025-05-12",16.33,16.3668,15.999,16.1002,2016800.0],["2025-05-13",16.0358,16.5139,16.0266,16.4036,2054200.0],["2025-05-14",16.5507,16.8817,16.5415,16.7346,2154800.0],["2025-05-15",16.3116,16.6518,16.2381,16.6151,1800800.0],["2025-05-16",16.9369,17.1024,16.5875,16.8449,2419300.0],["2025-05-19",16.8265,16.9921,16.707,16.9185,2150600.0],["2025-05-20",16.8174,16.8817,16.422,16.5507,2251100.0],["2025-05-21",16.5507,16.661,16.2473,16.2749,1837100.0],["2025-05-22",16.2381,16.2473,15.7599,15.7967,2761800.0],["2025-05-23",16.3392,16.8909,16.0818,16.8633,4699800.0],["2025-05-27",17.4334,17.4334,16.9921,17.2403,4013000.0],["2025-05-28",16.7438,16.7438,16.091,16.1369,3082600.0],["2025-05-29",16.1737,16.3392,15.8611,16.1094,1778100.0],["2025-05-30",16.8174,16.9185,16.5691,16.8082,3433500.0],["2025-06-02",16.7714,16.8357,16.5415,16.661,2019500.0],["2025-06-03",16.284,16.5599,15.9806,16.4128,2386100.0],["2025-06-04",16.3208,16.8357,16.2381,16.6978,2662400.0],["2025-06-05",16.8725,16.9645,16.5599,16.6702,2188300.0],["2025-06-06",16.8174,16.8817,15.999,16.2105,3580400.0],["2025-06-09",16.1829,16.2565,15.9438,16.0726,1867900.0],["2025-06-10",16.3392,16.3668,16.091,16.1369,2132400.0],["2025-06-11",16.1461,16.6518,16.0542,16.5139,2816400.0],["2025-06-12",16.9133,17.1827,16.6347,17.0619,3295800.0],["2025-06-13",17.935,18.4458,17.3684,18.3344,6694200.0],["2025-06-16",17.8328,18.1207,17.1084,17.5449,6698700.0],["2025-06-17",17.9164,18.4458,17.8421,18.3622,4222000.0],["2025-06-18",18.1672,18.3808,17.87,18.1579,3220400.0],["2025-06-20",17.9535,18.0371,17.4706,17.6285,2835600.0],["2025-06-23",18.0371,18.2415,17.1641,17.257,6619500.0],["2025-06-24",16.4489,16.8111,16.2631,16.2817,4580500.0],["2025-06-25",16.161,16.5975,16.0774,16.4025,2224300.0],["2025-06-26",16.2817,16.4118,16.0867,16.1517,1911400.0],["2025-06-27",16.0402,16.0774,15.6594,15.7709,3078000.0],["2025-06-30",15.4644,15.483,15.1207,15.2415,2437900.0],["2025-07-01",15.195,15.4551,15.0929,15.3251,2234800.0],["2025-07-02",15.3808,15.8173,15.3344,15.7802,2745200.0],["2025-07-03",16.096,16.2631,15.9752,16.1981,1721000.0],["2025-07-07",16.8576,17.2755,16.8204,17.2105,4594000.0],["2025-07-08",17.1641,17.3405,16.904,16.969,2103400.0],["2025-07-09",16.8669,16.8669,16.4582,16.6347,2313300.0],["2025-07-10",16.6068,17.3034,16.5975,17.1362,2484100.0],["2025-07-11",17.3127,17.7678,17.0898,17.7214,2389400.0],["2025-07-14",17.452,17.4613,17.0433,17.2662,1926600.0],["2025-07-15",17.1641,17.2477,16.9505,16.9597,1133000.0],["2025-07-16",17.0712,17.1176,16.8018,16.9876,1667500.0],["2025-07-17",16.8483,17.2291,16.7554,17.0991,1752800.0],["2025-07-18",17.322,17.3963,16.9505,17.0248,2044600.0],["2025-07-21",17.0155,17.0433,16.7926,16.8018,1366700.0],["2025-07-22",16.8669,17.0155,16.774,16.9876,1407000.0],["2025-07-23",17.3963,17.6842,17.3684,17.5449,2230900.0],["2025-07-24",17.6656,17.7306,17.4056,17.5077,2150700.0],["2025-07-25",17.2941,17.3684,17.0433,17.2012,1883900.0],["2025-07-28",17.6563,17.8328,17.517,17.8142,2085200.0],["2025-07-29",17.3963,17.8328,17.3405,17.7028,1542000.0],["2025-07-30",17.1176,17.5727,17.0712,17.4056,2217300.0],["2025-07-31",16.9876,17.3405,16.969,17.1084,1612900.0],["2025-08-01",17.4427,17.5356,16.9783,17.4613,2100700.0],["2025-08-04",17.8142,18.1207,17.7399,17.8607,2406100.0],["2025-08-05",18.5758,19.1238,18.4272,19.0495,3775300.0],["2025-08-06",18.9102,19.2167,18.3065,18.3715,3916100.0],["2025-08-07",18.5387,18.7709,18.3065,18.5108,2029300.0],["2025-08-08",18.6873,18.808,17.4892,17.7771,2962200.0],["2025-08-11",17.4241,17.7306,16.9597,17.1641,2225200.0],["2025-08-12",17.1548,17.6006,17.1269,17.257,1457500.0],["2025-08-13",17.2941,17.582,17.2384,17.4892,1285000.0],["2025-08-14",17.5263,17.6006,17.2291,17.2941,1129400.0],["2025-08-15",17.2291,17.5635,17.1455,17.452,1346300.0],["2025-08-18",17.4427,17.7306,17.3405,17.6285,1254900.0],["2025-08-19",17.7028,17.7399,17.1176,17.1734,1628400.0],["2025-08-20",17.5727,17.8142,17.4984,17.6842,1506400.0],["2025-08-21",18.1114,18.8731,18.065,18.8545,3821900.0],["2025-08-22",19.0402,19.3932,18.9381,19.1053,2489700.0],["2025-08-25",19.1053,19.161,18.8545,19.0031,1491800.0],["2025-08-26",18.808,18.9288,18.4551,18.6687,2006500.0],["2025-08-27",18.7244,19.1331,18.613,19.0588,2655100.0],["2025-08-28",19.1053,19.3375,18.9381,19.2446,2699200.0],["2025-08-29",19.2631,19.5604,18.8638,19.4118,4177600.0],["2025-09-02",19.0588,19.4489,18.8638,19.4025,3171500.0],["2025-09-03",19.7926,20.452,19.6811,20.257,3447000.0],["2025-09-04",19.7183,20.2384,19.5789,20.2198,2729300.0],["2025-09-05",20.387,20.6378,20.322,20.5727,3920600.0],["2025-09-08",21.3251,21.5108,21.0836,21.2879,2677300.0],["2025-09-09",21.2415,21.2879,20.7213,20.8885,1842600.0],["2025-09-10",20.9443,21.195,20.7864,20.9628,1666000.0],["2025-09-11",21.3622,21.4551,20.9535,21.3808,2637300.0],["2025-09-12",21.7987,21.9288,21.4922,21.5758,2761800.0],["2025-09-15",22.1517,22.4861,22.0774,22.2817,3599500.0],["2025-09-16",22.2724,22.2724,21.8359,21.9752,2896100.0],["2025-09-17",22.161,22.3746,21.9938,22.1331,2183300.0],["2025-09-18",21.9566,22.3003,21.7802,22.1703,2448400.0],["2025-09-19",21.743,21.7709,21.3622,21.5573,2110700.0],["2025-09-22",21.5944,21.6966,21.4179,21.4644,1507100.0],["2025-09-23",21.8916,22.5511,21.8452,22.3096,2829700.0],["2025-09-24",22.0031,22.226,21.9381,21.9845,1063400.0],["2025-09-25",21.7337,21.7802,21.0836,21.4551,3479100.0],["2025-09-26",21.4179,21.5573,21.195,21.4458,1387200.0],["2025-09-29",21.3715,21.4087,20.9071,21.1857,1908500.0],["2025-09-30",21.195,21.4458,20.9164,21.1672,1782200.0],["2025-10-01",20.8142,22.4025,20.7121,21.2415,2271900.0],["2025-10-02",21.1579,21.1579,20.6935,21.0836,1527200.0],["2025-10-03",21.4087,21.5666,21.195,21.5108,1554700.0],["2025-10-06",21.1857,21.4737,21.0929,21.3436,2880100.0],["2025-10-07",20.7771,20.87,19.9876,20.3777,3116800.0],["2025-10-08",20.5077,20.7678,20.1641,20.6656,2029500.0],["2025-10-09",21.1022,21.5944,21.065,21.3529,3105800.0],["2025-10-10",21.1114,21.5944,20.9721,21.1114,2410100.0],["2025-10-13",21.4179,21.7244,20.8049,21.1672,2889300.0],["2025-10-14",19.7926,20.7678,19.7647,20.4427,3948200.0],["2025-10-15",21.0,21.2415,20.9164,21.1207,2123600.0],["2025-10-16",21.4365,22.0217,21.2229,21.3715,3421400.0],["2025-10-17",21.2136,21.8731,21.0929,21.6966,1997400.0],["2025-10-20",21.9009,22.1981,21.7709,21.8452,2216600.0],["2025-10-21",21.4551,21.5201,21.1579,21.2043,1691700.0],["2025-10-22",21.0743,21.9102,20.87,21.9102,2698100.0],["2025-10-23",22.1981,22.8761,22.1517,22.6161,5004500.0],["2025-10-24",22.2074,22.4768,21.7523,21.8638,3328700.0],["2025-10-27",22.0309,22.1424,21.7709,22.1424,1271400.0],["2025-10-28",22.3839,22.7461,22.226,22.5046,1597300.0],["2025-10-29",22.9412,23.2848,22.7926,22.9876,2317300.0],["2025-10-30",22.9783,23.0898,22.6161,22.6347,1986700.0],["2025-10-31",22.8297,23.3684,22.6904,23.257,2708400.0],["2025-11-03",22.7368,22.8669,22.2539,22.5139,2436400.0],["2025-11-04",21.7244,21.7987,21.3901,21.6223,3164100.0],["2025-11-05",21.6037,21.7523,21.4922,21.6687,1506700.0],["2025-11-06",21.6873,22.1517,21.5666,22.0309,2081800.0],["2025-11-07",22.0124,22.1145,21.8173,21.9752,1509600.0],["2025-11-10",22.0495,22.4582,22.0495,22.3839,1470100.0],["2025-11-11",22.5139,22.6625,22.1052,22.3839,1738900.0],["2025-11-12",22.7833,23.2477,22.6254,23.1083,2847200.0],["2025-11-13",23.3313,23.9071,23.2012,23.2662,2992900.0],["2025-11-14",23.034,23.935,22.7275,23.6656,3622200.0],["2025-11-17",23.5635,23.8885,23.452,23.4984,2791300.0],["2025-11-18",23.2848,24.0743,23.0619,23.935,2811800.0],["2025-11-19",23.3777,23.7492,23.2848,23.4056,2610900.0],["2025-11-20",24.0371,24.1022,23.0619,23.2105,4145600.0],["2025-11-21",23.8607,24.1486,22.7275,24.0557,4494300.0],["2025-11-24",23.7957,23.7957,22.6068,23.1826,7576300.0],["2025-11-25",22.6625,23.034,22.226,22.2817,6681200.0],["2025-11-26",22.291,22.5232,21.6223,21.8452,5942800.0],["2025-11-28",22.1145,22.2167,21.6594,21.8452,4550500.0],["2025-12-01",21.8823,21.8823,21.1207,21.2229,5145800.0],["2025-12-02",21.1765,21.7244,21.13,21.6409,3603800.0],["2025-12-03",22.1796,22.3374,21.8452,21.9195,2345000.0],["2025-12-04",21.8173,21.8638,21.5387,21.5851,2541900.0],["2025-12-05",21.5015,22.0495,21.4922,21.7152,2083000.0],["2025-12-08",21.8916,22.2446,21.743,21.8359,2578500.0],["2025-12-09",21.4922,21.6409,21.1022,21.13,2566200.0],["2025-12-10",21.065,21.2693,20.7492,21.1672,2706900.0],["2025-12-11",21.5851,21.6594,21.065,21.3251,2538600.0],["2025-12-12",21.3715,21.5573,21.1114,21.2322,1869600.0],["2025-12-15",21.2322,21.2786,20.935,21.13,1831300.0],["2025-12-16",21.1207,21.1857,20.7585,20.8885,1577000.0],["2025-12-17",21.3529,21.4551,21.1022,21.2972,1791800.0],["2025-12-18",21.2043,21.2136,20.3127,20.4334,3663600.0],["2025-12-19",20.3405,20.4706,20.1176,20.1734,4339000.0],["2025-12-22",20.3777,20.5077,20.1919,20.2848,2600000.0],["2025-12-23",19.8297,19.9969,19.6532,19.9783,3289000.0],["2025-12-24",19.8669,19.9969,19.7275,19.904,637400.0],["2025-12-26",19.904,20.3405,19.7368,20.257,1473500.0],["2025-12-29",20.0433,20.6378,19.9969,20.5542,2341800.0],["2025-12-30",20.5542,20.6285,20.1641,20.1734,1986400.0],["2025-12-31",20.0619,20.2941,19.8854,20.2662,1871000.0],["2026-01-02",19.6997,19.7554,19.0124,19.1145,3156000.0],["2026-01-05",19.5511,19.8576,19.2724,19.3096,4452500.0],["2026-01-06",19.8204,20.322,19.8111,20.0712,2708300.0],["2026-01-07",21.13,22.1238,21.1022,21.9845,5511800.0],["2026-01-08",22.1517,22.7647,21.8545,22.6904,4975000.0],["2026-01-09",22.7183,23.4799,22.421,23.2012,5695100.0],["2026-01-12",23.4984,23.6378,23.1919,23.3777,3123200.0],["2026-01-13",23.6842,24.5015,23.6749,24.1765,4034700.0],["2026-01-14",24.613,24.8916,24.1857,24.2508,4126100.0],["2026-01-15",23.8607,24.3715,23.582,24.1022,3036400.0],["2026-01-16",24.5944,24.7523,24.26,24.4179,2162100.0],["2026-01-20",24.0464,24.483,23.9257,24.0743,2311300.0],["2026-01-21",24.2879,24.5944,23.7771,24.4922,3073100.0],["2026-01-22",24.5015,24.5294,23.3034,23.5077,3236500.0],["2026-01-23",24.0186,24.6409,23.9907,24.2043,3194900.0],["2026-01-26",25.356,25.5975,24.7802,24.7802,3005700.0],["2026-01-27",24.8266,25.2631,24.7895,25.1145,2208600.0],["2026-01-28",25.5232,26.1919,25.4025,26.0619,3159900.0],["2026-01-29",26.4613,26.5635,25.709,26.2941,2875300.0],["2026-01-30",26.5449,26.7585,26.1269,26.5449,3885300.0],["2026-02-02",26.0062,26.7492,25.8761,26.5263,2761800.0],["2026-02-03",26.7864,26.9721,26.3777,26.7864,2965800.0],["2026-02-04",26.3591,26.5913,25.8111,26.1919,2650400.0],["2026-02-05",25.6347,26.3684,25.6347,26.0062,1923200.0],["2026-02-06",25.904,27.3065,25.904,27.2786,2799100.0],["2026-02-09",26.7306,27.2972,26.6378,27.0278,2473400.0],["2026-02-10",27.1393,27.2879,26.8514,26.9814,1548400.0],["2026-02-11",27.7337,28.4489,27.4737,27.9752,2988900.0],["2026-02-12",28.0681,28.226,27.3065,27.5758,3777000.0],["2026-02-13",27.4365,28.7554,27.3808,28.7182,3173400.0],["2026-02-17",28.5789,29.3127,28.2539,29.2755,3497200.0],["2026-02-18",30.5944,31.1517,30.5015,30.9102,4028000.0],["2026-02-19",30.9938,31.709,30.8545,31.4117,3746300.0],["2026-02-20",31.3746,32.2755,31.3746,32.2477,2870200.0],["2026-02-23",31.5139,32.6099,31.5139,32.5913,2525700.0],["2026-02-24",33.0186,34.1331,32.7771,33.9195,4733400.0],["2026-02-25",33.6037,33.9659,33.0464,33.8638,3151200.0],["2026-02-26",33.7895,35.2384,33.5108,34.6254,5635300.0],["2026-02-27",34.8297,35.2662,33.6501,35.2477,6909400.0],["2026-03-02",37.0309,37.0495,35.0898,36.7987,10286800.0],["2026-03-03",33.8452,35.2477,33.0743,34.4953,9128000.0],["2026-03-04",33.2229,34.2724,32.8421,33.6966,5319200.0],["2026-03-05",32.6842,33.3251,31.8947,32.4334,7412200.0],["2026-03-06",31.6904,32.4984,31.2539,32.0991,6349800.0],["2026-03-09",32.1826,33.3994,32.0898,32.9628,6671100.0],["2026-03-10",33.4922,33.7987,32.6006,32.7306,4592700.0],["2026-03-11",32.3591,32.3591,30.8823,31.1145,5149700.0],["2026-03-12",30.7696,30.8175,29.3897,29.4855,5309700.0],["2026-03-13",29.1597,29.4759,28.5752,28.9201,4572600.0],["2026-03-16",29.6963,30.53,29.2938,30.5013,5113800.0],["2026-03-17",30.4246,30.6546,29.8496,29.9934,3623500.0],["2026-03-18",30.4917,31.4403,30.1084,30.8175,3754100.0],["2026-03-19",30.3,31.6032,29.7346,31.5074,3578800.0],["2026-03-20",31.5266,31.6224,30.4342,30.8271,4089000.0],["2026-03-23",31.8428,32.6094,31.3158,32.4178,3992000.0],["2026-03-24",32.8681,34.1714,32.6382,33.9605,5696400.0],["2026-03-25",33.376,33.376,32.1494,32.3411,3810200.0],["2026-03-26",32.8394,33.4335,32.1303,32.1686,3949600.0],["2026-03-27",31.6224,32.6382,31.5457,32.2453,2826700.0],["2026-03-30",32.2549,32.9448,31.6224,31.9961,2923800.0],["2026-03-31",32.7052,33.5389,32.4082,33.4048,4124600.0],["2026-04-01",33.261,34.2097,33.0694,33.376,3245600.0],["2026-04-02",33.0119,35.4363,32.9161,35.0721,4190700.0],["2026-04-06",35.235,35.2734,34.2097,34.9571,3278300.0],["2026-04-07",35.1775,35.5129,33.261,33.5198,3821400.0],["2026-04-08",33.261,34.8901,32.7723,34.6409,4201400.0],["2026-04-09",34.9476,35.2734,33.146,33.3664,3224800.0],["2026-04-10",32.9927,33.4814,32.2932,32.9065,3072900.0],["2026-04-13",33.1844,34.1522,33.1652,33.3856,3188300.0],["2026-04-14",33.2994,33.7114,32.5902,32.734,2799700.0],["2026-04-15",34.3726,34.6601,33.491,34.0085,3275700.0],["2026-04-16",33.3664,33.9031,33.0119,33.6827,2134500.0],["2026-04-17",35.1296,36.567,34.3726,35.58,7193600.0],["2026-04-20",34.4876,35.4363,33.606,35.4267,3671700.0],["2026-04-21",36.1358,36.1741,33.7306,33.9031,3940500.0],["2026-04-22",33.9126,33.9989,32.1303,33.2131,5146100.0],["2026-04-23",33.2035,33.7689,33.1365,33.4431,2083100.0],["2026-04-24",33.376,34.1139,33.1173,34.1043,1357800.0],["2026-04-27",34.1139,34.6601,33.376,34.4876,1879300.0],["2026-04-28",34.9859,35.2063,34.2959,34.6026,1860300.0],["2026-04-29",34.8038,35.1871,34.2001,34.7655,1615700.0],["2026-04-30",34.6409,35.3404,34.2097,34.9667,2070700.0],["2026-05-01",34.8038,36.0304,34.4205,35.465,1717700.0],["2026-05-04",35.2638,35.6854,34.938,35.5129,1590000.0],["2026-05-05",36.5383,36.8928,36.1645,36.5095,2086800.0],["2026-05-06",36.0112,37.3049,35.6854,36.1262,3100400.0],["2026-05-07",36.7299,37.0078,35.9729,36.5287,2189600.0],["2026-05-08",36.9599,37.899,36.9503,37.8606,2578800.0],["2026-05-11",37.5253,37.6786,36.0016,36.5574,3095400.0],["2026-05-12",36.3466,37.1995,36.1358,36.9216,2548600.0],["2026-05-13",37.439,37.5636,34.9092,35.6375,3863300.0],["2026-05-14",35.7812,36.04,35.12,35.5225,1250400.0],["2026-05-15",34.7367,35.4938,34.6026,35.1296,1795700.0],["2026-05-18",35.3309,36.4903,35.2254,36.1645,2025200.0],["2026-05-19",36.4712,36.5383,35.6567,35.8771,2331400.0],["2026-05-20",36.3179,37.6402,36.2604,37.3144,2806900.0],["2026-05-21",37.1611,38.081,36.8161,36.8353,4526000.0],["2026-05-22",36.3849,36.4616,34.9476,35.5704,4349600.0],["2026-05-26",34.8805,35.4171,34.2097,35.0434,4636500.0],["2026-05-27",35.0913,35.0913,33.7593,33.9797,3328000.0],["2026-05-28",33.6827,33.8743,32.9448,33.0981,4468900.0],["2026-05-29",32.5423,33.2514,32.4465,33.2227,3130800.0],["2026-06-01",33.1365,33.8935,32.6573,33.3952,2753200.0],["2026-06-02",33.4623,33.5485,32.8202,33.2323,2361300.0],["2026-06-03",32.7819,33.5868,32.6765,33.0215,1644300.0],["2026-06-04",32.8586,33.2131,32.389,32.734,2188200.0],["2026-06-05",32.6477,34.0372,32.5902,33.7018,4081200.0],["2026-06-08",34.2384,34.2959,33.2131,33.5485,2082300.0],["2026-06-09",33.721,34.7846,33.7018,34.7559,3151900.0],["2026-06-10",34.4684,35.235,34.2097,34.7655,2821800.0],["2026-06-11",36.0591,36.9886,35.4363,35.58,3240300.0],["2026-06-12",35.71,39.09,35.5,39.07,4350300.0],["2026-06-15",38.94,39.82,38.31,39.43,6663100.0],["2026-06-16",39.91,40.17,38.2,39.42,3306000.0],["2026-06-17",39.85,40.0,38.73,38.85,3016100.0],["2026-06-18",38.07,40.96,37.17,40.93,5123100.0],["2026-06-22",39.91,41.87,39.91,41.58,5032000.0],["2026-06-23",41.16,42.89,41.03,42.88,3886100.0],["2026-06-24",42.88,43.1,40.37,40.72,3996300.0],["2026-06-25",40.6,40.85,38.23,38.47,3987300.0],["2026-06-26",37.48,37.93,34.81,35.52,4686500.0],["2026-06-29",35.99,36.64,35.25,35.44,3937900.0],["2026-06-30",34.91,35.42,34.5,34.79,3655100.0],["2026-07-01",34.25,35.11,34.13,34.7,1704800.0],["2026-07-02",35.94,37.05,35.94,36.75,2232500.0],["2026-07-06",36.69,38.02,36.2,36.87,1992204.81297],["2026-07-07",36.45,37.87,36.4,37.66,2620104.465859],["2026-07-08",37.96,38.62,37.53,38.46,2278384.50916],["2026-07-09",38.03,38.1132,35.7,36.56,4100939.513964],["2026-07-10",36.79,38.155,36.65,38.13,1908541.251472],["2026-07-13",38.91,39.085,36.9,36.92,2302627.078384],["2026-07-14",37.61,39.265,37.61,38.38,2744801.04641],["2026-07-15",38.1,38.26,36.99,37.9,2199410.955729],["2026-07-16",37.34,38.29,37.11,37.17,1540616.479109],["2026-07-17",36.18,36.665,35.71,36.49,2005337.089313],["2026-07-20",36.97,37.7,36.75,36.93,1524483.831652],["2026-07-21",37.64,38.535,36.83,38.45,2019283.614526],["2026-07-22",38.89,38.94,37.91,37.96,1483059.560916],["2026-07-23",38.13,39.08,37.94,38.85,1371790.581305],["2026-07-24",39.4,39.77,38.85,39.29,1294434.540661],["2026-07-27",38.297,39.29,38.06,38.59,1579355.582438],["2026-07-28",39.1,39.49,38.6,38.78,1533107.374869],["2026-07-29",39.15,39.58,38.305,39.13,2459802.558113],["2026-07-30",38.91,39.17,38.16,39.1,2164556.835824],["2026-07-31",39.43,39.7863,38.96,39.37,1622164.777114],["2026-08-03",39.8,40,38.26,39.91,2282206.408827],["2026-08-04",40,40.21,38.72,38.97,2052229.877603],["2026-08-05",39.09,39.32,37.91,37.97,2253597.66981],["2026-08-06",38.84,39.830648,38.65,39.56,1841334.750493],["2026-08-07",39.86,40.3,38.55,39.74,1496773.444782],["2026-08-10",39.85,39.91,38.59,38.775,565731.131386],["2026-08-11",38.3,38.5,37.291,38.14,1825023.744499],["2026-08-12",38.25,39.645,38.2,39.57,2057623.033988],["2026-08-13",39.8,41.2,39.8,40.52,2316597.352471],["2026-08-14",40.74,41.52,40.49,41.21,1264612.173408]]}